ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
172670/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
20250404,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-70,5,-0.81,915928015,106724,130.87,8460,8980,8300,11270,6070,8670,8582.21,1.58,0,10600,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,771,-8.30,0.74,12,1.19,-1036.00,11575.00,25200,20240412,-65.87,5040,20241210,70.63,15570,-44.77,20250211,7010,22.68,20250131,25200,-65.87,20240412,5040,70.63,20241210,4.24,Y,172670,500,44 억,,141725,N,N,2383,N,00,N
20250404,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,-50,5,-0.58,869390195,101330,124.25,8460,8980,8300,11270,6070,8670,8579.79,1.58,0,9567,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,772,-8.32,0.74,12,1.13,-1036.00,11575.00,25200,20240412,-65.79,5040,20241210,71.03,15570,-44.64,20250211,7010,22.97,20250131,25200,-65.79,20240412,5040,71.03,20241210,4.24,Y,172670,500,44 억,,141725,N,N,4249,N,00,N
20250404,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-370,5,-4.27,731781775,85084,104.33,8460,8980,8300,11270,6070,8670,8600.70,1.58,0,-1121,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,744,-8.01,0.72,12,0.95,-1036.00,11575.00,25200,20240412,-67.06,5040,20241210,64.68,15570,-46.69,20250211,7010,18.40,20250131,25200,-67.06,20240412,5040,64.68,20241210,4.24,Y,172670,500,44 억,,141725,N,N,4249,N,00,N
20250404,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-20,5,-0.23,579193695,66928,82.07,8460,8980,8300,11270,6070,8670,8653.98,1.58,0,-2873,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,775,-8.35,0.75,12,0.75,-1036.00,11575.00,25200,20240412,-65.67,5040,20241210,71.63,15570,-44.44,20250211,7010,23.40,20250131,25200,-65.67,20240412,5040,71.63,20241210,4.24,Y,172670,500,44 억,,141725,N,N,4249,N,00,N
20250404,120816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-70,5,-0.81,533511635,61567,75.49,8460,8980,8300,11270,6070,8670,8665.55,1.58,0,-5121,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,771,-8.30,0.74,12,0.69,-1036.00,11575.00,25200,20240412,-65.87,5040,20241210,70.63,15570,-44.77,20250211,7010,22.68,20250131,25200,-65.87,20240412,5040,70.63,20241210,4.24,Y,172670,500,44 억,,141725,N,N,4249,N,00,N
20250404,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,150,2,1.73,367805575,42732,52.40,8460,8850,8300,11270,6070,8670,8607.26,1.58,0,-3059,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,790,-8.51,0.76,12,0.48,-1036.00,11575.00,25200,20240412,-65.00,5040,20241210,75.00,15570,-43.35,20250211,7010,25.82,20250131,25200,-65.00,20240412,5040,75.00,20241210,4.24,Y,172670,500,44 억,,141725,N,N,4249,N,00,N
20250404,100820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,70,2,0.81,216392255,25446,31.20,8460,8790,8300,11270,6070,8670,8503.98,1.58,0,1291,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,783,-8.44,0.76,12,0.28,-1036.00,11575.00,25200,20240412,-65.32,5040,20241210,73.41,15570,-43.87,20250211,7010,24.68,20250131,25200,-65.32,20240412,5040,73.41,20241210,4.24,Y,172670,500,44 억,,141725,N,N,4249,N,00,N
20250404,090823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-300,5,-3.46,65005865,7748,9.50,8460,8470,8300,11270,6070,8670,8390.02,1.58,0,-973,8990,8830,8640,8480,8290,8910,8560,45,2600,500,5370,10,1,8960259,750,-8.08,0.72,12,0.09,-1036.00,11575.00,25200,20240412,-66.79,5040,20241210,66.07,15570,-46.24,20250211,7010,19.40,20250131,25200,-66.79,20240412,5040,66.07,20241210,4.24,Y,172670,500,44 억,,141725,N,N,4249,N,00,N
20250403,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-180,5,-2.03,694301150,80178,59.73,8450,8800,8450,11500,6200,8850,8659.45,1.50,0,7112,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,777,-8.37,0.75,12,0.89,-1036.00,11575.00,25200,20240412,-65.60,5040,20241210,72.02,15570,-44.32,20250211,7010,23.68,20250131,25200,-65.60,20240412,5040,72.02,20241210,4.24,Y,172670,500,44 억,,134832,N,N,4249,N,00,N
20250403,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-180,5,-2.03,644580240,74441,55.46,8450,8800,8450,11500,6200,8850,8658.94,1.50,0,5435,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,777,-8.37,0.75,12,0.83,-1036.00,11575.00,25200,20240412,-65.60,5040,20241210,72.02,15570,-44.32,20250211,7010,23.68,20250131,25200,-65.60,20240412,5040,72.02,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N
20250403,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-150,5,-1.69,548588350,63379,47.22,8450,8800,8450,11500,6200,8850,8655.68,1.50,0,5321,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,780,-8.40,0.75,12,0.71,-1036.00,11575.00,25200,20240412,-65.48,5040,20241210,72.62,15570,-44.12,20250211,7010,24.11,20250131,25200,-65.48,20240412,5040,72.62,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,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 20250404 160814 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 -70 5 -0.81 915928015 106724 130.87 8460 8980 8300 11270 6070 8670 8582.21 1.58 0 10600 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 771 -8.30 0.74 12 1.19 -1036.00 11575.00 25200 20240412 -65.87 5040 20241210 70.63 15570 -44.77 20250211 7010 22.68 20250131 25200 -65.87 20240412 5040 70.63 20241210 4.24 Y 172670 500 44 억 141725 N N 2383 N 00 N
3 20250404 150822 57 100.00 KOSDAQ 전기·전자 N N N N N 8620 -50 5 -0.58 869390195 101330 124.25 8460 8980 8300 11270 6070 8670 8579.79 1.58 0 9567 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 772 -8.32 0.74 12 1.13 -1036.00 11575.00 25200 20240412 -65.79 5040 20241210 71.03 15570 -44.64 20250211 7010 22.97 20250131 25200 -65.79 20240412 5040 71.03 20241210 4.24 Y 172670 500 44 억 141725 N N 4249 N 00 N
4 20250404 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 -370 5 -4.27 731781775 85084 104.33 8460 8980 8300 11270 6070 8670 8600.70 1.58 0 -1121 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 744 -8.01 0.72 12 0.95 -1036.00 11575.00 25200 20240412 -67.06 5040 20241210 64.68 15570 -46.69 20250211 7010 18.40 20250131 25200 -67.06 20240412 5040 64.68 20241210 4.24 Y 172670 500 44 억 141725 N N 4249 N 00 N
5 20250404 130822 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -20 5 -0.23 579193695 66928 82.07 8460 8980 8300 11270 6070 8670 8653.98 1.58 0 -2873 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 775 -8.35 0.75 12 0.75 -1036.00 11575.00 25200 20240412 -65.67 5040 20241210 71.63 15570 -44.44 20250211 7010 23.40 20250131 25200 -65.67 20240412 5040 71.63 20241210 4.24 Y 172670 500 44 억 141725 N N 4249 N 00 N
6 20250404 120816 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 -70 5 -0.81 533511635 61567 75.49 8460 8980 8300 11270 6070 8670 8665.55 1.58 0 -5121 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 771 -8.30 0.74 12 0.69 -1036.00 11575.00 25200 20240412 -65.87 5040 20241210 70.63 15570 -44.77 20250211 7010 22.68 20250131 25200 -65.87 20240412 5040 70.63 20241210 4.24 Y 172670 500 44 억 141725 N N 4249 N 00 N
7 20250404 110820 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 150 2 1.73 367805575 42732 52.40 8460 8850 8300 11270 6070 8670 8607.26 1.58 0 -3059 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 790 -8.51 0.76 12 0.48 -1036.00 11575.00 25200 20240412 -65.00 5040 20241210 75.00 15570 -43.35 20250211 7010 25.82 20250131 25200 -65.00 20240412 5040 75.00 20241210 4.24 Y 172670 500 44 억 141725 N N 4249 N 00 N
8 20250404 100820 57 100.00 KOSDAQ 전기·전자 N N N N N 8740 70 2 0.81 216392255 25446 31.20 8460 8790 8300 11270 6070 8670 8503.98 1.58 0 1291 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 783 -8.44 0.76 12 0.28 -1036.00 11575.00 25200 20240412 -65.32 5040 20241210 73.41 15570 -43.87 20250211 7010 24.68 20250131 25200 -65.32 20240412 5040 73.41 20241210 4.24 Y 172670 500 44 억 141725 N N 4249 N 00 N
9 20250404 090823 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 -300 5 -3.46 65005865 7748 9.50 8460 8470 8300 11270 6070 8670 8390.02 1.58 0 -973 8990 8830 8640 8480 8290 8910 8560 45 2600 500 5370 10 1 8960259 750 -8.08 0.72 12 0.09 -1036.00 11575.00 25200 20240412 -66.79 5040 20241210 66.07 15570 -46.24 20250211 7010 19.40 20250131 25200 -66.79 20240412 5040 66.07 20241210 4.24 Y 172670 500 44 억 141725 N N 4249 N 00 N
10 20250403 160806 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 -180 5 -2.03 694301150 80178 59.73 8450 8800 8450 11500 6200 8850 8659.45 1.50 0 7112 9710 9280 9050 8620 8390 9165 8505 45 2650 500 5480 10 1 8960259 777 -8.37 0.75 12 0.89 -1036.00 11575.00 25200 20240412 -65.60 5040 20241210 72.02 15570 -44.32 20250211 7010 23.68 20250131 25200 -65.60 20240412 5040 72.02 20241210 4.24 Y 172670 500 44 억 134832 N N 4249 N 00 N
11 20250403 150814 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 -180 5 -2.03 644580240 74441 55.46 8450 8800 8450 11500 6200 8850 8658.94 1.50 0 5435 9710 9280 9050 8620 8390 9165 8505 45 2650 500 5480 10 1 8960259 777 -8.37 0.75 12 0.83 -1036.00 11575.00 25200 20240412 -65.60 5040 20241210 72.02 15570 -44.32 20250211 7010 23.68 20250131 25200 -65.60 20240412 5040 72.02 20241210 4.24 Y 172670 500 44 억 134832 N N 8034 N 00 N
12 20250403 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 -150 5 -1.69 548588350 63379 47.22 8450 8800 8450 11500 6200 8850 8655.68 1.50 0 5321 9710 9280 9050 8620 8390 9165 8505 45 2650 500 5480 10 1 8960259 780 -8.40 0.75 12 0.71 -1036.00 11575.00 25200 20240412 -65.48 5040 20241210 72.62 15570 -44.12 20250211 7010 24.11 20250131 25200 -65.48 20240412 5040 72.62 20241210 4.24 Y 172670 500 44 억 134832 N N 8034 N 00 N