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
377330/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
20250422,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,0,3,0.00,26475270,5306,50.73,4970,5030,4920,6460,3485,4975,4989.69,1.21,0,581,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,5,1,8139954,405,-12.05,0.75,12,0.07,-413.00,6635.00,7800,20240529,-36.22,4015,20241209,23.91,5990,-16.94,20250227,4125,20.61,20250204,7800,-36.22,20240529,4015,23.91,20241209,0.56,Y,377330,500,40 억,,98872,N,N,13,N,00,N
20250422,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,5,2,0.10,23830830,4775,45.65,4970,5030,4920,6460,3485,4975,4990.75,1.21,0,308,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,5,1,8139954,405,-12.06,0.75,12,0.06,-413.00,6635.00,7800,20240529,-36.15,4015,20241209,24.03,5990,-16.86,20250227,4125,20.73,20250204,7800,-36.15,20240529,4015,24.03,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N
20250422,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,25,2,0.50,21781880,4364,41.72,4970,5030,4920,6460,3485,4975,4991.26,1.21,0,211,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,10,1,8139954,407,-12.11,0.75,12,0.05,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N
20250422,131208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,20,2,0.40,11382440,2284,21.84,4970,5030,4920,6460,3485,4975,4983.56,1.21,0,150,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,5,1,8139954,407,-12.09,0.75,12,0.03,-413.00,6635.00,7800,20240529,-35.96,4015,20241209,24.41,5990,-16.61,20250227,4125,21.09,20250204,7800,-35.96,20240529,4015,24.41,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N
20250422,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-5,5,-0.10,9377710,1882,17.99,4970,5030,4920,6460,3485,4975,4982.84,1.21,0,158,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,5,1,8139954,405,-12.03,0.75,12,0.02,-413.00,6635.00,7800,20240529,-36.28,4015,20241209,23.79,5990,-17.03,20250227,4125,20.48,20250204,7800,-36.28,20240529,4015,23.79,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N
20250422,111210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,45,2,0.90,4056765,814,7.78,4970,5030,4920,6460,3485,4975,4983.74,1.21,0,84,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,10,1,8139954,409,-12.15,0.76,12,0.01,-413.00,6635.00,7800,20240529,-35.64,4015,20241209,25.03,5990,-16.19,20250227,4125,21.70,20250204,7800,-35.64,20240529,4015,25.03,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N
20250422,101210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,55,2,1.11,3061215,615,5.88,4970,5030,4920,6460,3485,4975,4977.59,1.21,0,29,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,10,1,8139954,409,-12.18,0.76,12,0.01,-413.00,6635.00,7800,20240529,-35.51,4015,20241209,25.28,5990,-16.03,20250227,4125,21.94,20250204,7800,-35.51,20240529,4015,25.28,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N
20250422,091213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-5,5,-0.10,158990,32,0.31,4970,4970,4920,6460,3485,4975,4968.44,1.21,0,0,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,5,1,8139954,405,-12.03,0.75,12,0.00,-413.00,6635.00,7800,20240529,-36.28,4015,20241209,23.79,5990,-17.03,20250227,4125,20.48,20250204,7800,-36.28,20240529,4015,23.79,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N
20250421,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-75,5,-1.49,52570555,10460,120.73,5060,5230,4960,6560,3540,5050,5026.26,1.20,0,1323,5283,5166,5083,4966,4883,5125,4925,41,1510,500,3430,5,1,8139954,405,-12.05,0.75,12,0.13,-413.00,6635.00,7800,20240529,-36.22,4015,20241209,23.91,5990,-16.94,20250227,4125,20.61,20250204,7800,-36.22,20240529,4015,23.91,20241209,0.56,Y,377330,500,40 억,,97549,N,N,279,N,00,N
20250421,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-75,5,-1.49,47592270,9458,109.16,5060,5230,4965,6560,3540,5050,5031.96,1.20,0,1298,5283,5166,5083,4966,4883,5125,4925,41,1510,500,3430,5,1,8139954,405,-12.05,0.75,12,0.12,-413.00,6635.00,7800,20240529,-36.22,4015,20241209,23.91,5990,-16.94,20250227,4125,20.61,20250204,7800,-36.22,20240529,4015,23.91,20241209,0.56,Y,377330,500,40 억,,97549,N,N,0,N,00,N
20250421,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-50,5,-0.99,40692695,8070,93.14,5060,5230,4965,6560,3540,5050,5042.47,1.20,0,1374,5283,5166,5083,4966,4883,5125,4925,41,1510,500,3430,10,1,8139954,407,-12.11,0.75,12,0.10,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.56,Y,377330,500,40 억,,97549,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 161149 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 0 3 0.00 26475270 5306 50.73 4970 5030 4920 6460 3485 4975 4989.69 1.21 0 581 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 5 1 8139954 405 -12.05 0.75 12 0.07 -413.00 6635.00 7800 20240529 -36.22 4015 20241209 23.91 5990 -16.94 20250227 4125 20.61 20250204 7800 -36.22 20240529 4015 23.91 20241209 0.56 Y 377330 500 40 억 98872 N N 13 N 00 N
3 20250422 151210 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 5 2 0.10 23830830 4775 45.65 4970 5030 4920 6460 3485 4975 4990.75 1.21 0 308 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 5 1 8139954 405 -12.06 0.75 12 0.06 -413.00 6635.00 7800 20240529 -36.15 4015 20241209 24.03 5990 -16.86 20250227 4125 20.73 20250204 7800 -36.15 20240529 4015 24.03 20241209 0.56 Y 377330 500 40 억 98872 N N 279 N 00 N
4 20250422 141211 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 25 2 0.50 21781880 4364 41.72 4970 5030 4920 6460 3485 4975 4991.26 1.21 0 211 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 10 1 8139954 407 -12.11 0.75 12 0.05 -413.00 6635.00 7800 20240529 -35.90 4015 20241209 24.53 5990 -16.53 20250227 4125 21.21 20250204 7800 -35.90 20240529 4015 24.53 20241209 0.56 Y 377330 500 40 억 98872 N N 279 N 00 N
5 20250422 131208 57 100.00 KOSDAQ 전기·전자 N N N N N 4995 20 2 0.40 11382440 2284 21.84 4970 5030 4920 6460 3485 4975 4983.56 1.21 0 150 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 5 1 8139954 407 -12.09 0.75 12 0.03 -413.00 6635.00 7800 20240529 -35.96 4015 20241209 24.41 5990 -16.61 20250227 4125 21.09 20250204 7800 -35.96 20240529 4015 24.41 20241209 0.56 Y 377330 500 40 억 98872 N N 279 N 00 N
6 20250422 121212 57 100.00 KOSDAQ 전기·전자 N N N N N 4970 -5 5 -0.10 9377710 1882 17.99 4970 5030 4920 6460 3485 4975 4982.84 1.21 0 158 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 5 1 8139954 405 -12.03 0.75 12 0.02 -413.00 6635.00 7800 20240529 -36.28 4015 20241209 23.79 5990 -17.03 20250227 4125 20.48 20250204 7800 -36.28 20240529 4015 23.79 20241209 0.56 Y 377330 500 40 억 98872 N N 279 N 00 N
7 20250422 111210 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 45 2 0.90 4056765 814 7.78 4970 5030 4920 6460 3485 4975 4983.74 1.21 0 84 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 10 1 8139954 409 -12.15 0.76 12 0.01 -413.00 6635.00 7800 20240529 -35.64 4015 20241209 25.03 5990 -16.19 20250227 4125 21.70 20250204 7800 -35.64 20240529 4015 25.03 20241209 0.56 Y 377330 500 40 억 98872 N N 279 N 00 N
8 20250422 101210 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 55 2 1.11 3061215 615 5.88 4970 5030 4920 6460 3485 4975 4977.59 1.21 0 29 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 10 1 8139954 409 -12.18 0.76 12 0.01 -413.00 6635.00 7800 20240529 -35.51 4015 20241209 25.28 5990 -16.03 20250227 4125 21.94 20250204 7800 -35.51 20240529 4015 25.28 20241209 0.56 Y 377330 500 40 억 98872 N N 279 N 00 N
9 20250422 091213 57 100.00 KOSDAQ 전기·전자 N N N N N 4970 -5 5 -0.10 158990 32 0.31 4970 4970 4920 6460 3485 4975 4968.44 1.21 0 0 5325 5150 5055 4880 4785 5102 4832 41 1485 500 3380 5 1 8139954 405 -12.03 0.75 12 0.00 -413.00 6635.00 7800 20240529 -36.28 4015 20241209 23.79 5990 -17.03 20250227 4125 20.48 20250204 7800 -36.28 20240529 4015 23.79 20241209 0.56 Y 377330 500 40 억 98872 N N 279 N 00 N
10 20250421 161145 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 -75 5 -1.49 52570555 10460 120.73 5060 5230 4960 6560 3540 5050 5026.26 1.20 0 1323 5283 5166 5083 4966 4883 5125 4925 41 1510 500 3430 5 1 8139954 405 -12.05 0.75 12 0.13 -413.00 6635.00 7800 20240529 -36.22 4015 20241209 23.91 5990 -16.94 20250227 4125 20.61 20250204 7800 -36.22 20240529 4015 23.91 20241209 0.56 Y 377330 500 40 억 97549 N N 279 N 00 N
11 20250421 151207 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 -75 5 -1.49 47592270 9458 109.16 5060 5230 4965 6560 3540 5050 5031.96 1.20 0 1298 5283 5166 5083 4966 4883 5125 4925 41 1510 500 3430 5 1 8139954 405 -12.05 0.75 12 0.12 -413.00 6635.00 7800 20240529 -36.22 4015 20241209 23.91 5990 -16.94 20250227 4125 20.61 20250204 7800 -36.22 20240529 4015 23.91 20241209 0.56 Y 377330 500 40 억 97549 N N 0 N 00 N
12 20250421 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -50 5 -0.99 40692695 8070 93.14 5060 5230 4965 6560 3540 5050 5042.47 1.20 0 1374 5283 5166 5083 4966 4883 5125 4925 41 1510 500 3430 10 1 8139954 407 -12.11 0.75 12 0.10 -413.00 6635.00 7800 20240529 -35.90 4015 20241209 24.53 5990 -16.53 20250227 4125 21.21 20250204 7800 -35.90 20240529 4015 24.53 20241209 0.56 Y 377330 500 40 억 97549 N N 0 N 00 N