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
459100/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,6540,30,2,0.46,191567150,29445,92.90,6420,6590,6420,8460,4560,6510,6505.93,5.18,0,3421,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,822,44.79,2.01,12,0.23,146.00,3249.00,23850,20241120,-72.58,5700,20250409,14.74,10570,-38.13,20250107,5700,14.74,20250409,23850,-72.58,20241120,5700,14.74,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1212,N,00,N
20250422,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,10,2,0.15,183619650,28228,89.06,6420,6590,6420,8460,4560,6510,6504.88,5.18,0,3561,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,820,44.66,2.01,12,0.22,146.00,3249.00,23850,20241120,-72.66,5700,20250409,14.39,10570,-38.32,20250107,5700,14.39,20250409,23850,-72.66,20241120,5700,14.39,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N
20250422,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-20,5,-0.31,162222900,24929,78.65,6420,6590,6420,8460,4560,6510,6507.40,5.18,0,3535,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,816,44.45,2.00,12,0.20,146.00,3249.00,23850,20241120,-72.79,5700,20250409,13.86,10570,-38.60,20250107,5700,13.86,20250409,23850,-72.79,20241120,5700,13.86,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N
20250422,131308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-10,5,-0.15,151698660,23308,73.53,6420,6590,6420,8460,4560,6510,6508.44,5.18,0,3488,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,817,44.52,2.00,12,0.19,146.00,3249.00,23850,20241120,-72.75,5700,20250409,14.04,10570,-38.51,20250107,5700,14.04,20250409,23850,-72.75,20241120,5700,14.04,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N
20250422,121312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,20,2,0.31,99053810,15212,47.99,6420,6590,6420,8460,4560,6510,6511.56,5.18,0,598,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,821,44.73,2.01,12,0.12,146.00,3249.00,23850,20241120,-72.62,5700,20250409,14.56,10570,-38.22,20250107,5700,14.56,20250409,23850,-72.62,20241120,5700,14.56,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N
20250422,111309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,40,2,0.61,78286770,12042,37.99,6420,6570,6420,8460,4560,6510,6501.14,5.18,0,959,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,823,44.86,2.02,12,0.10,146.00,3249.00,23850,20241120,-72.54,5700,20250409,14.91,10570,-38.03,20250107,5700,14.91,20250409,23850,-72.54,20241120,5700,14.91,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N
20250422,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-10,5,-0.15,49584050,7642,24.11,6420,6540,6420,8460,4560,6510,6488.36,5.18,0,2355,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,817,44.52,2.00,12,0.06,146.00,3249.00,23850,20241120,-72.75,5700,20250409,14.04,10570,-38.51,20250107,5700,14.04,20250409,23850,-72.75,20241120,5700,14.04,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N
20250422,091313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-30,5,-0.46,17034460,2633,8.31,6420,6490,6420,8460,4560,6510,6469.60,5.18,0,2001,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,815,44.38,1.99,12,0.02,146.00,3249.00,23850,20241120,-72.83,5700,20250409,13.68,10570,-38.69,20250107,5700,13.68,20250409,23850,-72.83,20241120,5700,13.68,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N
20250421,161243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,10,2,0.15,207613040,31697,118.62,6530,6610,6500,8450,4550,6500,6549.93,5.19,0,-1039,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,818,44.59,2.00,12,0.25,146.00,3249.00,23850,20241120,-72.70,5700,20250409,14.21,10570,-38.41,20250107,5700,14.21,20250409,23850,-72.70,20241120,5700,14.21,20250409,1.40,Y,459100,500,62 억,,652505,N,N,1102,N,00,N
20250421,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,30,2,0.46,200129640,30549,114.32,6530,6610,6500,8450,4550,6500,6551.10,5.19,0,-870,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,821,44.73,2.01,12,0.24,146.00,3249.00,23850,20241120,-72.62,5700,20250409,14.56,10570,-38.22,20250107,5700,14.56,20250409,23850,-72.62,20241120,5700,14.56,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250421,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,20,2,0.31,183985240,28071,105.05,6530,6610,6500,8450,4550,6500,6554.28,5.19,0,-317,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,820,44.66,2.01,12,0.22,146.00,3249.00,23850,20241120,-72.66,5700,20250409,14.39,10570,-38.32,20250107,5700,14.39,20250409,23850,-72.66,20241120,5700,14.39,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,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 6540 30 2 0.46 191567150 29445 92.90 6420 6590 6420 8460 4560 6510 6505.93 5.18 0 3421 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 822 44.79 2.01 12 0.23 146.00 3249.00 23850 20241120 -72.58 5700 20250409 14.74 10570 -38.13 20250107 5700 14.74 20250409 23850 -72.58 20241120 5700 14.74 20250409 1.35 Y 459100 500 62 억 651383 N N 1212 N 00 N
3 20250422 151310 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 10 2 0.15 183619650 28228 89.06 6420 6590 6420 8460 4560 6510 6504.88 5.18 0 3561 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 820 44.66 2.01 12 0.22 146.00 3249.00 23850 20241120 -72.66 5700 20250409 14.39 10570 -38.32 20250107 5700 14.39 20250409 23850 -72.66 20241120 5700 14.39 20250409 1.35 Y 459100 500 62 억 651383 N N 1102 N 00 N
4 20250422 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 -20 5 -0.31 162222900 24929 78.65 6420 6590 6420 8460 4560 6510 6507.40 5.18 0 3535 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 816 44.45 2.00 12 0.20 146.00 3249.00 23850 20241120 -72.79 5700 20250409 13.86 10570 -38.60 20250107 5700 13.86 20250409 23850 -72.79 20241120 5700 13.86 20250409 1.35 Y 459100 500 62 억 651383 N N 1102 N 00 N
5 20250422 131308 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 -10 5 -0.15 151698660 23308 73.53 6420 6590 6420 8460 4560 6510 6508.44 5.18 0 3488 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 817 44.52 2.00 12 0.19 146.00 3249.00 23850 20241120 -72.75 5700 20250409 14.04 10570 -38.51 20250107 5700 14.04 20250409 23850 -72.75 20241120 5700 14.04 20250409 1.35 Y 459100 500 62 억 651383 N N 1102 N 00 N
6 20250422 121312 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 20 2 0.31 99053810 15212 47.99 6420 6590 6420 8460 4560 6510 6511.56 5.18 0 598 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 821 44.73 2.01 12 0.12 146.00 3249.00 23850 20241120 -72.62 5700 20250409 14.56 10570 -38.22 20250107 5700 14.56 20250409 23850 -72.62 20241120 5700 14.56 20250409 1.35 Y 459100 500 62 억 651383 N N 1102 N 00 N
7 20250422 111309 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 40 2 0.61 78286770 12042 37.99 6420 6570 6420 8460 4560 6510 6501.14 5.18 0 959 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 823 44.86 2.02 12 0.10 146.00 3249.00 23850 20241120 -72.54 5700 20250409 14.91 10570 -38.03 20250107 5700 14.91 20250409 23850 -72.54 20241120 5700 14.91 20250409 1.35 Y 459100 500 62 억 651383 N N 1102 N 00 N
8 20250422 101310 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 -10 5 -0.15 49584050 7642 24.11 6420 6540 6420 8460 4560 6510 6488.36 5.18 0 2355 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 817 44.52 2.00 12 0.06 146.00 3249.00 23850 20241120 -72.75 5700 20250409 14.04 10570 -38.51 20250107 5700 14.04 20250409 23850 -72.75 20241120 5700 14.04 20250409 1.35 Y 459100 500 62 억 651383 N N 1102 N 00 N
9 20250422 091313 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 -30 5 -0.46 17034460 2633 8.31 6420 6490 6420 8460 4560 6510 6469.60 5.18 0 2001 6650 6580 6540 6470 6430 6560 6450 63 1950 500 4030 10 1 12572000 815 44.38 1.99 12 0.02 146.00 3249.00 23850 20241120 -72.83 5700 20250409 13.68 10570 -38.69 20250107 5700 13.68 20250409 23850 -72.83 20241120 5700 13.68 20250409 1.35 Y 459100 500 62 억 651383 N N 1102 N 00 N
10 20250421 161243 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 10 2 0.15 207613040 31697 118.62 6530 6610 6500 8450 4550 6500 6549.93 5.19 0 -1039 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 818 44.59 2.00 12 0.25 146.00 3249.00 23850 20241120 -72.70 5700 20250409 14.21 10570 -38.41 20250107 5700 14.21 20250409 23850 -72.70 20241120 5700 14.21 20250409 1.40 Y 459100 500 62 억 652505 N N 1102 N 00 N
11 20250421 151306 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 30 2 0.46 200129640 30549 114.32 6530 6610 6500 8450 4550 6500 6551.10 5.19 0 -870 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 821 44.73 2.01 12 0.24 146.00 3249.00 23850 20241120 -72.62 5700 20250409 14.56 10570 -38.22 20250107 5700 14.56 20250409 23850 -72.62 20241120 5700 14.56 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
12 20250421 141305 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 20 2 0.31 183985240 28071 105.05 6530 6610 6500 8450 4550 6500 6554.28 5.19 0 -317 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 820 44.66 2.01 12 0.22 146.00 3249.00 23850 20241120 -72.66 5700 20250409 14.39 10570 -38.32 20250107 5700 14.39 20250409 23850 -72.66 20241120 5700 14.39 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N