ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
264850/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,161016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4500,15,2,0.33,329277825,73462,85.21,4470,4520,4430,5830,3140,4485,4482.29,1.72,0,11923,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1363,27.27,2.62,12,0.24,165.00,1717.00,8200,20240510,-45.12,3720,20241209,20.97,6550,-31.30,20250107,3847,16.97,20250409,8200,-45.12,20240510,3720,20.97,20241209,4.02,Y,264850,100,30 억,,519962,N,N,9046,N,00,N
20250422,151034,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4505,20,2,0.45,301032350,67185,77.93,4470,4520,4430,5830,3140,4485,4480.65,1.72,0,8817,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1365,27.30,2.62,12,0.22,165.00,1717.00,8200,20240510,-45.06,3720,20241209,21.10,6550,-31.22,20250107,3847,17.10,20250409,8200,-45.06,20240510,3720,21.10,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N
20250422,141034,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4480,-5,5,-0.11,269669710,60211,69.84,4470,4520,4430,5830,3140,4485,4478.74,1.72,0,5771,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1357,27.15,2.61,12,0.20,165.00,1717.00,8200,20240510,-45.37,3720,20241209,20.43,6550,-31.60,20250107,3847,16.45,20250409,8200,-45.37,20240510,3720,20.43,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N
20250422,131031,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4490,5,2,0.11,236606535,52842,61.29,4470,4520,4430,5830,3140,4485,4477.62,1.72,0,5436,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1360,27.21,2.62,12,0.17,165.00,1717.00,8200,20240510,-45.24,3720,20241209,20.70,6550,-31.45,20250107,3847,16.71,20250409,8200,-45.24,20240510,3720,20.70,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N
20250422,121035,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4485,0,3,0.00,205728480,45969,53.32,4470,4520,4430,5830,3140,4485,4475.37,1.72,0,6605,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1359,27.18,2.61,12,0.15,165.00,1717.00,8200,20240510,-45.30,3720,20241209,20.56,6550,-31.53,20250107,3847,16.58,20250409,8200,-45.30,20240510,3720,20.56,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N
20250422,111032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4490,5,2,0.11,157299165,35144,40.76,4470,4520,4430,5830,3140,4485,4475.85,1.72,0,1336,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1360,27.21,2.62,12,0.12,165.00,1717.00,8200,20240510,-45.24,3720,20241209,20.70,6550,-31.45,20250107,3847,16.71,20250409,8200,-45.24,20240510,3720,20.70,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N
20250422,101033,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4475,-10,5,-0.22,60725090,13627,15.81,4470,4485,4430,5830,3140,4485,4456.23,1.72,0,-3939,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1356,27.12,2.61,12,0.04,165.00,1717.00,8200,20240510,-45.43,3720,20241209,20.30,6550,-31.68,20250107,3847,16.32,20250409,8200,-45.43,20240510,3720,20.30,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N
20250422,091035,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4475,-10,5,-0.22,10943015,2451,2.84,4470,4480,4430,5830,3140,4485,4464.71,1.72,0,-1402,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1356,27.12,2.61,12,0.01,165.00,1717.00,8200,20240510,-45.43,3720,20241209,20.30,6550,-31.68,20250107,3847,16.32,20250409,8200,-45.43,20240510,3720,20.30,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N
20250421,161012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4485,-10,5,-0.22,386226125,86214,87.24,4515,4535,4450,5840,3150,4495,4479.85,1.80,0,-22321,4591,4542,4486,4437,4381,4515,4410,30,1345,100,3140,5,1,30294612,1359,27.18,2.61,12,0.28,165.00,1717.00,8200,20240510,-45.30,3720,20241209,20.56,6550,-31.53,20250107,3847,16.58,20250409,8200,-45.30,20240510,3720,20.56,20241209,4.02,Y,264850,100,30 억,,545021,N,N,8149,N,00,N
20250421,151031,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4465,-30,5,-0.67,377811590,84336,85.34,4515,4535,4450,5840,3150,4495,4479.84,1.80,0,-21889,4591,4542,4486,4437,4381,4515,4410,30,1345,100,3140,5,1,30294612,1353,27.06,2.60,12,0.28,165.00,1717.00,8200,20240510,-45.55,3720,20241209,20.03,6550,-31.83,20250107,3847,16.06,20250409,8200,-45.55,20240510,3720,20.03,20241209,4.02,Y,264850,100,30 억,,545021,N,N,7385,N,00,N
20250421,141029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4480,-15,5,-0.33,344478560,76871,77.78,4515,4535,4450,5840,3150,4495,4481.26,1.80,0,-20716,4591,4542,4486,4437,4381,4515,4410,30,1345,100,3140,5,1,30294612,1357,27.15,2.61,12,0.25,165.00,1717.00,8200,20240510,-45.37,3720,20241209,20.43,6550,-31.60,20250107,3847,16.45,20250409,8200,-45.37,20240510,3720,20.43,20241209,4.02,Y,264850,100,30 억,,545021,N,N,7385,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 161016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4500 15 2 0.33 329277825 73462 85.21 4470 4520 4430 5830 3140 4485 4482.29 1.72 0 11923 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1363 27.27 2.62 12 0.24 165.00 1717.00 8200 20240510 -45.12 3720 20241209 20.97 6550 -31.30 20250107 3847 16.97 20250409 8200 -45.12 20240510 3720 20.97 20241209 4.02 Y 264850 100 30 억 519962 N N 9046 N 00 N
3 20250422 151034 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4505 20 2 0.45 301032350 67185 77.93 4470 4520 4430 5830 3140 4485 4480.65 1.72 0 8817 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1365 27.30 2.62 12 0.22 165.00 1717.00 8200 20240510 -45.06 3720 20241209 21.10 6550 -31.22 20250107 3847 17.10 20250409 8200 -45.06 20240510 3720 21.10 20241209 4.02 Y 264850 100 30 억 519962 N N 8149 N 00 N
4 20250422 141034 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4480 -5 5 -0.11 269669710 60211 69.84 4470 4520 4430 5830 3140 4485 4478.74 1.72 0 5771 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1357 27.15 2.61 12 0.20 165.00 1717.00 8200 20240510 -45.37 3720 20241209 20.43 6550 -31.60 20250107 3847 16.45 20250409 8200 -45.37 20240510 3720 20.43 20241209 4.02 Y 264850 100 30 억 519962 N N 8149 N 00 N
5 20250422 131031 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4490 5 2 0.11 236606535 52842 61.29 4470 4520 4430 5830 3140 4485 4477.62 1.72 0 5436 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1360 27.21 2.62 12 0.17 165.00 1717.00 8200 20240510 -45.24 3720 20241209 20.70 6550 -31.45 20250107 3847 16.71 20250409 8200 -45.24 20240510 3720 20.70 20241209 4.02 Y 264850 100 30 억 519962 N N 8149 N 00 N
6 20250422 121035 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4485 0 3 0.00 205728480 45969 53.32 4470 4520 4430 5830 3140 4485 4475.37 1.72 0 6605 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1359 27.18 2.61 12 0.15 165.00 1717.00 8200 20240510 -45.30 3720 20241209 20.56 6550 -31.53 20250107 3847 16.58 20250409 8200 -45.30 20240510 3720 20.56 20241209 4.02 Y 264850 100 30 억 519962 N N 8149 N 00 N
7 20250422 111032 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4490 5 2 0.11 157299165 35144 40.76 4470 4520 4430 5830 3140 4485 4475.85 1.72 0 1336 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1360 27.21 2.62 12 0.12 165.00 1717.00 8200 20240510 -45.24 3720 20241209 20.70 6550 -31.45 20250107 3847 16.71 20250409 8200 -45.24 20240510 3720 20.70 20241209 4.02 Y 264850 100 30 억 519962 N N 8149 N 00 N
8 20250422 101033 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4475 -10 5 -0.22 60725090 13627 15.81 4470 4485 4430 5830 3140 4485 4456.23 1.72 0 -3939 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1356 27.12 2.61 12 0.04 165.00 1717.00 8200 20240510 -45.43 3720 20241209 20.30 6550 -31.68 20250107 3847 16.32 20250409 8200 -45.43 20240510 3720 20.30 20241209 4.02 Y 264850 100 30 억 519962 N N 8149 N 00 N
9 20250422 091035 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4475 -10 5 -0.22 10943015 2451 2.84 4470 4480 4430 5830 3140 4485 4464.71 1.72 0 -1402 4575 4530 4490 4445 4405 4510 4425 30 1345 100 3130 5 1 30294612 1356 27.12 2.61 12 0.01 165.00 1717.00 8200 20240510 -45.43 3720 20241209 20.30 6550 -31.68 20250107 3847 16.32 20250409 8200 -45.43 20240510 3720 20.30 20241209 4.02 Y 264850 100 30 억 519962 N N 8149 N 00 N
10 20250421 161012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4485 -10 5 -0.22 386226125 86214 87.24 4515 4535 4450 5840 3150 4495 4479.85 1.80 0 -22321 4591 4542 4486 4437 4381 4515 4410 30 1345 100 3140 5 1 30294612 1359 27.18 2.61 12 0.28 165.00 1717.00 8200 20240510 -45.30 3720 20241209 20.56 6550 -31.53 20250107 3847 16.58 20250409 8200 -45.30 20240510 3720 20.56 20241209 4.02 Y 264850 100 30 억 545021 N N 8149 N 00 N
11 20250421 151031 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4465 -30 5 -0.67 377811590 84336 85.34 4515 4535 4450 5840 3150 4495 4479.84 1.80 0 -21889 4591 4542 4486 4437 4381 4515 4410 30 1345 100 3140 5 1 30294612 1353 27.06 2.60 12 0.28 165.00 1717.00 8200 20240510 -45.55 3720 20241209 20.03 6550 -31.83 20250107 3847 16.06 20250409 8200 -45.55 20240510 3720 20.03 20241209 4.02 Y 264850 100 30 억 545021 N N 7385 N 00 N
12 20250421 141029 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4480 -15 5 -0.33 344478560 76871 77.78 4515 4535 4450 5840 3150 4495 4481.26 1.80 0 -20716 4591 4542 4486 4437 4381 4515 4410 30 1345 100 3140 5 1 30294612 1357 27.15 2.61 12 0.25 165.00 1717.00 8200 20240510 -45.37 3720 20241209 20.43 6550 -31.60 20250107 3847 16.45 20250409 8200 -45.37 20240510 3720 20.43 20241209 4.02 Y 264850 100 30 억 545021 N N 7385 N 00 N