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
424980/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
20250422,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-420,5,-5.79,6021899220,795631,186.32,8150,8600,6690,9420,5080,7250,7570.89,1.43,0,-24483,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,404,-5.14,1.34,12,13.44,-1328.00,5115.00,23750,20240503,-71.24,4445,20250409,53.66,8600,-20.58,20250422,4445,53.66,20250409,23750,-71.24,20240503,4445,53.66,20250409,1.55,Y,424980,500,29 억,,84414,N,N,7848,N,00,N
20250422,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-330,5,-4.55,5901329770,778088,182.22,8150,8600,6690,9420,5080,7250,7584.40,1.43,0,-23931,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,410,-5.21,1.35,12,13.15,-1328.00,5115.00,23750,20240503,-70.86,4445,20250409,55.68,8600,-19.53,20250422,4445,55.68,20250409,23750,-70.86,20240503,4445,55.68,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N
20250422,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-400,5,-5.52,5760926250,757673,177.43,8150,8600,6690,9420,5080,7250,7603.45,1.43,0,-21544,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,405,-5.16,1.34,12,12.80,-1328.00,5115.00,23750,20240503,-71.16,4445,20250409,54.11,8600,-20.35,20250422,4445,54.11,20250409,23750,-71.16,20240503,4445,54.11,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N
20250422,131236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-410,5,-5.66,5614961910,736382,172.45,8150,8600,6690,9420,5080,7250,7625.07,1.43,0,-21128,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,405,-5.15,1.34,12,12.44,-1328.00,5115.00,23750,20240503,-71.20,4445,20250409,53.88,8600,-20.47,20250422,4445,53.88,20250409,23750,-71.20,20240503,4445,53.88,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N
20250422,121239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,50,2,0.69,5301071430,691572,161.95,8150,8600,6690,9420,5080,7250,7665.25,1.43,0,-20451,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,432,-5.50,1.43,12,11.68,-1328.00,5115.00,23750,20240503,-69.26,4445,20250409,64.23,8600,-15.12,20250422,4445,64.23,20250409,23750,-69.26,20240503,4445,64.23,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N
20250422,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-160,5,-2.21,4862796500,631118,147.80,8150,8600,6690,9420,5080,7250,7705.05,1.43,0,-13960,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,420,-5.34,1.39,12,10.66,-1328.00,5115.00,23750,20240503,-70.15,4445,20250409,59.51,8600,-17.56,20250422,4445,59.51,20250409,23750,-70.15,20240503,4445,59.51,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N
20250422,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-290,5,-4.00,4638089110,598937,140.26,8150,8600,6690,9420,5080,7250,7743.87,1.43,0,-6348,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,412,-5.24,1.36,12,10.12,-1328.00,5115.00,23750,20240503,-70.69,4445,20250409,56.58,8600,-19.07,20250422,4445,56.58,20250409,23750,-70.69,20240503,4445,56.58,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N
20250422,091241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,340,2,4.69,3185298000,393564,92.17,8150,8600,7370,9420,5080,7250,8093.47,1.43,0,13357,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,449,-5.72,1.48,12,6.65,-1328.00,5115.00,23750,20240503,-68.04,4445,20250409,70.75,8600,-11.74,20250422,4445,70.75,20250409,23750,-68.04,20240503,4445,70.75,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N
20250421,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2932348430,426926,1461.67,5740,7250,5580,7250,3910,5580,6868.52,1.59,0,-11107,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.21,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,44,N,00,N
20250421,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2925932180,426041,1458.64,5740,7250,5580,7250,3910,5580,6867.72,1.59,0,-10554,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.20,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250421,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2922974180,425633,1457.25,5740,7250,5580,7250,3910,5580,6867.36,1.59,0,-10554,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.19,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,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 161216 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 -420 5 -5.79 6021899220 795631 186.32 8150 8600 6690 9420 5080 7250 7570.89 1.43 0 -24483 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 404 -5.14 1.34 12 13.44 -1328.00 5115.00 23750 20240503 -71.24 4445 20250409 53.66 8600 -20.58 20250422 4445 53.66 20250409 23750 -71.24 20240503 4445 53.66 20250409 1.55 Y 424980 500 29 억 84414 N N 7848 N 00 N
3 20250422 151238 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -330 5 -4.55 5901329770 778088 182.22 8150 8600 6690 9420 5080 7250 7584.40 1.43 0 -23931 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 410 -5.21 1.35 12 13.15 -1328.00 5115.00 23750 20240503 -70.86 4445 20250409 55.68 8600 -19.53 20250422 4445 55.68 20250409 23750 -70.86 20240503 4445 55.68 20250409 1.55 Y 424980 500 29 억 84414 N N 44 N 00 N
4 20250422 141239 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 -400 5 -5.52 5760926250 757673 177.43 8150 8600 6690 9420 5080 7250 7603.45 1.43 0 -21544 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 405 -5.16 1.34 12 12.80 -1328.00 5115.00 23750 20240503 -71.16 4445 20250409 54.11 8600 -20.35 20250422 4445 54.11 20250409 23750 -71.16 20240503 4445 54.11 20250409 1.55 Y 424980 500 29 억 84414 N N 44 N 00 N
5 20250422 131236 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -410 5 -5.66 5614961910 736382 172.45 8150 8600 6690 9420 5080 7250 7625.07 1.43 0 -21128 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 405 -5.15 1.34 12 12.44 -1328.00 5115.00 23750 20240503 -71.20 4445 20250409 53.88 8600 -20.47 20250422 4445 53.88 20250409 23750 -71.20 20240503 4445 53.88 20250409 1.55 Y 424980 500 29 억 84414 N N 44 N 00 N
6 20250422 121239 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 50 2 0.69 5301071430 691572 161.95 8150 8600 6690 9420 5080 7250 7665.25 1.43 0 -20451 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 432 -5.50 1.43 12 11.68 -1328.00 5115.00 23750 20240503 -69.26 4445 20250409 64.23 8600 -15.12 20250422 4445 64.23 20250409 23750 -69.26 20240503 4445 64.23 20250409 1.55 Y 424980 500 29 억 84414 N N 44 N 00 N
7 20250422 111237 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 -160 5 -2.21 4862796500 631118 147.80 8150 8600 6690 9420 5080 7250 7705.05 1.43 0 -13960 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 420 -5.34 1.39 12 10.66 -1328.00 5115.00 23750 20240503 -70.15 4445 20250409 59.51 8600 -17.56 20250422 4445 59.51 20250409 23750 -70.15 20240503 4445 59.51 20250409 1.55 Y 424980 500 29 억 84414 N N 44 N 00 N
8 20250422 101238 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 -290 5 -4.00 4638089110 598937 140.26 8150 8600 6690 9420 5080 7250 7743.87 1.43 0 -6348 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 412 -5.24 1.36 12 10.12 -1328.00 5115.00 23750 20240503 -70.69 4445 20250409 56.58 8600 -19.07 20250422 4445 56.58 20250409 23750 -70.69 20240503 4445 56.58 20250409 1.55 Y 424980 500 29 억 84414 N N 44 N 00 N
9 20250422 091241 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 340 2 4.69 3185298000 393564 92.17 8150 8600 7370 9420 5080 7250 8093.47 1.43 0 13357 8363 7806 6693 6136 5023 8085 6415 30 2170 500 4490 10 1 5918890 449 -5.72 1.48 12 6.65 -1328.00 5115.00 23750 20240503 -68.04 4445 20250409 70.75 8600 -11.74 20250422 4445 70.75 20250409 23750 -68.04 20240503 4445 70.75 20250409 1.55 Y 424980 500 29 억 84414 N N 44 N 00 N
10 20250421 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2932348430 426926 1461.67 5740 7250 5580 7250 3910 5580 6868.52 1.59 0 -11107 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.21 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 44 N 00 N
11 20250421 151234 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2925932180 426041 1458.64 5740 7250 5580 7250 3910 5580 6867.72 1.59 0 -10554 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.20 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
12 20250421 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2922974180 425633 1457.25 5740 7250 5580 7250 3910 5580 6867.36 1.59 0 -10554 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.19 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N