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
456010/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
20250422,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,60,2,0.38,11923881485,758284,65.22,15470,16000,15330,20400,10990,15700,15724.74,0.77,0,6834,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2092,-33.75,4.86,12,5.71,-467.00,3240.00,36950,20240517,-57.35,4805,20241209,227.99,17500,-9.94,20250418,8020,96.51,20250304,36950,-57.35,20240517,4805,227.99,20241209,5.62,Y,456010,500,66 억,,102087,N,N,7741,N,00,N
20250422,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,-110,5,-0.70,11185255675,711389,61.19,15470,16000,15330,20400,10990,15700,15723.12,0.77,0,-4982,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2070,-33.38,4.81,12,5.36,-467.00,3240.00,36950,20240517,-57.81,4805,20241209,224.45,17500,-10.91,20250418,8020,94.39,20250304,36950,-57.81,20240517,4805,224.45,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N
20250422,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15750,50,2,0.32,9551573175,607101,52.22,15470,16000,15330,20400,10990,15700,15733.09,0.77,0,12222,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2091,-33.73,4.86,12,4.57,-467.00,3240.00,36950,20240517,-57.37,4805,20241209,227.78,17500,-10.00,20250418,8020,96.38,20250304,36950,-57.37,20240517,4805,227.78,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N
20250422,131303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15660,-40,5,-0.25,8770935045,557427,47.94,15470,16000,15330,20400,10990,15700,15734.68,0.77,0,8693,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2079,-33.53,4.83,12,4.20,-467.00,3240.00,36950,20240517,-57.62,4805,20241209,225.91,17500,-10.51,20250418,8020,95.26,20250304,36950,-57.62,20240517,4805,225.91,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N
20250422,121307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15715,15,2,0.10,7947536985,504867,43.42,15470,16000,15330,20400,10990,15700,15741.85,0.77,0,15048,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2086,-33.65,4.85,12,3.80,-467.00,3240.00,36950,20240517,-57.47,4805,20241209,227.06,17500,-10.20,20250418,8020,95.95,20250304,36950,-57.47,20240517,4805,227.06,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N
20250422,111304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15880,180,2,1.15,6619097945,420472,36.16,15470,16000,15330,20400,10990,15700,15742.07,0.77,0,18715,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2108,-34.00,4.90,12,3.17,-467.00,3240.00,36950,20240517,-57.02,4805,20241209,230.49,17500,-9.26,20250418,8020,98.00,20250304,36950,-57.02,20240517,4805,230.49,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N
20250422,101305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15780,80,2,0.51,5113906345,325904,28.03,15470,15930,15330,20400,10990,15700,15691.45,0.77,0,26655,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2095,-33.79,4.87,12,2.45,-467.00,3240.00,36950,20240517,-57.29,4805,20241209,228.41,17500,-9.83,20250418,8020,96.76,20250304,36950,-57.29,20240517,4805,228.41,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N
20250422,091308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15550,-150,5,-0.96,1630011750,105091,9.04,15470,15640,15330,20400,10990,15700,15510.42,0.77,0,23344,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2065,-33.30,4.80,12,0.79,-467.00,3240.00,36950,20240517,-57.92,4805,20241209,223.62,17500,-11.14,20250418,8020,93.89,20250304,36950,-57.92,20240517,4805,223.62,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N
20250421,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15700,-630,5,-3.86,18379348895,1139059,41.60,16340,16650,15700,21200,11440,16330,16137.10,0.61,0,23318,17923,17126,16703,15906,15483,16915,15695,66,4870,500,10120,10,1,13276856,2084,-33.62,4.85,12,8.58,-467.00,3240.00,36950,20240517,-57.51,4805,20241209,226.74,17500,-10.29,20250418,8020,95.76,20250304,36950,-57.51,20240517,4805,226.74,20241209,5.75,Y,456010,500,66 억,,80606,N,N,159,N,00,N
20250421,151301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15740,-590,5,-3.61,17515081995,1084091,39.59,16340,16650,15710,21200,11440,16330,16156.24,0.61,0,15878,17923,17126,16703,15906,15483,16915,15695,66,4870,500,10120,10,1,13276856,2090,-33.70,4.86,12,8.17,-467.00,3240.00,36950,20240517,-57.40,4805,20241209,227.58,17500,-10.06,20250418,8020,96.26,20250304,36950,-57.40,20240517,4805,227.58,20241209,5.75,Y,456010,500,66 억,,80606,N,N,9711,N,00,N
20250421,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15890,-440,5,-2.69,15098564115,931344,34.02,16340,16650,15830,21200,11440,16330,16211.41,0.61,0,9254,17923,17126,16703,15906,15483,16915,15695,66,4870,500,10120,10,1,13276856,2110,-34.03,4.90,12,7.01,-467.00,3240.00,36950,20240517,-57.00,4805,20241209,230.70,17500,-9.20,20250418,8020,98.13,20250304,36950,-57.00,20240517,4805,230.70,20241209,5.75,Y,456010,500,66 억,,80606,N,N,9711,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 161242 57 100.00 KOSDAQ 전기·전자 N N N N N 15760 60 2 0.38 11923881485 758284 65.22 15470 16000 15330 20400 10990 15700 15724.74 0.77 0 6834 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2092 -33.75 4.86 12 5.71 -467.00 3240.00 36950 20240517 -57.35 4805 20241209 227.99 17500 -9.94 20250418 8020 96.51 20250304 36950 -57.35 20240517 4805 227.99 20241209 5.62 Y 456010 500 66 억 102087 N N 7741 N 00 N
3 20250422 151305 57 100.00 KOSDAQ 전기·전자 N N N N N 15590 -110 5 -0.70 11185255675 711389 61.19 15470 16000 15330 20400 10990 15700 15723.12 0.77 0 -4982 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2070 -33.38 4.81 12 5.36 -467.00 3240.00 36950 20240517 -57.81 4805 20241209 224.45 17500 -10.91 20250418 8020 94.39 20250304 36950 -57.81 20240517 4805 224.45 20241209 5.62 Y 456010 500 66 억 102087 N N 159 N 00 N
4 20250422 141306 57 100.00 KOSDAQ 전기·전자 N N N N N 15750 50 2 0.32 9551573175 607101 52.22 15470 16000 15330 20400 10990 15700 15733.09 0.77 0 12222 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2091 -33.73 4.86 12 4.57 -467.00 3240.00 36950 20240517 -57.37 4805 20241209 227.78 17500 -10.00 20250418 8020 96.38 20250304 36950 -57.37 20240517 4805 227.78 20241209 5.62 Y 456010 500 66 억 102087 N N 159 N 00 N
5 20250422 131303 57 100.00 KOSDAQ 전기·전자 N N N N N 15660 -40 5 -0.25 8770935045 557427 47.94 15470 16000 15330 20400 10990 15700 15734.68 0.77 0 8693 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2079 -33.53 4.83 12 4.20 -467.00 3240.00 36950 20240517 -57.62 4805 20241209 225.91 17500 -10.51 20250418 8020 95.26 20250304 36950 -57.62 20240517 4805 225.91 20241209 5.62 Y 456010 500 66 억 102087 N N 159 N 00 N
6 20250422 121307 57 100.00 KOSDAQ 전기·전자 N N N N N 15715 15 2 0.10 7947536985 504867 43.42 15470 16000 15330 20400 10990 15700 15741.85 0.77 0 15048 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2086 -33.65 4.85 12 3.80 -467.00 3240.00 36950 20240517 -57.47 4805 20241209 227.06 17500 -10.20 20250418 8020 95.95 20250304 36950 -57.47 20240517 4805 227.06 20241209 5.62 Y 456010 500 66 억 102087 N N 159 N 00 N
7 20250422 111304 57 100.00 KOSDAQ 전기·전자 N N N N N 15880 180 2 1.15 6619097945 420472 36.16 15470 16000 15330 20400 10990 15700 15742.07 0.77 0 18715 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2108 -34.00 4.90 12 3.17 -467.00 3240.00 36950 20240517 -57.02 4805 20241209 230.49 17500 -9.26 20250418 8020 98.00 20250304 36950 -57.02 20240517 4805 230.49 20241209 5.62 Y 456010 500 66 억 102087 N N 159 N 00 N
8 20250422 101305 57 100.00 KOSDAQ 전기·전자 N N N N N 15780 80 2 0.51 5113906345 325904 28.03 15470 15930 15330 20400 10990 15700 15691.45 0.77 0 26655 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2095 -33.79 4.87 12 2.45 -467.00 3240.00 36950 20240517 -57.29 4805 20241209 228.41 17500 -9.83 20250418 8020 96.76 20250304 36950 -57.29 20240517 4805 228.41 20241209 5.62 Y 456010 500 66 억 102087 N N 159 N 00 N
9 20250422 091308 57 100.00 KOSDAQ 전기·전자 N N N N N 15550 -150 5 -0.96 1630011750 105091 9.04 15470 15640 15330 20400 10990 15700 15510.42 0.77 0 23344 16966 16332 16016 15382 15066 16175 15225 66 4700 500 9730 10 1 13276856 2065 -33.30 4.80 12 0.79 -467.00 3240.00 36950 20240517 -57.92 4805 20241209 223.62 17500 -11.14 20250418 8020 93.89 20250304 36950 -57.92 20240517 4805 223.62 20241209 5.62 Y 456010 500 66 억 102087 N N 159 N 00 N
10 20250421 161238 57 100.00 KOSDAQ 전기·전자 N N N N N 15700 -630 5 -3.86 18379348895 1139059 41.60 16340 16650 15700 21200 11440 16330 16137.10 0.61 0 23318 17923 17126 16703 15906 15483 16915 15695 66 4870 500 10120 10 1 13276856 2084 -33.62 4.85 12 8.58 -467.00 3240.00 36950 20240517 -57.51 4805 20241209 226.74 17500 -10.29 20250418 8020 95.76 20250304 36950 -57.51 20240517 4805 226.74 20241209 5.75 Y 456010 500 66 억 80606 N N 159 N 00 N
11 20250421 151301 57 100.00 KOSDAQ 전기·전자 N N N N N 15740 -590 5 -3.61 17515081995 1084091 39.59 16340 16650 15710 21200 11440 16330 16156.24 0.61 0 15878 17923 17126 16703 15906 15483 16915 15695 66 4870 500 10120 10 1 13276856 2090 -33.70 4.86 12 8.17 -467.00 3240.00 36950 20240517 -57.40 4805 20241209 227.58 17500 -10.06 20250418 8020 96.26 20250304 36950 -57.40 20240517 4805 227.58 20241209 5.75 Y 456010 500 66 억 80606 N N 9711 N 00 N
12 20250421 141300 57 100.00 KOSDAQ 전기·전자 N N N N N 15890 -440 5 -2.69 15098564115 931344 34.02 16340 16650 15830 21200 11440 16330 16211.41 0.61 0 9254 17923 17126 16703 15906 15483 16915 15695 66 4870 500 10120 10 1 13276856 2110 -34.03 4.90 12 7.01 -467.00 3240.00 36950 20240517 -57.00 4805 20241209 230.70 17500 -9.20 20250418 8020 98.13 20250304 36950 -57.00 20240517 4805 230.70 20241209 5.75 Y 456010 500 66 억 80606 N N 9711 N 00 N