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
331380/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
20250422,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-27,5,-1.52,123589938,71078,36.24,1756,1797,1723,2310,1244,1777,1738.79,2.45,0,5997,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,398,-3.19,2.04,12,0.31,-548.00,857.00,5520,20240723,-68.30,1490,20250409,17.45,2310,-24.24,20250220,1490,17.45,20250409,5520,-68.30,20240723,1490,17.45,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250422,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,3,2,0.17,123150766,70828,36.11,1756,1797,1723,2310,1244,1777,1738.73,2.45,0,5903,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,405,-3.25,2.08,12,0.31,-548.00,857.00,5520,20240723,-67.75,1490,20250409,19.46,2310,-22.94,20250220,1490,19.46,20250409,5520,-67.75,20240723,1490,19.46,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250422,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1755,-22,5,-1.24,118602435,68257,34.80,1756,1797,1723,2310,1244,1777,1737.59,2.45,0,5934,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,399,-3.20,2.05,12,0.30,-548.00,857.00,5520,20240723,-68.21,1490,20250409,17.79,2310,-24.03,20250220,1490,17.79,20250409,5520,-68.21,20240723,1490,17.79,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250422,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1742,-35,5,-1.97,115411769,66436,33.87,1756,1797,1723,2310,1244,1777,1737.19,2.45,0,6573,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,396,-3.18,2.03,12,0.29,-548.00,857.00,5520,20240723,-68.44,1490,20250409,16.91,2310,-24.59,20250220,1490,16.91,20250409,5520,-68.44,20240723,1490,16.91,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250422,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1741,-36,5,-2.03,97521470,56109,28.61,1756,1797,1723,2310,1244,1777,1738.07,2.45,0,-1447,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,396,-3.18,2.03,12,0.25,-548.00,857.00,5520,20240723,-68.46,1490,20250409,16.85,2310,-24.63,20250220,1490,16.85,20250409,5520,-68.46,20240723,1490,16.85,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250422,111132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1729,-48,5,-2.70,91343115,52543,26.79,1756,1797,1723,2310,1244,1777,1738.44,2.45,0,-1273,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,393,-3.16,2.02,12,0.23,-548.00,857.00,5520,20240723,-68.68,1490,20250409,16.04,2310,-25.15,20250220,1490,16.04,20250409,5520,-68.68,20240723,1490,16.04,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250422,101132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1729,-48,5,-2.70,56735109,32579,16.61,1756,1797,1723,2310,1244,1777,1741.46,2.45,0,-5189,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,393,-3.16,2.02,12,0.14,-548.00,857.00,5520,20240723,-68.68,1490,20250409,16.04,2310,-25.15,20250220,1490,16.04,20250409,5520,-68.68,20240723,1490,16.04,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250422,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1751,-26,5,-1.46,15314575,8719,4.45,1756,1797,1751,2310,1244,1777,1756.46,2.45,0,-2965,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,398,-3.20,2.04,12,0.04,-548.00,857.00,5520,20240723,-68.28,1490,20250409,17.52,2310,-24.20,20250220,1490,17.52,20250409,5520,-68.28,20240723,1490,17.52,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N
20250421,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1777,-7,5,-0.39,352079867,196042,322.11,1860,1860,1737,2315,1249,1784,1795.94,2.58,0,-28753,1891,1837,1791,1737,1691,1814,1714,23,531,100,1070,1,1,22725452,404,-3.24,2.07,12,0.86,-548.00,857.00,5520,20240723,-67.81,1490,20250409,19.26,2310,-23.07,20250220,1490,19.26,20250409,5520,-67.81,20240723,1490,19.26,20250409,1.28,Y,331380,100,22 억,,586541,N,N,1080,N,00,N
20250421,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1757,-27,5,-1.51,346390760,192827,316.83,1860,1860,1737,2315,1249,1784,1796.38,2.58,0,-27450,1891,1837,1791,1737,1691,1814,1714,23,531,100,1070,1,1,22725452,399,-3.21,2.05,12,0.85,-548.00,857.00,5520,20240723,-68.17,1490,20250409,17.92,2310,-23.94,20250220,1490,17.92,20250409,5520,-68.17,20240723,1490,17.92,20250409,1.28,Y,331380,100,22 억,,586541,N,N,0,N,00,N
20250421,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1766,-18,5,-1.01,317788997,176560,290.10,1860,1860,1763,2315,1249,1784,1799.89,2.58,0,-19989,1891,1837,1791,1737,1691,1814,1714,23,531,100,1070,1,1,22725452,401,-3.22,2.06,12,0.78,-548.00,857.00,5520,20240723,-68.01,1490,20250409,18.52,2310,-23.55,20250220,1490,18.52,20250409,5520,-68.01,20240723,1490,18.52,20250409,1.28,Y,331380,100,22 억,,586541,N,N,0,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 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 1750 -27 5 -1.52 123589938 71078 36.24 1756 1797 1723 2310 1244 1777 1738.79 2.45 0 5997 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 398 -3.19 2.04 12 0.31 -548.00 857.00 5520 20240723 -68.30 1490 20250409 17.45 2310 -24.24 20250220 1490 17.45 20250409 5520 -68.30 20240723 1490 17.45 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
3 20250422 151133 57 100.00 KOSDAQ 전기·전자 N N N N N 1780 3 2 0.17 123150766 70828 36.11 1756 1797 1723 2310 1244 1777 1738.73 2.45 0 5903 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 405 -3.25 2.08 12 0.31 -548.00 857.00 5520 20240723 -67.75 1490 20250409 19.46 2310 -22.94 20250220 1490 19.46 20250409 5520 -67.75 20240723 1490 19.46 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
4 20250422 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 1755 -22 5 -1.24 118602435 68257 34.80 1756 1797 1723 2310 1244 1777 1737.59 2.45 0 5934 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 399 -3.20 2.05 12 0.30 -548.00 857.00 5520 20240723 -68.21 1490 20250409 17.79 2310 -24.03 20250220 1490 17.79 20250409 5520 -68.21 20240723 1490 17.79 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
5 20250422 131129 57 100.00 KOSDAQ 전기·전자 N N N N N 1742 -35 5 -1.97 115411769 66436 33.87 1756 1797 1723 2310 1244 1777 1737.19 2.45 0 6573 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 396 -3.18 2.03 12 0.29 -548.00 857.00 5520 20240723 -68.44 1490 20250409 16.91 2310 -24.59 20250220 1490 16.91 20250409 5520 -68.44 20240723 1490 16.91 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
6 20250422 121134 57 100.00 KOSDAQ 전기·전자 N N N N N 1741 -36 5 -2.03 97521470 56109 28.61 1756 1797 1723 2310 1244 1777 1738.07 2.45 0 -1447 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 396 -3.18 2.03 12 0.25 -548.00 857.00 5520 20240723 -68.46 1490 20250409 16.85 2310 -24.63 20250220 1490 16.85 20250409 5520 -68.46 20240723 1490 16.85 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
7 20250422 111132 57 100.00 KOSDAQ 전기·전자 N N N N N 1729 -48 5 -2.70 91343115 52543 26.79 1756 1797 1723 2310 1244 1777 1738.44 2.45 0 -1273 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 393 -3.16 2.02 12 0.23 -548.00 857.00 5520 20240723 -68.68 1490 20250409 16.04 2310 -25.15 20250220 1490 16.04 20250409 5520 -68.68 20240723 1490 16.04 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
8 20250422 101132 57 100.00 KOSDAQ 전기·전자 N N N N N 1729 -48 5 -2.70 56735109 32579 16.61 1756 1797 1723 2310 1244 1777 1741.46 2.45 0 -5189 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 393 -3.16 2.02 12 0.14 -548.00 857.00 5520 20240723 -68.68 1490 20250409 16.04 2310 -25.15 20250220 1490 16.04 20250409 5520 -68.68 20240723 1490 16.04 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
9 20250422 091135 57 100.00 KOSDAQ 전기·전자 N N N N N 1751 -26 5 -1.46 15314575 8719 4.45 1756 1797 1751 2310 1244 1777 1756.46 2.45 0 -2965 1914 1845 1791 1722 1668 1818 1695 23 533 100 1060 1 1 22725452 398 -3.20 2.04 12 0.04 -548.00 857.00 5520 20240723 -68.28 1490 20250409 17.52 2310 -24.20 20250220 1490 17.52 20250409 5520 -68.28 20240723 1490 17.52 20250409 1.10 Y 331380 100 22 억 557788 N N 1080 N 00 N
10 20250421 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 1777 -7 5 -0.39 352079867 196042 322.11 1860 1860 1737 2315 1249 1784 1795.94 2.58 0 -28753 1891 1837 1791 1737 1691 1814 1714 23 531 100 1070 1 1 22725452 404 -3.24 2.07 12 0.86 -548.00 857.00 5520 20240723 -67.81 1490 20250409 19.26 2310 -23.07 20250220 1490 19.26 20250409 5520 -67.81 20240723 1490 19.26 20250409 1.28 Y 331380 100 22 억 586541 N N 1080 N 00 N
11 20250421 151129 57 100.00 KOSDAQ 전기·전자 N N N N N 1757 -27 5 -1.51 346390760 192827 316.83 1860 1860 1737 2315 1249 1784 1796.38 2.58 0 -27450 1891 1837 1791 1737 1691 1814 1714 23 531 100 1070 1 1 22725452 399 -3.21 2.05 12 0.85 -548.00 857.00 5520 20240723 -68.17 1490 20250409 17.92 2310 -23.94 20250220 1490 17.92 20250409 5520 -68.17 20240723 1490 17.92 20250409 1.28 Y 331380 100 22 억 586541 N N 0 N 00 N
12 20250421 141128 57 100.00 KOSDAQ 전기·전자 N N N N N 1766 -18 5 -1.01 317788997 176560 290.10 1860 1860 1763 2315 1249 1784 1799.89 2.58 0 -19989 1891 1837 1791 1737 1691 1814 1714 23 531 100 1070 1 1 22725452 401 -3.22 2.06 12 0.78 -548.00 857.00 5520 20240723 -68.01 1490 20250409 18.52 2310 -23.55 20250220 1490 18.52 20250409 5520 -68.01 20240723 1490 18.52 20250409 1.28 Y 331380 100 22 억 586541 N N 0 N 00 N