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
445090/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
20250422,161227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32850,-1900,5,-5.47,9607763850,289990,14.14,33550,34200,32550,45150,24350,34750,33131.62,1.26,0,21067,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3571,-25.11,4.20,12,2.67,-1308.00,7825.00,65400,20240418,-49.77,22050,20241209,48.98,43150,-23.87,20250106,23700,38.61,20250409,60300,-45.52,20240429,22050,48.98,20241209,4.32,Y,445090,500,54 억,,137274,N,N,1602,N,00,N
20250422,151250,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32900,-1850,5,-5.32,9315055600,281083,13.70,33550,34200,32550,45150,24350,34750,33139.85,1.26,0,20970,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3577,-25.15,4.20,12,2.59,-1308.00,7825.00,65400,20240418,-49.69,22050,20241209,49.21,43150,-23.75,20250106,23700,38.82,20250409,60300,-45.44,20240429,22050,49.21,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N
20250422,141251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32700,-2050,5,-5.90,8607621525,259575,12.65,33550,34200,32550,45150,24350,34750,33160.41,1.26,0,17023,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3555,-25.00,4.18,12,2.39,-1308.00,7825.00,65400,20240418,-50.00,22050,20241209,48.30,43150,-24.22,20250106,23700,37.97,20250409,60300,-45.77,20240429,22050,48.30,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N
20250422,131247,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32950,-1800,5,-5.18,8024216975,241792,11.79,33550,34200,32550,45150,24350,34750,33186.41,1.26,0,19129,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3582,-25.19,4.21,12,2.22,-1308.00,7825.00,65400,20240418,-49.62,22050,20241209,49.43,43150,-23.64,20250106,23700,39.03,20250409,60300,-45.36,20240429,22050,49.43,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N
20250422,121251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33300,-1450,5,-4.17,7051521475,212240,10.35,33550,34200,32550,45150,24350,34750,33224.25,1.26,0,18200,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3620,-25.46,4.26,12,1.95,-1308.00,7825.00,65400,20240418,-49.08,22050,20241209,51.02,43150,-22.83,20250106,23700,40.51,20250409,60300,-44.78,20240429,22050,51.02,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N
20250422,111249,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33050,-1700,5,-4.89,5982875650,180015,8.77,33550,34200,32550,45150,24350,34750,33235.39,1.26,0,17360,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3593,-25.27,4.22,12,1.66,-1308.00,7825.00,65400,20240418,-49.46,22050,20241209,49.89,43150,-23.41,20250106,23700,39.45,20250409,60300,-45.19,20240429,22050,49.89,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N
20250422,101250,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32850,-1900,5,-5.47,5299573950,159323,7.77,33550,34200,32550,45150,24350,34750,33263.03,1.26,0,16001,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3571,-25.11,4.20,12,1.47,-1308.00,7825.00,65400,20240418,-49.77,22050,20241209,48.98,43150,-23.87,20250106,23700,38.61,20250409,60300,-45.52,20240429,22050,48.98,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N
20250422,091252,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33200,-1550,5,-4.46,2392919450,71068,3.46,33550,34200,33150,45150,24350,34750,33670.77,1.26,0,14869,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3609,-25.38,4.24,12,0.65,-1308.00,7825.00,65400,20240418,-49.24,22050,20241209,50.57,43150,-23.06,20250106,23700,40.08,20250409,60300,-44.94,20240429,22050,50.57,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N
20250421,161224,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34750,5200,2,17.60,71231274675,2051509,3826.30,29700,36500,29500,38400,20700,29550,34721.39,1.80,0,-73636,30950,30250,29450,28750,27950,29850,28350,54,8850,500,20680,50,1,10871660,3778,-26.57,4.44,12,18.87,-1308.00,7825.00,65400,20240418,-46.87,22050,20241209,57.60,43150,-19.47,20250106,23700,46.62,20250409,60300,-42.37,20240429,22050,57.60,20241209,4.32,Y,445090,500,54 억,,195312,N,N,18409,N,00,N
20250421,151246,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34450,4900,2,16.58,69370943300,1997805,3726.14,29700,36500,29500,38400,20700,29550,34723.58,1.80,0,-68782,30950,30250,29450,28750,27950,29850,28350,54,8850,500,20680,50,1,10871660,3745,-26.34,4.40,12,18.38,-1308.00,7825.00,65400,20240418,-47.32,22050,20241209,56.24,43150,-20.16,20250106,23700,45.36,20250409,60300,-42.87,20240429,22050,56.24,20241209,4.32,Y,445090,500,54 억,,195312,N,N,8827,N,00,N
20250421,141245,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34200,4650,2,15.74,54375158325,1568467,2925.37,29700,36500,29500,38400,20700,29550,34667.71,1.80,0,-68721,30950,30250,29450,28750,27950,29850,28350,54,8850,500,20680,50,1,10871660,3718,-26.15,4.37,12,14.43,-1308.00,7825.00,65400,20240418,-47.71,22050,20241209,55.10,43150,-20.74,20250106,23700,44.30,20250409,60300,-43.28,20240429,22050,55.10,20241209,4.32,Y,445090,500,54 억,,195312,N,N,8827,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 161227 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32850 -1900 5 -5.47 9607763850 289990 14.14 33550 34200 32550 45150 24350 34750 33131.62 1.26 0 21067 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3571 -25.11 4.20 12 2.67 -1308.00 7825.00 65400 20240418 -49.77 22050 20241209 48.98 43150 -23.87 20250106 23700 38.61 20250409 60300 -45.52 20240429 22050 48.98 20241209 4.32 Y 445090 500 54 억 137274 N N 1602 N 00 N
3 20250422 151250 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32900 -1850 5 -5.32 9315055600 281083 13.70 33550 34200 32550 45150 24350 34750 33139.85 1.26 0 20970 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3577 -25.15 4.20 12 2.59 -1308.00 7825.00 65400 20240418 -49.69 22050 20241209 49.21 43150 -23.75 20250106 23700 38.82 20250409 60300 -45.44 20240429 22050 49.21 20241209 4.32 Y 445090 500 54 억 137274 N N 18409 N 00 N
4 20250422 141251 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32700 -2050 5 -5.90 8607621525 259575 12.65 33550 34200 32550 45150 24350 34750 33160.41 1.26 0 17023 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3555 -25.00 4.18 12 2.39 -1308.00 7825.00 65400 20240418 -50.00 22050 20241209 48.30 43150 -24.22 20250106 23700 37.97 20250409 60300 -45.77 20240429 22050 48.30 20241209 4.32 Y 445090 500 54 억 137274 N N 18409 N 00 N
5 20250422 131247 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32950 -1800 5 -5.18 8024216975 241792 11.79 33550 34200 32550 45150 24350 34750 33186.41 1.26 0 19129 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3582 -25.19 4.21 12 2.22 -1308.00 7825.00 65400 20240418 -49.62 22050 20241209 49.43 43150 -23.64 20250106 23700 39.03 20250409 60300 -45.36 20240429 22050 49.43 20241209 4.32 Y 445090 500 54 억 137274 N N 18409 N 00 N
6 20250422 121251 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33300 -1450 5 -4.17 7051521475 212240 10.35 33550 34200 32550 45150 24350 34750 33224.25 1.26 0 18200 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3620 -25.46 4.26 12 1.95 -1308.00 7825.00 65400 20240418 -49.08 22050 20241209 51.02 43150 -22.83 20250106 23700 40.51 20250409 60300 -44.78 20240429 22050 51.02 20241209 4.32 Y 445090 500 54 억 137274 N N 18409 N 00 N
7 20250422 111249 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33050 -1700 5 -4.89 5982875650 180015 8.77 33550 34200 32550 45150 24350 34750 33235.39 1.26 0 17360 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3593 -25.27 4.22 12 1.66 -1308.00 7825.00 65400 20240418 -49.46 22050 20241209 49.89 43150 -23.41 20250106 23700 39.45 20250409 60300 -45.19 20240429 22050 49.89 20241209 4.32 Y 445090 500 54 억 137274 N N 18409 N 00 N
8 20250422 101250 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32850 -1900 5 -5.47 5299573950 159323 7.77 33550 34200 32550 45150 24350 34750 33263.03 1.26 0 16001 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3571 -25.11 4.20 12 1.47 -1308.00 7825.00 65400 20240418 -49.77 22050 20241209 48.98 43150 -23.87 20250106 23700 38.61 20250409 60300 -45.52 20240429 22050 48.98 20241209 4.32 Y 445090 500 54 억 137274 N N 18409 N 00 N
9 20250422 091252 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33200 -1550 5 -4.46 2392919450 71068 3.46 33550 34200 33150 45150 24350 34750 33670.77 1.26 0 14869 40583 37666 33583 30666 26583 39125 32125 54 10400 500 24320 50 1 10871660 3609 -25.38 4.24 12 0.65 -1308.00 7825.00 65400 20240418 -49.24 22050 20241209 50.57 43150 -23.06 20250106 23700 40.08 20250409 60300 -44.94 20240429 22050 50.57 20241209 4.32 Y 445090 500 54 억 137274 N N 18409 N 00 N
10 20250421 161224 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34750 5200 2 17.60 71231274675 2051509 3826.30 29700 36500 29500 38400 20700 29550 34721.39 1.80 0 -73636 30950 30250 29450 28750 27950 29850 28350 54 8850 500 20680 50 1 10871660 3778 -26.57 4.44 12 18.87 -1308.00 7825.00 65400 20240418 -46.87 22050 20241209 57.60 43150 -19.47 20250106 23700 46.62 20250409 60300 -42.37 20240429 22050 57.60 20241209 4.32 Y 445090 500 54 억 195312 N N 18409 N 00 N
11 20250421 151246 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34450 4900 2 16.58 69370943300 1997805 3726.14 29700 36500 29500 38400 20700 29550 34723.58 1.80 0 -68782 30950 30250 29450 28750 27950 29850 28350 54 8850 500 20680 50 1 10871660 3745 -26.34 4.40 12 18.38 -1308.00 7825.00 65400 20240418 -47.32 22050 20241209 56.24 43150 -20.16 20250106 23700 45.36 20250409 60300 -42.87 20240429 22050 56.24 20241209 4.32 Y 445090 500 54 억 195312 N N 8827 N 00 N
12 20250421 141245 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34200 4650 2 15.74 54375158325 1568467 2925.37 29700 36500 29500 38400 20700 29550 34667.71 1.80 0 -68721 30950 30250 29450 28750 27950 29850 28350 54 8850 500 20680 50 1 10871660 3718 -26.15 4.37 12 14.43 -1308.00 7825.00 65400 20240418 -47.71 22050 20241209 55.10 43150 -20.74 20250106 23700 44.30 20250409 60300 -43.28 20240429 22050 55.10 20241209 4.32 Y 445090 500 54 억 195312 N N 8827 N 00 N