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
357580/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
20250422,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-30,5,-0.51,47255130,7937,216.68,5930,6020,5880,7700,4160,5930,5953.81,0.90,0,797,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,662,38.06,1.60,12,0.07,155.00,3691.00,12280,20240522,-51.95,4445,20241209,32.73,7900,-25.32,20250210,4660,26.61,20250203,12280,-51.95,20240522,4445,32.73,20241209,1.11,Y,357580,500,56 억,,101414,N,N,382,N,00,N
20250422,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,70,2,1.18,41522600,6967,190.20,5930,6020,5880,7700,4160,5930,5959.90,0.90,0,695,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,673,38.71,1.63,12,0.06,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N
20250422,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,50,2,0.84,28769910,4842,132.19,5930,6020,5880,7700,4160,5930,5941.74,0.90,0,414,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,671,38.58,1.62,12,0.04,155.00,3691.00,12280,20240522,-51.30,4445,20241209,34.53,7900,-24.30,20250210,4660,28.33,20250203,12280,-51.30,20240522,4445,34.53,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N
20250422,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,10,2,0.17,20880850,3517,96.01,5930,6020,5880,7700,4160,5930,5937.12,0.90,0,135,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,666,38.32,1.61,12,0.03,155.00,3691.00,12280,20240522,-51.63,4445,20241209,33.63,7900,-24.81,20250210,4660,27.47,20250203,12280,-51.63,20240522,4445,33.63,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N
20250422,121157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,70,2,1.18,11162530,1876,51.21,5930,6020,5880,7700,4160,5930,5950.18,0.90,0,297,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,673,38.71,1.63,12,0.02,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N
20250422,111155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,20,2,0.34,5492070,930,25.39,5930,5950,5880,7700,4160,5930,5905.45,0.90,0,353,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,668,38.39,1.61,12,0.01,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N
20250422,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-30,5,-0.51,425520,72,1.97,5930,5930,5880,7700,4160,5930,5910.00,0.90,0,-51,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,662,38.06,1.60,12,0.00,155.00,3691.00,12280,20240522,-51.95,4445,20241209,32.73,7900,-25.32,20250210,4660,26.61,20250203,12280,-51.95,20240522,4445,32.73,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N
20250422,091158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-10,5,-0.17,307140,52,1.42,5930,5930,5880,7700,4160,5930,5906.54,0.90,0,-32,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,664,38.19,1.60,12,0.00,155.00,3691.00,12280,20240522,-51.79,4445,20241209,33.18,7900,-25.06,20250210,4660,27.04,20250203,12280,-51.79,20240522,4445,33.18,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N
20250421,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-20,5,-0.34,18722160,3159,45.19,5950,5990,5900,7730,4170,5950,5926.61,0.91,0,-433,6090,6020,5960,5890,5830,5990,5860,56,1780,500,4040,10,1,11220264,665,38.26,1.61,12,0.03,155.00,3691.00,12280,20240522,-51.71,4445,20241209,33.41,7900,-24.94,20250210,4660,27.25,20250203,12280,-51.71,20240522,4445,33.41,20241209,1.07,Y,357580,500,56 억,,101847,N,N,57,N,00,N
20250421,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-10,5,-0.17,14557890,2456,35.13,5950,5990,5900,7730,4170,5950,5927.48,0.91,0,-318,6090,6020,5960,5890,5830,5990,5860,56,1780,500,4040,10,1,11220264,666,38.32,1.61,12,0.02,155.00,3691.00,12280,20240522,-51.63,4445,20241209,33.63,7900,-24.81,20250210,4660,27.47,20250203,12280,-51.63,20240522,4445,33.63,20241209,1.07,Y,357580,500,56 억,,101847,N,N,118,N,00,N
20250421,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5905,-45,5,-0.76,10910145,1840,26.32,5950,5990,5900,7730,4170,5950,5929.43,0.91,0,-179,6090,6020,5960,5890,5830,5990,5860,56,1780,500,4040,10,1,11220264,663,38.10,1.60,12,0.02,155.00,3691.00,12280,20240522,-51.91,4445,20241209,32.85,7900,-25.25,20250210,4660,26.72,20250203,12280,-51.91,20240522,4445,32.85,20241209,1.07,Y,357580,500,56 억,,101847,N,N,118,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 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 -30 5 -0.51 47255130 7937 216.68 5930 6020 5880 7700 4160 5930 5953.81 0.90 0 797 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 662 38.06 1.60 12 0.07 155.00 3691.00 12280 20240522 -51.95 4445 20241209 32.73 7900 -25.32 20250210 4660 26.61 20250203 12280 -51.95 20240522 4445 32.73 20241209 1.11 Y 357580 500 56 억 101414 N N 382 N 00 N
3 20250422 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 70 2 1.18 41522600 6967 190.20 5930 6020 5880 7700 4160 5930 5959.90 0.90 0 695 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 673 38.71 1.63 12 0.06 155.00 3691.00 12280 20240522 -51.14 4445 20241209 34.98 7900 -24.05 20250210 4660 28.76 20250203 12280 -51.14 20240522 4445 34.98 20241209 1.11 Y 357580 500 56 억 101414 N N 57 N 00 N
4 20250422 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 50 2 0.84 28769910 4842 132.19 5930 6020 5880 7700 4160 5930 5941.74 0.90 0 414 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 671 38.58 1.62 12 0.04 155.00 3691.00 12280 20240522 -51.30 4445 20241209 34.53 7900 -24.30 20250210 4660 28.33 20250203 12280 -51.30 20240522 4445 34.53 20241209 1.11 Y 357580 500 56 억 101414 N N 57 N 00 N
5 20250422 131154 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 10 2 0.17 20880850 3517 96.01 5930 6020 5880 7700 4160 5930 5937.12 0.90 0 135 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 666 38.32 1.61 12 0.03 155.00 3691.00 12280 20240522 -51.63 4445 20241209 33.63 7900 -24.81 20250210 4660 27.47 20250203 12280 -51.63 20240522 4445 33.63 20241209 1.11 Y 357580 500 56 억 101414 N N 57 N 00 N
6 20250422 121157 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 70 2 1.18 11162530 1876 51.21 5930 6020 5880 7700 4160 5930 5950.18 0.90 0 297 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 673 38.71 1.63 12 0.02 155.00 3691.00 12280 20240522 -51.14 4445 20241209 34.98 7900 -24.05 20250210 4660 28.76 20250203 12280 -51.14 20240522 4445 34.98 20241209 1.11 Y 357580 500 56 억 101414 N N 57 N 00 N
7 20250422 111155 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 20 2 0.34 5492070 930 25.39 5930 5950 5880 7700 4160 5930 5905.45 0.90 0 353 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 668 38.39 1.61 12 0.01 155.00 3691.00 12280 20240522 -51.55 4445 20241209 33.86 7900 -24.68 20250210 4660 27.68 20250203 12280 -51.55 20240522 4445 33.86 20241209 1.11 Y 357580 500 56 억 101414 N N 57 N 00 N
8 20250422 101155 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 -30 5 -0.51 425520 72 1.97 5930 5930 5880 7700 4160 5930 5910.00 0.90 0 -51 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 662 38.06 1.60 12 0.00 155.00 3691.00 12280 20240522 -51.95 4445 20241209 32.73 7900 -25.32 20250210 4660 26.61 20250203 12280 -51.95 20240522 4445 32.73 20241209 1.11 Y 357580 500 56 억 101414 N N 57 N 00 N
9 20250422 091158 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 -10 5 -0.17 307140 52 1.42 5930 5930 5880 7700 4160 5930 5906.54 0.90 0 -32 6030 5980 5940 5890 5850 5960 5870 56 1770 500 4030 10 1 11220264 664 38.19 1.60 12 0.00 155.00 3691.00 12280 20240522 -51.79 4445 20241209 33.18 7900 -25.06 20250210 4660 27.04 20250203 12280 -51.79 20240522 4445 33.18 20241209 1.11 Y 357580 500 56 억 101414 N N 57 N 00 N
10 20250421 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 5930 -20 5 -0.34 18722160 3159 45.19 5950 5990 5900 7730 4170 5950 5926.61 0.91 0 -433 6090 6020 5960 5890 5830 5990 5860 56 1780 500 4040 10 1 11220264 665 38.26 1.61 12 0.03 155.00 3691.00 12280 20240522 -51.71 4445 20241209 33.41 7900 -24.94 20250210 4660 27.25 20250203 12280 -51.71 20240522 4445 33.41 20241209 1.07 Y 357580 500 56 억 101847 N N 57 N 00 N
11 20250421 151153 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 -10 5 -0.17 14557890 2456 35.13 5950 5990 5900 7730 4170 5950 5927.48 0.91 0 -318 6090 6020 5960 5890 5830 5990 5860 56 1780 500 4040 10 1 11220264 666 38.32 1.61 12 0.02 155.00 3691.00 12280 20240522 -51.63 4445 20241209 33.63 7900 -24.81 20250210 4660 27.47 20250203 12280 -51.63 20240522 4445 33.63 20241209 1.07 Y 357580 500 56 억 101847 N N 118 N 00 N
12 20250421 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 5905 -45 5 -0.76 10910145 1840 26.32 5950 5990 5900 7730 4170 5950 5929.43 0.91 0 -179 6090 6020 5960 5890 5830 5990 5860 56 1780 500 4040 10 1 11220264 663 38.10 1.60 12 0.02 155.00 3691.00 12280 20240522 -51.91 4445 20241209 32.85 7900 -25.25 20250210 4660 26.72 20250203 12280 -51.91 20240522 4445 32.85 20241209 1.07 Y 357580 500 56 억 101847 N N 118 N 00 N