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
463480/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
20250422,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,-700,5,-4.79,9443054225,657832,98.99,14170,14780,13900,18980,10220,14600,14356.89,0.31,0,-6799,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1722,73.54,6.54,12,5.31,189.00,2125.00,22850,20250221,-39.17,9550,20250311,45.55,22850,-39.17,20250221,9550,45.55,20250311,22850,-39.17,20250221,9550,45.55,20250311,3.19,Y,463480,200,24 억,,38756,N,N,4688,N,00,N
20250422,151315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13925,-675,5,-4.62,8894745805,618428,93.06,14170,14780,13920,18980,10220,14600,14382.83,0.31,0,-6989,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1725,73.68,6.55,12,4.99,189.00,2125.00,22850,20250221,-39.06,9550,20250311,45.81,22850,-39.06,20250221,9550,45.81,20250311,22850,-39.06,20250221,9550,45.81,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N
20250422,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,-430,5,-2.95,7349255165,508442,76.51,14170,14780,14010,18980,10220,14600,14454.46,0.31,0,-5437,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1756,74.97,6.67,12,4.10,189.00,2125.00,22850,20250221,-37.99,9550,20250311,48.38,22850,-37.99,20250221,9550,48.38,20250311,22850,-37.99,20250221,9550,48.38,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N
20250422,131312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14310,-290,5,-1.99,6610558440,456485,68.69,14170,14780,14010,18980,10220,14600,14481.44,0.31,0,-5074,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1773,75.71,6.73,12,3.68,189.00,2125.00,22850,20250221,-37.37,9550,20250311,49.84,22850,-37.37,20250221,9550,49.84,20250311,22850,-37.37,20250221,9550,49.84,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N
20250422,121316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14370,-230,5,-1.58,6223804120,429544,64.64,14170,14780,14010,18980,10220,14600,14489.33,0.31,0,-4490,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1780,76.03,6.76,12,3.47,189.00,2125.00,22850,20250221,-37.11,9550,20250311,50.47,22850,-37.11,20250221,9550,50.47,20250311,22850,-37.11,20250221,9550,50.47,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N
20250422,111314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,-170,5,-1.16,5768808930,397874,59.87,14170,14780,14010,18980,10220,14600,14499.08,0.31,0,-3338,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1788,76.35,6.79,12,3.21,189.00,2125.00,22850,20250221,-36.85,9550,20250311,51.10,22850,-36.85,20250221,9550,51.10,20250311,22850,-36.85,20250221,9550,51.10,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N
20250422,101315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14460,-140,5,-0.96,3914135720,269721,40.59,14170,14780,14010,18980,10220,14600,14511.79,0.31,0,-292,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1792,76.51,6.80,12,2.18,189.00,2125.00,22850,20250221,-36.72,9550,20250311,51.41,22850,-36.72,20250221,9550,51.41,20250311,22850,-36.72,20250221,9550,51.41,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N
20250422,091317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,-200,5,-1.37,1075927720,75746,11.40,14170,14400,14010,18980,10220,14600,14204.41,0.31,0,10922,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1784,76.19,6.78,12,0.61,189.00,2125.00,22850,20250221,-36.98,9550,20250311,50.79,22850,-36.98,20250221,9550,50.79,20250311,22850,-36.98,20250221,9550,50.79,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N
20250421,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14600,-260,5,-1.75,9640874585,649327,59.63,14880,15150,14530,19310,10410,14860,14848.15,0.59,0,-35418,15793,15326,14943,14476,14093,15135,14285,25,4450,200,10400,10,1,12390358,1809,77.25,6.87,12,5.24,189.00,2125.00,22850,20250221,-36.11,9550,20250311,52.88,22850,-36.11,20250221,9550,52.88,20250311,22850,-36.11,20250221,9550,52.88,20250311,2.99,Y,463480,200,24 억,,73282,N,N,1953,N,00,N
20250421,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14660,-200,5,-1.35,9297033695,625805,57.47,14880,15150,14530,19310,10410,14860,14856.11,0.59,0,-36558,15793,15326,14943,14476,14093,15135,14285,25,4450,200,10400,10,1,12390358,1816,77.57,6.90,12,5.05,189.00,2125.00,22850,20250221,-35.84,9550,20250311,53.51,22850,-35.84,20250221,9550,53.51,20250311,22850,-35.84,20250221,9550,53.51,20250311,2.99,Y,463480,200,24 억,,73282,N,N,9471,N,00,N
20250421,141309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-170,5,-1.14,8636561515,580729,53.33,14880,15150,14530,19310,10410,14860,14871.97,0.59,0,-37387,15793,15326,14943,14476,14093,15135,14285,25,4450,200,10400,10,1,12390358,1820,77.72,6.91,12,4.69,189.00,2125.00,22850,20250221,-35.71,9550,20250311,53.82,22850,-35.71,20250221,9550,53.82,20250311,22850,-35.71,20250221,9550,53.82,20250311,2.99,Y,463480,200,24 억,,73282,N,N,9471,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 161252 57 100.00 KOSDAQ 전기·전자 N N N N N 13900 -700 5 -4.79 9443054225 657832 98.99 14170 14780 13900 18980 10220 14600 14356.89 0.31 0 -6799 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1722 73.54 6.54 12 5.31 189.00 2125.00 22850 20250221 -39.17 9550 20250311 45.55 22850 -39.17 20250221 9550 45.55 20250311 22850 -39.17 20250221 9550 45.55 20250311 3.19 Y 463480 200 24 억 38756 N N 4688 N 00 N
3 20250422 151315 57 100.00 KOSDAQ 전기·전자 N N N N N 13925 -675 5 -4.62 8894745805 618428 93.06 14170 14780 13920 18980 10220 14600 14382.83 0.31 0 -6989 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1725 73.68 6.55 12 4.99 189.00 2125.00 22850 20250221 -39.06 9550 20250311 45.81 22850 -39.06 20250221 9550 45.81 20250311 22850 -39.06 20250221 9550 45.81 20250311 3.19 Y 463480 200 24 억 38756 N N 1953 N 00 N
4 20250422 141316 57 100.00 KOSDAQ 전기·전자 N N N N N 14170 -430 5 -2.95 7349255165 508442 76.51 14170 14780 14010 18980 10220 14600 14454.46 0.31 0 -5437 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1756 74.97 6.67 12 4.10 189.00 2125.00 22850 20250221 -37.99 9550 20250311 48.38 22850 -37.99 20250221 9550 48.38 20250311 22850 -37.99 20250221 9550 48.38 20250311 3.19 Y 463480 200 24 억 38756 N N 1953 N 00 N
5 20250422 131312 57 100.00 KOSDAQ 전기·전자 N N N N N 14310 -290 5 -1.99 6610558440 456485 68.69 14170 14780 14010 18980 10220 14600 14481.44 0.31 0 -5074 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1773 75.71 6.73 12 3.68 189.00 2125.00 22850 20250221 -37.37 9550 20250311 49.84 22850 -37.37 20250221 9550 49.84 20250311 22850 -37.37 20250221 9550 49.84 20250311 3.19 Y 463480 200 24 억 38756 N N 1953 N 00 N
6 20250422 121316 57 100.00 KOSDAQ 전기·전자 N N N N N 14370 -230 5 -1.58 6223804120 429544 64.64 14170 14780 14010 18980 10220 14600 14489.33 0.31 0 -4490 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1780 76.03 6.76 12 3.47 189.00 2125.00 22850 20250221 -37.11 9550 20250311 50.47 22850 -37.11 20250221 9550 50.47 20250311 22850 -37.11 20250221 9550 50.47 20250311 3.19 Y 463480 200 24 억 38756 N N 1953 N 00 N
7 20250422 111314 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 -170 5 -1.16 5768808930 397874 59.87 14170 14780 14010 18980 10220 14600 14499.08 0.31 0 -3338 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1788 76.35 6.79 12 3.21 189.00 2125.00 22850 20250221 -36.85 9550 20250311 51.10 22850 -36.85 20250221 9550 51.10 20250311 22850 -36.85 20250221 9550 51.10 20250311 3.19 Y 463480 200 24 억 38756 N N 1953 N 00 N
8 20250422 101315 57 100.00 KOSDAQ 전기·전자 N N N N N 14460 -140 5 -0.96 3914135720 269721 40.59 14170 14780 14010 18980 10220 14600 14511.79 0.31 0 -292 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1792 76.51 6.80 12 2.18 189.00 2125.00 22850 20250221 -36.72 9550 20250311 51.41 22850 -36.72 20250221 9550 51.41 20250311 22850 -36.72 20250221 9550 51.41 20250311 3.19 Y 463480 200 24 억 38756 N N 1953 N 00 N
9 20250422 091317 57 100.00 KOSDAQ 전기·전자 N N N N N 14400 -200 5 -1.37 1075927720 75746 11.40 14170 14400 14010 18980 10220 14600 14204.41 0.31 0 10922 15380 14990 14760 14370 14140 14875 14255 25 4380 200 10220 10 1 12390358 1784 76.19 6.78 12 0.61 189.00 2125.00 22850 20250221 -36.98 9550 20250311 50.79 22850 -36.98 20250221 9550 50.79 20250311 22850 -36.98 20250221 9550 50.79 20250311 3.19 Y 463480 200 24 억 38756 N N 1953 N 00 N
10 20250421 161247 57 100.00 KOSDAQ 전기·전자 N N N N N 14600 -260 5 -1.75 9640874585 649327 59.63 14880 15150 14530 19310 10410 14860 14848.15 0.59 0 -35418 15793 15326 14943 14476 14093 15135 14285 25 4450 200 10400 10 1 12390358 1809 77.25 6.87 12 5.24 189.00 2125.00 22850 20250221 -36.11 9550 20250311 52.88 22850 -36.11 20250221 9550 52.88 20250311 22850 -36.11 20250221 9550 52.88 20250311 2.99 Y 463480 200 24 억 73282 N N 1953 N 00 N
11 20250421 151310 57 100.00 KOSDAQ 전기·전자 N N N N N 14660 -200 5 -1.35 9297033695 625805 57.47 14880 15150 14530 19310 10410 14860 14856.11 0.59 0 -36558 15793 15326 14943 14476 14093 15135 14285 25 4450 200 10400 10 1 12390358 1816 77.57 6.90 12 5.05 189.00 2125.00 22850 20250221 -35.84 9550 20250311 53.51 22850 -35.84 20250221 9550 53.51 20250311 22850 -35.84 20250221 9550 53.51 20250311 2.99 Y 463480 200 24 억 73282 N N 9471 N 00 N
12 20250421 141309 57 100.00 KOSDAQ 전기·전자 N N N N N 14690 -170 5 -1.14 8636561515 580729 53.33 14880 15150 14530 19310 10410 14860 14871.97 0.59 0 -37387 15793 15326 14943 14476 14093 15135 14285 25 4450 200 10400 10 1 12390358 1820 77.72 6.91 12 4.69 189.00 2125.00 22850 20250221 -35.71 9550 20250311 53.82 22850 -35.71 20250221 9550 53.82 20250311 22850 -35.71 20250221 9550 53.82 20250311 2.99 Y 463480 200 24 억 73282 N N 9471 N 00 N