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
458650/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
20250422,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,-220,5,-1.48,440798835,30016,80.94,14780,14990,14590,19370,10430,14900,14685.46,2.84,0,-10424,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2209,10.53,1.00,12,0.20,1394.00,14628.00,36650,20241111,-59.95,12340,20250409,18.96,24050,-38.96,20250226,12340,18.96,20250409,36650,-59.95,20241111,12340,18.96,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5803,N,00,N
20250422,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,-230,5,-1.54,402983685,27440,74.00,14780,14990,14590,19370,10430,14900,14685.99,2.84,0,-8139,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2207,10.52,1.00,12,0.18,1394.00,14628.00,36650,20241111,-59.97,12340,20250409,18.88,24050,-39.00,20250226,12340,18.88,20250409,36650,-59.97,20241111,12340,18.88,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N
20250422,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,-250,5,-1.68,371485685,25293,68.21,14780,14990,14590,19370,10430,14900,14687.29,2.84,0,-7982,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2204,10.51,1.00,12,0.17,1394.00,14628.00,36650,20241111,-60.03,12340,20250409,18.72,24050,-39.09,20250226,12340,18.72,20250409,36650,-60.03,20241111,12340,18.72,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N
20250422,131307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-210,5,-1.41,256593385,17442,47.04,14780,14990,14610,19370,10430,14900,14711.24,2.84,0,-1685,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2210,10.54,1.00,12,0.12,1394.00,14628.00,36650,20241111,-59.92,12340,20250409,19.04,24050,-38.92,20250226,12340,19.04,20250409,36650,-59.92,20241111,12340,19.04,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N
20250422,121311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14720,-180,5,-1.21,234027755,15906,42.89,14780,14990,14610,19370,10430,14900,14713.17,2.84,0,-1259,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2215,10.56,1.01,12,0.11,1394.00,14628.00,36650,20241111,-59.84,12340,20250409,19.29,24050,-38.79,20250226,12340,19.29,20250409,36650,-59.84,20241111,12340,19.29,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N
20250422,111309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-210,5,-1.41,202454685,13751,37.08,14780,14990,14650,19370,10430,14900,14722.91,2.84,0,-538,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2210,10.54,1.00,12,0.09,1394.00,14628.00,36650,20241111,-59.92,12340,20250409,19.04,24050,-38.92,20250226,12340,19.04,20250409,36650,-59.92,20241111,12340,19.04,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N
20250422,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,-200,5,-1.34,125415475,8505,22.94,14780,14990,14650,19370,10430,14900,14746.09,2.84,0,1113,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2212,10.55,1.00,12,0.06,1394.00,14628.00,36650,20241111,-59.89,12340,20250409,19.12,24050,-38.88,20250226,12340,19.12,20250409,36650,-59.89,20241111,12340,19.12,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N
20250422,091312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,-230,5,-1.54,32262670,2196,5.92,14780,14780,14660,19370,10430,14900,14691.56,2.84,0,553,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2207,10.52,1.00,12,0.01,1394.00,14628.00,36650,20241111,-59.97,12340,20250409,18.88,24050,-39.00,20250226,12340,18.88,20250409,36650,-59.97,20241111,12340,18.88,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N
20250421,161243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,10,2,0.07,547690325,37082,48.41,14980,15110,14520,19350,10430,14890,14769.70,2.89,0,-7230,15590,15240,14910,14560,14230,15075,14395,75,4460,500,9230,10,1,15045670,2242,10.69,1.02,12,0.25,1394.00,14628.00,36650,20241111,-59.35,12340,20250409,20.75,24050,-38.05,20250226,12340,20.75,20250409,36650,-59.35,20241111,12340,20.75,20250409,1.51,Y,458650,500,75 억,,434649,N,N,5200,N,00,N
20250421,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14820,-70,5,-0.47,537606315,36404,47.53,14980,15110,14520,19350,10430,14890,14767.78,2.89,0,-7145,15590,15240,14910,14560,14230,15075,14395,75,4460,500,9230,10,1,15045670,2230,10.63,1.01,12,0.24,1394.00,14628.00,36650,20241111,-59.56,12340,20250409,20.10,24050,-38.38,20250226,12340,20.10,20250409,36650,-59.56,20241111,12340,20.10,20250409,1.51,Y,458650,500,75 억,,434649,N,N,9405,N,00,N
20250421,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14770,-120,5,-0.81,398531655,27028,35.29,14980,14980,14520,19350,10430,14890,14745.14,2.89,0,-6111,15590,15240,14910,14560,14230,15075,14395,75,4460,500,9230,10,1,15045670,2222,10.60,1.01,12,0.18,1394.00,14628.00,36650,20241111,-59.70,12340,20250409,19.69,24050,-38.59,20250226,12340,19.69,20250409,36650,-59.70,20241111,12340,19.69,20250409,1.51,Y,458650,500,75 억,,434649,N,N,9405,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 161247 57 100.00 KOSDAQ 전기·전자 N N N N N 14680 -220 5 -1.48 440798835 30016 80.94 14780 14990 14590 19370 10430 14900 14685.46 2.84 0 -10424 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2209 10.53 1.00 12 0.20 1394.00 14628.00 36650 20241111 -59.95 12340 20250409 18.96 24050 -38.96 20250226 12340 18.96 20250409 36650 -59.95 20241111 12340 18.96 20250409 1.66 Y 458650 500 75 억 427409 N N 5803 N 00 N
3 20250422 151310 57 100.00 KOSDAQ 전기·전자 N N N N N 14670 -230 5 -1.54 402983685 27440 74.00 14780 14990 14590 19370 10430 14900 14685.99 2.84 0 -8139 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2207 10.52 1.00 12 0.18 1394.00 14628.00 36650 20241111 -59.97 12340 20250409 18.88 24050 -39.00 20250226 12340 18.88 20250409 36650 -59.97 20241111 12340 18.88 20250409 1.66 Y 458650 500 75 억 427409 N N 5200 N 00 N
4 20250422 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 14650 -250 5 -1.68 371485685 25293 68.21 14780 14990 14590 19370 10430 14900 14687.29 2.84 0 -7982 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2204 10.51 1.00 12 0.17 1394.00 14628.00 36650 20241111 -60.03 12340 20250409 18.72 24050 -39.09 20250226 12340 18.72 20250409 36650 -60.03 20241111 12340 18.72 20250409 1.66 Y 458650 500 75 억 427409 N N 5200 N 00 N
5 20250422 131307 57 100.00 KOSDAQ 전기·전자 N N N N N 14690 -210 5 -1.41 256593385 17442 47.04 14780 14990 14610 19370 10430 14900 14711.24 2.84 0 -1685 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2210 10.54 1.00 12 0.12 1394.00 14628.00 36650 20241111 -59.92 12340 20250409 19.04 24050 -38.92 20250226 12340 19.04 20250409 36650 -59.92 20241111 12340 19.04 20250409 1.66 Y 458650 500 75 억 427409 N N 5200 N 00 N
6 20250422 121311 57 100.00 KOSDAQ 전기·전자 N N N N N 14720 -180 5 -1.21 234027755 15906 42.89 14780 14990 14610 19370 10430 14900 14713.17 2.84 0 -1259 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2215 10.56 1.01 12 0.11 1394.00 14628.00 36650 20241111 -59.84 12340 20250409 19.29 24050 -38.79 20250226 12340 19.29 20250409 36650 -59.84 20241111 12340 19.29 20250409 1.66 Y 458650 500 75 억 427409 N N 5200 N 00 N
7 20250422 111309 57 100.00 KOSDAQ 전기·전자 N N N N N 14690 -210 5 -1.41 202454685 13751 37.08 14780 14990 14650 19370 10430 14900 14722.91 2.84 0 -538 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2210 10.54 1.00 12 0.09 1394.00 14628.00 36650 20241111 -59.92 12340 20250409 19.04 24050 -38.92 20250226 12340 19.04 20250409 36650 -59.92 20241111 12340 19.04 20250409 1.66 Y 458650 500 75 억 427409 N N 5200 N 00 N
8 20250422 101310 57 100.00 KOSDAQ 전기·전자 N N N N N 14700 -200 5 -1.34 125415475 8505 22.94 14780 14990 14650 19370 10430 14900 14746.09 2.84 0 1113 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2212 10.55 1.00 12 0.06 1394.00 14628.00 36650 20241111 -59.89 12340 20250409 19.12 24050 -38.88 20250226 12340 19.12 20250409 36650 -59.89 20241111 12340 19.12 20250409 1.66 Y 458650 500 75 억 427409 N N 5200 N 00 N
9 20250422 091312 57 100.00 KOSDAQ 전기·전자 N N N N N 14670 -230 5 -1.54 32262670 2196 5.92 14780 14780 14660 19370 10430 14900 14691.56 2.84 0 553 15433 15166 14843 14576 14253 15005 14415 75 4470 500 9230 10 1 15045670 2207 10.52 1.00 12 0.01 1394.00 14628.00 36650 20241111 -59.97 12340 20250409 18.88 24050 -39.00 20250226 12340 18.88 20250409 36650 -59.97 20241111 12340 18.88 20250409 1.66 Y 458650 500 75 억 427409 N N 5200 N 00 N
10 20250421 161243 57 100.00 KOSDAQ 전기·전자 N N N N N 14900 10 2 0.07 547690325 37082 48.41 14980 15110 14520 19350 10430 14890 14769.70 2.89 0 -7230 15590 15240 14910 14560 14230 15075 14395 75 4460 500 9230 10 1 15045670 2242 10.69 1.02 12 0.25 1394.00 14628.00 36650 20241111 -59.35 12340 20250409 20.75 24050 -38.05 20250226 12340 20.75 20250409 36650 -59.35 20241111 12340 20.75 20250409 1.51 Y 458650 500 75 억 434649 N N 5200 N 00 N
11 20250421 151305 57 100.00 KOSDAQ 전기·전자 N N N N N 14820 -70 5 -0.47 537606315 36404 47.53 14980 15110 14520 19350 10430 14890 14767.78 2.89 0 -7145 15590 15240 14910 14560 14230 15075 14395 75 4460 500 9230 10 1 15045670 2230 10.63 1.01 12 0.24 1394.00 14628.00 36650 20241111 -59.56 12340 20250409 20.10 24050 -38.38 20250226 12340 20.10 20250409 36650 -59.56 20241111 12340 20.10 20250409 1.51 Y 458650 500 75 억 434649 N N 9405 N 00 N
12 20250421 141305 57 100.00 KOSDAQ 전기·전자 N N N N N 14770 -120 5 -0.81 398531655 27028 35.29 14980 14980 14520 19350 10430 14890 14745.14 2.89 0 -6111 15590 15240 14910 14560 14230 15075 14395 75 4460 500 9230 10 1 15045670 2222 10.60 1.01 12 0.18 1394.00 14628.00 36650 20241111 -59.70 12340 20250409 19.69 24050 -38.59 20250226 12340 19.69 20250409 36650 -59.70 20241111 12340 19.69 20250409 1.51 Y 458650 500 75 억 434649 N N 9405 N 00 N