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
464500/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
20250422,161253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-45,5,-1.33,397057544,119334,48.75,3255,3370,3255,4400,2370,3385,3327.28,3.28,0,20626,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,466,-9.13,1.50,12,0.85,-366.00,2232.00,18370,20240923,-81.82,2650,20250407,26.04,5980,-44.15,20250218,2650,26.04,20250407,18370,-81.82,20240923,2650,26.04,20250407,4.31,Y,464500,500,69 억,,457729,N,N,888,N,00,N
20250422,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-65,5,-1.92,377836884,113552,46.39,3255,3370,3255,4400,2370,3385,3327.43,3.28,0,21036,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,464,-9.07,1.49,12,0.81,-366.00,2232.00,18370,20240923,-81.93,2650,20250407,25.28,5980,-44.48,20250218,2650,25.28,20250407,18370,-81.93,20240923,2650,25.28,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N
20250422,141317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-40,5,-1.18,342094964,102806,42.00,3255,3370,3255,4400,2370,3385,3327.58,3.28,0,20848,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,467,-9.14,1.50,12,0.74,-366.00,2232.00,18370,20240923,-81.79,2650,20250407,26.23,5980,-44.06,20250218,2650,26.23,20250407,18370,-81.79,20240923,2650,26.23,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N
20250422,131313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-35,5,-1.03,314244594,94439,38.58,3255,3370,3255,4400,2370,3385,3327.49,3.28,0,20904,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,468,-9.15,1.50,12,0.68,-366.00,2232.00,18370,20240923,-81.76,2650,20250407,26.42,5980,-43.98,20250218,2650,26.42,20250407,18370,-81.76,20240923,2650,26.42,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N
20250422,121318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-35,5,-1.03,300065264,90187,36.84,3255,3370,3255,4400,2370,3385,3327.15,3.28,0,21363,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,468,-9.15,1.50,12,0.65,-366.00,2232.00,18370,20240923,-81.76,2650,20250407,26.42,5980,-43.98,20250218,2650,26.42,20250407,18370,-81.76,20240923,2650,26.42,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N
20250422,111315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-40,5,-1.18,214805644,64672,26.42,3255,3370,3255,4400,2370,3385,3321.46,3.28,0,19944,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,467,-9.14,1.50,12,0.46,-366.00,2232.00,18370,20240923,-81.79,2650,20250407,26.23,5980,-44.06,20250218,2650,26.23,20250407,18370,-81.79,20240923,2650,26.23,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N
20250422,101316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-35,5,-1.03,191411189,57691,23.57,3255,3370,3255,4400,2370,3385,3317.87,3.28,0,18746,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,468,-9.15,1.50,12,0.41,-366.00,2232.00,18370,20240923,-81.76,2650,20250407,26.42,5980,-43.98,20250218,2650,26.42,20250407,18370,-81.76,20240923,2650,26.42,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N
20250422,091319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-55,5,-1.62,71426409,21649,8.84,3255,3370,3255,4400,2370,3385,3299.29,3.28,0,7767,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,465,-9.10,1.49,12,0.16,-366.00,2232.00,18370,20240923,-81.87,2650,20250407,25.66,5980,-44.31,20250218,2650,25.66,20250407,18370,-81.87,20240923,2650,25.66,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N
20250421,161249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,5,2,0.15,823697019,241798,72.55,3365,3495,3355,4390,2370,3380,3406.61,3.22,0,9054,3533,3456,3398,3321,3263,3427,3292,70,1010,500,2090,5,1,13963263,473,-9.25,1.52,12,1.73,-366.00,2232.00,18370,20240923,-81.57,2650,20250407,27.74,5980,-43.39,20250218,2650,27.74,20250407,18370,-81.57,20240923,2650,27.74,20250407,3.98,Y,464500,500,69 억,,449732,N,N,4422,N,00,N
20250421,151312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-15,5,-0.44,796202309,233642,70.10,3365,3495,3355,4390,2370,3380,3407.82,3.22,0,9627,3533,3456,3398,3321,3263,3427,3292,70,1010,500,2090,5,1,13963263,470,-9.19,1.51,12,1.67,-366.00,2232.00,18370,20240923,-81.68,2650,20250407,26.98,5980,-43.73,20250218,2650,26.98,20250407,18370,-81.68,20240923,2650,26.98,20250407,3.98,Y,464500,500,69 억,,449732,N,N,10891,N,00,N
20250421,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,0,3,0.00,712638139,208873,62.67,3365,3495,3355,4390,2370,3380,3411.87,3.22,0,1782,3533,3456,3398,3321,3263,3427,3292,70,1010,500,2090,5,1,13963263,472,-9.23,1.51,12,1.50,-366.00,2232.00,18370,20240923,-81.60,2650,20250407,27.55,5980,-43.48,20250218,2650,27.55,20250407,18370,-81.60,20240923,2650,27.55,20250407,3.98,Y,464500,500,69 억,,449732,N,N,10891,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 161253 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -45 5 -1.33 397057544 119334 48.75 3255 3370 3255 4400 2370 3385 3327.28 3.28 0 20626 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 466 -9.13 1.50 12 0.85 -366.00 2232.00 18370 20240923 -81.82 2650 20250407 26.04 5980 -44.15 20250218 2650 26.04 20250407 18370 -81.82 20240923 2650 26.04 20250407 4.31 Y 464500 500 69 억 457729 N N 888 N 00 N
3 20250422 151316 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -65 5 -1.92 377836884 113552 46.39 3255 3370 3255 4400 2370 3385 3327.43 3.28 0 21036 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 464 -9.07 1.49 12 0.81 -366.00 2232.00 18370 20240923 -81.93 2650 20250407 25.28 5980 -44.48 20250218 2650 25.28 20250407 18370 -81.93 20240923 2650 25.28 20250407 4.31 Y 464500 500 69 억 457729 N N 4422 N 00 N
4 20250422 141317 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -40 5 -1.18 342094964 102806 42.00 3255 3370 3255 4400 2370 3385 3327.58 3.28 0 20848 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 467 -9.14 1.50 12 0.74 -366.00 2232.00 18370 20240923 -81.79 2650 20250407 26.23 5980 -44.06 20250218 2650 26.23 20250407 18370 -81.79 20240923 2650 26.23 20250407 4.31 Y 464500 500 69 억 457729 N N 4422 N 00 N
5 20250422 131313 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -35 5 -1.03 314244594 94439 38.58 3255 3370 3255 4400 2370 3385 3327.49 3.28 0 20904 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 468 -9.15 1.50 12 0.68 -366.00 2232.00 18370 20240923 -81.76 2650 20250407 26.42 5980 -43.98 20250218 2650 26.42 20250407 18370 -81.76 20240923 2650 26.42 20250407 4.31 Y 464500 500 69 억 457729 N N 4422 N 00 N
6 20250422 121318 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -35 5 -1.03 300065264 90187 36.84 3255 3370 3255 4400 2370 3385 3327.15 3.28 0 21363 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 468 -9.15 1.50 12 0.65 -366.00 2232.00 18370 20240923 -81.76 2650 20250407 26.42 5980 -43.98 20250218 2650 26.42 20250407 18370 -81.76 20240923 2650 26.42 20250407 4.31 Y 464500 500 69 억 457729 N N 4422 N 00 N
7 20250422 111315 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -40 5 -1.18 214805644 64672 26.42 3255 3370 3255 4400 2370 3385 3321.46 3.28 0 19944 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 467 -9.14 1.50 12 0.46 -366.00 2232.00 18370 20240923 -81.79 2650 20250407 26.23 5980 -44.06 20250218 2650 26.23 20250407 18370 -81.79 20240923 2650 26.23 20250407 4.31 Y 464500 500 69 억 457729 N N 4422 N 00 N
8 20250422 101316 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -35 5 -1.03 191411189 57691 23.57 3255 3370 3255 4400 2370 3385 3317.87 3.28 0 18746 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 468 -9.15 1.50 12 0.41 -366.00 2232.00 18370 20240923 -81.76 2650 20250407 26.42 5980 -43.98 20250218 2650 26.42 20250407 18370 -81.76 20240923 2650 26.42 20250407 4.31 Y 464500 500 69 억 457729 N N 4422 N 00 N
9 20250422 091319 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -55 5 -1.62 71426409 21649 8.84 3255 3370 3255 4400 2370 3385 3299.29 3.28 0 7767 3551 3467 3411 3327 3271 3510 3370 70 1015 500 2090 5 1 13963263 465 -9.10 1.49 12 0.16 -366.00 2232.00 18370 20240923 -81.87 2650 20250407 25.66 5980 -44.31 20250218 2650 25.66 20250407 18370 -81.87 20240923 2650 25.66 20250407 4.31 Y 464500 500 69 억 457729 N N 4422 N 00 N
10 20250421 161249 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 5 2 0.15 823697019 241798 72.55 3365 3495 3355 4390 2370 3380 3406.61 3.22 0 9054 3533 3456 3398 3321 3263 3427 3292 70 1010 500 2090 5 1 13963263 473 -9.25 1.52 12 1.73 -366.00 2232.00 18370 20240923 -81.57 2650 20250407 27.74 5980 -43.39 20250218 2650 27.74 20250407 18370 -81.57 20240923 2650 27.74 20250407 3.98 Y 464500 500 69 억 449732 N N 4422 N 00 N
11 20250421 151312 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -15 5 -0.44 796202309 233642 70.10 3365 3495 3355 4390 2370 3380 3407.82 3.22 0 9627 3533 3456 3398 3321 3263 3427 3292 70 1010 500 2090 5 1 13963263 470 -9.19 1.51 12 1.67 -366.00 2232.00 18370 20240923 -81.68 2650 20250407 26.98 5980 -43.73 20250218 2650 26.98 20250407 18370 -81.68 20240923 2650 26.98 20250407 3.98 Y 464500 500 69 억 449732 N N 10891 N 00 N
12 20250421 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 0 3 0.00 712638139 208873 62.67 3365 3495 3355 4390 2370 3380 3411.87 3.22 0 1782 3533 3456 3398 3321 3263 3427 3292 70 1010 500 2090 5 1 13963263 472 -9.23 1.51 12 1.50 -366.00 2232.00 18370 20240923 -81.60 2650 20250407 27.55 5980 -43.48 20250218 2650 27.55 20250407 18370 -81.60 20240923 2650 27.55 20250407 3.98 Y 464500 500 69 억 449732 N N 10891 N 00 N