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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,13,2,2.65,332694433,675119,116.97,486,510,479,637,343,490,492.79,3.33,0,33904,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,551,-0.73,1.00,12,0.62,-690.00,502.00,1242,20240409,-59.50,416,20250320,20.91,1159,-56.60,20250205,416,20.91,20250320,1390,-63.81,20240709,416,20.91,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,66389,N,00,N
20250411,150241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,12,2,2.45,323644200,657138,113.85,486,510,479,637,343,490,492.51,3.33,0,32225,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,550,-0.73,1.00,12,0.60,-690.00,502.00,1242,20240409,-59.58,416,20250320,20.67,1159,-56.69,20250205,416,20.67,20250320,1390,-63.88,20240709,416,20.67,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250411,140242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,490,0,3,0.00,250670553,509724,88.31,486,510,479,637,343,490,491.78,3.33,0,18465,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,537,-0.71,0.98,12,0.47,-690.00,502.00,1242,20240409,-60.55,416,20250320,17.79,1159,-57.72,20250205,416,17.79,20250320,1390,-64.75,20240709,416,17.79,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250411,130242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,3,2,0.61,154396739,316730,54.87,486,500,479,637,343,490,487.47,3.33,0,-18236,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,540,-0.71,0.98,12,0.29,-690.00,502.00,1242,20240409,-60.31,416,20250320,18.51,1159,-57.46,20250205,416,18.51,20250320,1390,-64.53,20240709,416,18.51,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250411,120242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,3,2,0.61,135133138,277743,48.12,486,500,479,637,343,490,486.54,3.33,0,-22080,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,540,-0.71,0.98,12,0.25,-690.00,502.00,1242,20240409,-60.31,416,20250320,18.51,1159,-57.46,20250205,416,18.51,20250320,1390,-64.53,20240709,416,18.51,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250411,110240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,-4,5,-0.82,103003102,212013,36.73,486,500,479,637,343,490,485.83,3.33,0,-33678,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,532,-0.70,0.97,12,0.19,-690.00,502.00,1242,20240409,-60.87,416,20250320,16.83,1159,-58.07,20250205,416,16.83,20250320,1390,-65.04,20240709,416,16.83,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250411,100242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,-10,5,-2.04,61552098,127334,22.06,486,497,479,637,343,490,483.39,3.33,0,-20533,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,526,-0.70,0.96,12,0.12,-690.00,502.00,1242,20240409,-61.35,416,20250320,15.38,1159,-58.58,20250205,416,15.38,20250320,1390,-65.47,20240709,416,15.38,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250411,090242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,-9,5,-1.84,4016740,8277,1.43,486,486,481,637,343,490,485.29,3.33,0,-4226,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,527,-0.70,0.96,12,0.01,-690.00,502.00,1242,20240409,-61.27,416,20250320,15.62,1159,-58.50,20250205,416,15.62,20250320,1390,-65.40,20240709,416,15.62,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250410,160240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,490,26,2,5.60,284961099,576782,91.47,479,501,479,603,325,464,494.05,3.13,0,189850,523,493,475,445,427,484,436,548,139,500,310,1,1,109511166,537,-0.71,0.98,12,0.53,-690.00,502.00,1242,20240409,-60.55,416,20250320,17.79,1159,-57.72,20250205,416,17.79,20250320,1390,-64.75,20240709,416,17.79,20250320,0.62,Y,010170,500,547 억,,3430491,N,N,11468,N,00,N
20250410,150241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,32,2,6.90,269892311,546154,86.62,479,501,479,603,325,464,494.17,3.13,0,183483,523,493,475,445,427,484,436,548,139,500,310,1,1,109511166,543,-0.72,0.99,12,0.50,-690.00,502.00,1242,20240409,-60.06,416,20250320,19.23,1159,-57.20,20250205,416,19.23,20250320,1390,-64.32,20240709,416,19.23,20250320,0.62,Y,010170,500,547 억,,3430491,N,N,21759,N,00,N
20250410,140240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,34,2,7.33,221447644,448721,71.16,479,500,479,603,325,464,493.51,3.13,0,145066,523,493,475,445,427,484,436,548,139,500,310,1,1,109511166,545,-0.72,0.99,12,0.41,-690.00,502.00,1242,20240409,-59.90,416,20250320,19.71,1159,-57.03,20250205,416,19.71,20250320,1390,-64.17,20240709,416,19.71,20250320,0.62,Y,010170,500,547 억,,3430491,N,N,21759,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 20250411 160240 57 100.00 KOSDAQ 전기·전자 N N N N N 503 13 2 2.65 332694433 675119 116.97 486 510 479 637 343 490 492.79 3.33 0 33904 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 551 -0.73 1.00 12 0.62 -690.00 502.00 1242 20240409 -59.50 416 20250320 20.91 1159 -56.60 20250205 416 20.91 20250320 1390 -63.81 20240709 416 20.91 20250320 0.62 Y 010170 500 547 억 3643572 N N 66389 N 00 N
3 20250411 150241 57 100.00 KOSDAQ 전기·전자 N N N N N 502 12 2 2.45 323644200 657138 113.85 486 510 479 637 343 490 492.51 3.33 0 32225 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 550 -0.73 1.00 12 0.60 -690.00 502.00 1242 20240409 -59.58 416 20250320 20.67 1159 -56.69 20250205 416 20.67 20250320 1390 -63.88 20240709 416 20.67 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
4 20250411 140242 57 100.00 KOSDAQ 전기·전자 N N N N N 490 0 3 0.00 250670553 509724 88.31 486 510 479 637 343 490 491.78 3.33 0 18465 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 537 -0.71 0.98 12 0.47 -690.00 502.00 1242 20240409 -60.55 416 20250320 17.79 1159 -57.72 20250205 416 17.79 20250320 1390 -64.75 20240709 416 17.79 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
5 20250411 130242 57 100.00 KOSDAQ 전기·전자 N N N N N 493 3 2 0.61 154396739 316730 54.87 486 500 479 637 343 490 487.47 3.33 0 -18236 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 540 -0.71 0.98 12 0.29 -690.00 502.00 1242 20240409 -60.31 416 20250320 18.51 1159 -57.46 20250205 416 18.51 20250320 1390 -64.53 20240709 416 18.51 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
6 20250411 120242 57 100.00 KOSDAQ 전기·전자 N N N N N 493 3 2 0.61 135133138 277743 48.12 486 500 479 637 343 490 486.54 3.33 0 -22080 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 540 -0.71 0.98 12 0.25 -690.00 502.00 1242 20240409 -60.31 416 20250320 18.51 1159 -57.46 20250205 416 18.51 20250320 1390 -64.53 20240709 416 18.51 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
7 20250411 110240 57 100.00 KOSDAQ 전기·전자 N N N N N 486 -4 5 -0.82 103003102 212013 36.73 486 500 479 637 343 490 485.83 3.33 0 -33678 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 532 -0.70 0.97 12 0.19 -690.00 502.00 1242 20240409 -60.87 416 20250320 16.83 1159 -58.07 20250205 416 16.83 20250320 1390 -65.04 20240709 416 16.83 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
8 20250411 100242 57 100.00 KOSDAQ 전기·전자 N N N N N 480 -10 5 -2.04 61552098 127334 22.06 486 497 479 637 343 490 483.39 3.33 0 -20533 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 526 -0.70 0.96 12 0.12 -690.00 502.00 1242 20240409 -61.35 416 20250320 15.38 1159 -58.58 20250205 416 15.38 20250320 1390 -65.47 20240709 416 15.38 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
9 20250411 090242 57 100.00 KOSDAQ 전기·전자 N N N N N 481 -9 5 -1.84 4016740 8277 1.43 486 486 481 637 343 490 485.29 3.33 0 -4226 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 527 -0.70 0.96 12 0.01 -690.00 502.00 1242 20240409 -61.27 416 20250320 15.62 1159 -58.50 20250205 416 15.62 20250320 1390 -65.40 20240709 416 15.62 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
10 20250410 160240 57 100.00 KOSDAQ 전기·전자 N N N N N 490 26 2 5.60 284961099 576782 91.47 479 501 479 603 325 464 494.05 3.13 0 189850 523 493 475 445 427 484 436 548 139 500 310 1 1 109511166 537 -0.71 0.98 12 0.53 -690.00 502.00 1242 20240409 -60.55 416 20250320 17.79 1159 -57.72 20250205 416 17.79 20250320 1390 -64.75 20240709 416 17.79 20250320 0.62 Y 010170 500 547 억 3430491 N N 11468 N 00 N
11 20250410 150241 57 100.00 KOSDAQ 전기·전자 N N N N N 496 32 2 6.90 269892311 546154 86.62 479 501 479 603 325 464 494.17 3.13 0 183483 523 493 475 445 427 484 436 548 139 500 310 1 1 109511166 543 -0.72 0.99 12 0.50 -690.00 502.00 1242 20240409 -60.06 416 20250320 19.23 1159 -57.20 20250205 416 19.23 20250320 1390 -64.32 20240709 416 19.23 20250320 0.62 Y 010170 500 547 억 3430491 N N 21759 N 00 N
12 20250410 140240 57 100.00 KOSDAQ 전기·전자 N N N N N 498 34 2 7.33 221447644 448721 71.16 479 500 479 603 325 464 493.51 3.13 0 145066 523 493 475 445 427 484 436 548 139 500 310 1 1 109511166 545 -0.72 0.99 12 0.41 -690.00 502.00 1242 20240409 -59.90 416 20250320 19.71 1159 -57.03 20250205 416 19.71 20250320 1390 -64.17 20240709 416 19.71 20250320 0.62 Y 010170 500 547 억 3430491 N N 21759 N 00 N