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
457600/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
20250422,161245,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-275,5,-5.59,3494533673,727920,111.12,4925,4980,4600,6390,3445,4920,4801.16,3.80,0,-6645,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,637,-26.70,2.80,12,5.31,-174.00,1656.00,10640,20241216,-56.34,2750,20250407,68.91,6280,-26.04,20250415,2750,68.91,20250407,10640,-56.34,20241216,2750,68.91,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1404,N,02,N
20250422,151308,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-310,5,-6.30,3364302853,699797,106.83,4925,4980,4605,6390,3445,4920,4807.54,3.80,0,-8001,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,632,-26.49,2.78,12,5.11,-174.00,1656.00,10640,20241216,-56.67,2750,20250407,67.64,6280,-26.59,20250415,2750,67.64,20250407,10640,-56.67,20241216,2750,67.64,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N
20250422,141309,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,-165,5,-3.35,2715877631,561485,85.72,4925,4980,4735,6390,3445,4920,4836.95,3.80,0,-15128,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,652,-27.33,2.87,12,4.10,-174.00,1656.00,10640,20241216,-55.31,2750,20250407,72.91,6280,-24.28,20250415,2750,72.91,20250407,10640,-55.31,20241216,2750,72.91,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N
20250422,131306,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,-165,5,-3.35,2488460606,513644,78.41,4925,4980,4735,6390,3445,4920,4844.72,3.80,0,-9791,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,652,-27.33,2.87,12,3.75,-174.00,1656.00,10640,20241216,-55.31,2750,20250407,72.91,6280,-24.28,20250415,2750,72.91,20250407,10640,-55.31,20241216,2750,72.91,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N
20250422,121310,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,-140,5,-2.85,2250753451,463801,70.80,4925,4980,4735,6390,3445,4920,4852.84,3.80,0,-6301,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,655,-27.47,2.89,12,3.38,-174.00,1656.00,10640,20241216,-55.08,2750,20250407,73.82,6280,-23.89,20250415,2750,73.82,20250407,10640,-55.08,20241216,2750,73.82,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N
20250422,111308,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-60,5,-1.22,1957667216,402947,61.51,4925,4980,4735,6390,3445,4920,4858.37,3.80,0,2753,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,666,-27.93,2.93,12,2.94,-174.00,1656.00,10640,20241216,-54.32,2750,20250407,76.73,6280,-22.61,20250415,2750,76.73,20250407,10640,-54.32,20241216,2750,76.73,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N
20250422,101308,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,-110,5,-2.24,985428439,204912,31.28,4925,4925,4735,6390,3445,4920,4809.03,3.80,0,3881,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,659,-27.64,2.90,12,1.49,-174.00,1656.00,10640,20241216,-54.79,2750,20250407,74.91,6280,-23.41,20250415,2750,74.91,20250407,10640,-54.79,20241216,2750,74.91,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N
20250422,091311,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,-140,5,-2.85,520730785,107675,16.44,4925,4925,4770,6390,3445,4920,4836.13,3.80,0,4961,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,655,-27.47,2.89,12,0.79,-174.00,1656.00,10640,20241216,-55.08,2750,20250407,73.82,6280,-23.89,20250415,2750,73.82,20250407,10640,-55.08,20241216,2750,73.82,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N
20250421,161241,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,45,2,0.92,3174868477,648647,56.30,4875,4975,4725,6330,3415,4875,4894.53,3.75,0,6736,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,674,-28.28,2.97,12,4.73,-174.00,1656.00,10640,20241216,-53.76,2750,20250407,78.91,6280,-21.66,20250415,2750,78.91,20250407,10640,-53.76,20241216,2750,78.91,20250407,0.24,Y,457600,100,13 억,,514365,N,N,1236,N,02,N
20250421,151304,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,45,2,0.92,2951438357,603235,52.36,4875,4975,4725,6330,3415,4875,4892.70,3.75,0,8808,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,674,-28.28,2.97,12,4.40,-174.00,1656.00,10640,20241216,-53.76,2750,20250407,78.91,6280,-21.66,20250415,2750,78.91,20250407,10640,-53.76,20241216,2750,78.91,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250421,141304,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,10,2,0.21,1914150341,392906,34.10,4875,4975,4725,6330,3415,4875,4871.77,3.75,0,10544,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,670,-28.07,2.95,12,2.87,-174.00,1656.00,10640,20241216,-54.09,2750,20250407,77.64,6280,-22.21,20250415,2750,77.64,20250407,10640,-54.09,20241216,2750,77.64,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,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 161245 53 100.00 KOSDAQ 전기·전자 N N N N N 4645 -275 5 -5.59 3494533673 727920 111.12 4925 4980 4600 6390 3445 4920 4801.16 3.80 0 -6645 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 637 -26.70 2.80 12 5.31 -174.00 1656.00 10640 20241216 -56.34 2750 20250407 68.91 6280 -26.04 20250415 2750 68.91 20250407 10640 -56.34 20241216 2750 68.91 20250407 0.23 Y 457600 100 13 억 521101 N N 1404 N 02 N
3 20250422 151308 53 100.00 KOSDAQ 전기·전자 N N N N N 4610 -310 5 -6.30 3364302853 699797 106.83 4925 4980 4605 6390 3445 4920 4807.54 3.80 0 -8001 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 632 -26.49 2.78 12 5.11 -174.00 1656.00 10640 20241216 -56.67 2750 20250407 67.64 6280 -26.59 20250415 2750 67.64 20250407 10640 -56.67 20241216 2750 67.64 20250407 0.23 Y 457600 100 13 억 521101 N N 1236 N 02 N
4 20250422 141309 53 100.00 KOSDAQ 전기·전자 N N N N N 4755 -165 5 -3.35 2715877631 561485 85.72 4925 4980 4735 6390 3445 4920 4836.95 3.80 0 -15128 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 652 -27.33 2.87 12 4.10 -174.00 1656.00 10640 20241216 -55.31 2750 20250407 72.91 6280 -24.28 20250415 2750 72.91 20250407 10640 -55.31 20241216 2750 72.91 20250407 0.23 Y 457600 100 13 억 521101 N N 1236 N 02 N
5 20250422 131306 53 100.00 KOSDAQ 전기·전자 N N N N N 4755 -165 5 -3.35 2488460606 513644 78.41 4925 4980 4735 6390 3445 4920 4844.72 3.80 0 -9791 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 652 -27.33 2.87 12 3.75 -174.00 1656.00 10640 20241216 -55.31 2750 20250407 72.91 6280 -24.28 20250415 2750 72.91 20250407 10640 -55.31 20241216 2750 72.91 20250407 0.23 Y 457600 100 13 억 521101 N N 1236 N 02 N
6 20250422 121310 53 100.00 KOSDAQ 전기·전자 N N N N N 4780 -140 5 -2.85 2250753451 463801 70.80 4925 4980 4735 6390 3445 4920 4852.84 3.80 0 -6301 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 655 -27.47 2.89 12 3.38 -174.00 1656.00 10640 20241216 -55.08 2750 20250407 73.82 6280 -23.89 20250415 2750 73.82 20250407 10640 -55.08 20241216 2750 73.82 20250407 0.23 Y 457600 100 13 억 521101 N N 1236 N 02 N
7 20250422 111308 53 100.00 KOSDAQ 전기·전자 N N N N N 4860 -60 5 -1.22 1957667216 402947 61.51 4925 4980 4735 6390 3445 4920 4858.37 3.80 0 2753 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 666 -27.93 2.93 12 2.94 -174.00 1656.00 10640 20241216 -54.32 2750 20250407 76.73 6280 -22.61 20250415 2750 76.73 20250407 10640 -54.32 20241216 2750 76.73 20250407 0.23 Y 457600 100 13 억 521101 N N 1236 N 02 N
8 20250422 101308 53 100.00 KOSDAQ 전기·전자 N N N N N 4810 -110 5 -2.24 985428439 204912 31.28 4925 4925 4735 6390 3445 4920 4809.03 3.80 0 3881 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 659 -27.64 2.90 12 1.49 -174.00 1656.00 10640 20241216 -54.79 2750 20250407 74.91 6280 -23.41 20250415 2750 74.91 20250407 10640 -54.79 20241216 2750 74.91 20250407 0.23 Y 457600 100 13 억 521101 N N 1236 N 02 N
9 20250422 091311 53 100.00 KOSDAQ 전기·전자 N N N N N 4780 -140 5 -2.85 520730785 107675 16.44 4925 4925 4770 6390 3445 4920 4836.13 3.80 0 4961 5123 5021 4873 4771 4623 5072 4822 14 1470 100 0 5 1 13707500 655 -27.47 2.89 12 0.79 -174.00 1656.00 10640 20241216 -55.08 2750 20250407 73.82 6280 -23.89 20250415 2750 73.82 20250407 10640 -55.08 20241216 2750 73.82 20250407 0.23 Y 457600 100 13 억 521101 N N 1236 N 02 N
10 20250421 161241 53 100.00 KOSDAQ 전기·전자 N N N N N 4920 45 2 0.92 3174868477 648647 56.30 4875 4975 4725 6330 3415 4875 4894.53 3.75 0 6736 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 674 -28.28 2.97 12 4.73 -174.00 1656.00 10640 20241216 -53.76 2750 20250407 78.91 6280 -21.66 20250415 2750 78.91 20250407 10640 -53.76 20241216 2750 78.91 20250407 0.24 Y 457600 100 13 억 514365 N N 1236 N 02 N
11 20250421 151304 53 100.00 KOSDAQ 전기·전자 N N N N N 4920 45 2 0.92 2951438357 603235 52.36 4875 4975 4725 6330 3415 4875 4892.70 3.75 0 8808 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 674 -28.28 2.97 12 4.40 -174.00 1656.00 10640 20241216 -53.76 2750 20250407 78.91 6280 -21.66 20250415 2750 78.91 20250407 10640 -53.76 20241216 2750 78.91 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
12 20250421 141304 53 100.00 KOSDAQ 전기·전자 N N N N N 4885 10 2 0.21 1914150341 392906 34.10 4875 4975 4725 6330 3415 4875 4871.77 3.75 0 10544 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 670 -28.07 2.95 12 2.87 -174.00 1656.00 10640 20241216 -54.09 2750 20250407 77.64 6280 -22.21 20250415 2750 77.64 20250407 10640 -54.09 20241216 2750 77.64 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N