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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010170/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
20250407,160235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,-21,5,-4.04,345998006,708166,182.56,490,510,466,676,364,520,488.58,3.23,0,-24664,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,546,-0.72,0.99,12,0.65,-690.00,502.00,1242,20240409,-59.82,416,20250320,19.95,1159,-56.95,20250205,416,19.95,20250320,1396,-64.26,20240409,416,19.95,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,20672,N,00,N
20250407,150238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,494,-26,5,-5.00,330686821,677221,174.58,490,510,466,676,364,520,488.30,3.23,0,-18445,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,541,-0.72,0.98,12,0.62,-690.00,502.00,1242,20240409,-60.23,416,20250320,18.75,1159,-57.38,20250205,416,18.75,20250320,1396,-64.61,20240409,416,18.75,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,5586,N,00,N
20250407,140237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,-23,5,-4.42,317261985,650152,167.60,490,510,466,676,364,520,487.98,3.23,0,-9886,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,544,-0.72,0.99,12,0.59,-690.00,502.00,1242,20240409,-59.98,416,20250320,19.47,1159,-57.12,20250205,416,19.47,20250320,1396,-64.40,20240409,416,19.47,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,5586,N,00,N
20250407,130236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,-27,5,-5.19,288725534,592462,152.73,490,510,466,676,364,520,487.33,3.23,0,-1073,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,540,-0.71,0.98,12,0.54,-690.00,502.00,1242,20240409,-60.31,416,20250320,18.51,1159,-57.46,20250205,416,18.51,20250320,1396,-64.68,20240409,416,18.51,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,5586,N,00,N
20250407,120236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,-24,5,-4.62,278998988,572729,147.65,490,510,466,676,364,520,487.14,3.23,0,3349,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,543,-0.72,0.99,12,0.52,-690.00,502.00,1242,20240409,-60.06,416,20250320,19.23,1159,-57.20,20250205,416,19.23,20250320,1396,-64.47,20240409,416,19.23,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,5586,N,00,N
20250407,110236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,-36,5,-6.92,236176571,485098,125.05,490,510,466,676,364,520,486.86,3.23,0,-7315,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,530,-0.70,0.96,12,0.44,-690.00,502.00,1242,20240409,-61.03,416,20250320,16.35,1159,-58.24,20250205,416,16.35,20250320,1396,-65.33,20240409,416,16.35,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,5586,N,00,N
20250407,100237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,-28,5,-5.38,179072955,366993,94.61,490,510,466,676,364,520,487.95,3.23,0,-40691,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,539,-0.71,0.98,12,0.34,-690.00,502.00,1242,20240409,-60.39,416,20250320,18.27,1159,-57.55,20250205,416,18.27,20250320,1396,-64.76,20240409,416,18.27,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,5586,N,00,N
20250407,090237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,-24,5,-4.62,13289355,26998,6.96,490,501,490,676,364,520,492.23,3.23,0,7278,539,529,515,505,491,534,510,548,156,500,350,1,1,109511166,543,-0.72,0.99,12,0.02,-690.00,502.00,1242,20240409,-60.06,416,20250320,19.23,1159,-57.20,20250205,416,19.23,20250320,1396,-64.47,20240409,416,19.23,20250320,0.60,Y,010170,500,547 억,,3541614,N,N,5586,N,00,N
20250404,160236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,10,2,1.96,200314227,387676,146.34,501,525,501,663,357,510,516.70,3.13,0,116838,525,517,506,498,487,521,502,548,153,500,340,1,1,109511166,569,-0.75,1.04,12,0.35,-690.00,502.00,1242,20240409,-58.13,416,20250320,25.00,1159,-55.13,20250205,416,25.00,20250320,1396,-62.75,20240409,416,25.00,20250320,0.61,Y,010170,500,547 억,,3430591,N,N,5586,N,00,N
20250404,150237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,5,2,0.98,174707619,338476,127.76,501,525,501,663,357,510,516.16,3.13,0,83766,525,517,506,498,487,521,502,548,153,500,340,1,1,109511166,564,-0.75,1.03,12,0.31,-690.00,502.00,1242,20240409,-58.53,416,20250320,23.80,1159,-55.57,20250205,416,23.80,20250320,1396,-63.11,20240409,416,23.80,20250320,0.61,Y,010170,500,547 억,,3430591,N,N,88,N,00,N
20250404,140238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,6,2,1.18,155848248,301880,113.95,501,525,501,663,357,510,516.26,3.13,0,65107,525,517,506,498,487,521,502,548,153,500,340,1,1,109511166,565,-0.75,1.03,12,0.28,-690.00,502.00,1242,20240409,-58.45,416,20250320,24.04,1159,-55.48,20250205,416,24.04,20250320,1396,-63.04,20240409,416,24.04,20250320,0.61,Y,010170,500,547 억,,3430591,N,N,88,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 20250407 160235 57 100.00 KOSDAQ 전기·전자 N N N N N 499 -21 5 -4.04 345998006 708166 182.56 490 510 466 676 364 520 488.58 3.23 0 -24664 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 546 -0.72 0.99 12 0.65 -690.00 502.00 1242 20240409 -59.82 416 20250320 19.95 1159 -56.95 20250205 416 19.95 20250320 1396 -64.26 20240409 416 19.95 20250320 0.60 Y 010170 500 547 억 3541614 N N 20672 N 00 N
3 20250407 150238 57 100.00 KOSDAQ 전기·전자 N N N N N 494 -26 5 -5.00 330686821 677221 174.58 490 510 466 676 364 520 488.30 3.23 0 -18445 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 541 -0.72 0.98 12 0.62 -690.00 502.00 1242 20240409 -60.23 416 20250320 18.75 1159 -57.38 20250205 416 18.75 20250320 1396 -64.61 20240409 416 18.75 20250320 0.60 Y 010170 500 547 억 3541614 N N 5586 N 00 N
4 20250407 140237 57 100.00 KOSDAQ 전기·전자 N N N N N 497 -23 5 -4.42 317261985 650152 167.60 490 510 466 676 364 520 487.98 3.23 0 -9886 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 544 -0.72 0.99 12 0.59 -690.00 502.00 1242 20240409 -59.98 416 20250320 19.47 1159 -57.12 20250205 416 19.47 20250320 1396 -64.40 20240409 416 19.47 20250320 0.60 Y 010170 500 547 억 3541614 N N 5586 N 00 N
5 20250407 130236 57 100.00 KOSDAQ 전기·전자 N N N N N 493 -27 5 -5.19 288725534 592462 152.73 490 510 466 676 364 520 487.33 3.23 0 -1073 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 540 -0.71 0.98 12 0.54 -690.00 502.00 1242 20240409 -60.31 416 20250320 18.51 1159 -57.46 20250205 416 18.51 20250320 1396 -64.68 20240409 416 18.51 20250320 0.60 Y 010170 500 547 억 3541614 N N 5586 N 00 N
6 20250407 120236 57 100.00 KOSDAQ 전기·전자 N N N N N 496 -24 5 -4.62 278998988 572729 147.65 490 510 466 676 364 520 487.14 3.23 0 3349 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 543 -0.72 0.99 12 0.52 -690.00 502.00 1242 20240409 -60.06 416 20250320 19.23 1159 -57.20 20250205 416 19.23 20250320 1396 -64.47 20240409 416 19.23 20250320 0.60 Y 010170 500 547 억 3541614 N N 5586 N 00 N
7 20250407 110236 57 100.00 KOSDAQ 전기·전자 N N N N N 484 -36 5 -6.92 236176571 485098 125.05 490 510 466 676 364 520 486.86 3.23 0 -7315 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 530 -0.70 0.96 12 0.44 -690.00 502.00 1242 20240409 -61.03 416 20250320 16.35 1159 -58.24 20250205 416 16.35 20250320 1396 -65.33 20240409 416 16.35 20250320 0.60 Y 010170 500 547 억 3541614 N N 5586 N 00 N
8 20250407 100237 57 100.00 KOSDAQ 전기·전자 N N N N N 492 -28 5 -5.38 179072955 366993 94.61 490 510 466 676 364 520 487.95 3.23 0 -40691 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 539 -0.71 0.98 12 0.34 -690.00 502.00 1242 20240409 -60.39 416 20250320 18.27 1159 -57.55 20250205 416 18.27 20250320 1396 -64.76 20240409 416 18.27 20250320 0.60 Y 010170 500 547 억 3541614 N N 5586 N 00 N
9 20250407 090237 57 100.00 KOSDAQ 전기·전자 N N N N N 496 -24 5 -4.62 13289355 26998 6.96 490 501 490 676 364 520 492.23 3.23 0 7278 539 529 515 505 491 534 510 548 156 500 350 1 1 109511166 543 -0.72 0.99 12 0.02 -690.00 502.00 1242 20240409 -60.06 416 20250320 19.23 1159 -57.20 20250205 416 19.23 20250320 1396 -64.47 20240409 416 19.23 20250320 0.60 Y 010170 500 547 억 3541614 N N 5586 N 00 N
10 20250404 160236 57 100.00 KOSDAQ 전기·전자 N N N N N 520 10 2 1.96 200314227 387676 146.34 501 525 501 663 357 510 516.70 3.13 0 116838 525 517 506 498 487 521 502 548 153 500 340 1 1 109511166 569 -0.75 1.04 12 0.35 -690.00 502.00 1242 20240409 -58.13 416 20250320 25.00 1159 -55.13 20250205 416 25.00 20250320 1396 -62.75 20240409 416 25.00 20250320 0.61 Y 010170 500 547 억 3430591 N N 5586 N 00 N
11 20250404 150237 57 100.00 KOSDAQ 전기·전자 N N N N N 515 5 2 0.98 174707619 338476 127.76 501 525 501 663 357 510 516.16 3.13 0 83766 525 517 506 498 487 521 502 548 153 500 340 1 1 109511166 564 -0.75 1.03 12 0.31 -690.00 502.00 1242 20240409 -58.53 416 20250320 23.80 1159 -55.57 20250205 416 23.80 20250320 1396 -63.11 20240409 416 23.80 20250320 0.61 Y 010170 500 547 억 3430591 N N 88 N 00 N
12 20250404 140238 57 100.00 KOSDAQ 전기·전자 N N N N N 516 6 2 1.18 155848248 301880 113.95 501 525 501 663 357 510 516.26 3.13 0 65107 525 517 506 498 487 521 502 548 153 500 340 1 1 109511166 565 -0.75 1.03 12 0.28 -690.00 502.00 1242 20240409 -58.45 416 20250320 24.04 1159 -55.48 20250205 416 24.04 20250320 1396 -63.04 20240409 416 24.04 20250320 0.61 Y 010170 500 547 억 3430591 N N 88 N 00 N