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
170790/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
20250411,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,0,3,0.00,59714005,8691,46.33,6850,6910,6820,8900,4800,6850,6870.79,2.32,0,520,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,470,8.68,0.56,12,0.13,789.00,12336.00,15200,20240507,-54.93,6210,20250409,10.31,8970,-23.63,20250103,6210,10.31,20250409,15200,-54.93,20240507,6210,10.31,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6895,45,2,0.66,56533165,8227,43.86,6850,6910,6820,8900,4800,6850,6871.66,2.32,0,490,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,473,8.74,0.56,12,0.12,789.00,12336.00,15200,20240507,-54.64,6210,20250409,11.03,8970,-23.13,20250103,6210,11.03,20250409,15200,-54.64,20240507,6210,11.03,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,20,2,0.29,49123390,7151,38.12,6850,6910,6820,8900,4800,6850,6869.44,2.32,0,291,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,471,8.71,0.56,12,0.10,789.00,12336.00,15200,20240507,-54.80,6210,20250409,10.63,8970,-23.41,20250103,6210,10.63,20250409,15200,-54.80,20240507,6210,10.63,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,130838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,50,2,0.73,42289840,6157,32.82,6850,6910,6820,8900,4800,6850,6868.58,2.32,0,-178,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,473,8.75,0.56,12,0.09,789.00,12336.00,15200,20240507,-54.61,6210,20250409,11.11,8970,-23.08,20250103,6210,11.11,20250409,15200,-54.61,20240507,6210,11.11,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,60,2,0.88,37363150,5442,29.01,6850,6910,6820,8900,4800,6850,6865.70,2.32,0,-480,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,474,8.76,0.56,12,0.08,789.00,12336.00,15200,20240507,-54.54,6210,20250409,11.27,8970,-22.97,20250103,6210,11.27,20250409,15200,-54.54,20240507,6210,11.27,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,60,2,0.88,32795940,4778,25.47,6850,6910,6820,8900,4800,6850,6863.95,2.32,0,-392,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,474,8.76,0.56,12,0.07,789.00,12336.00,15200,20240507,-54.54,6210,20250409,11.27,8970,-22.97,20250103,6210,11.27,20250409,15200,-54.54,20240507,6210,11.27,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,100841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,50,2,0.73,28299780,4127,22.00,6850,6900,6820,8900,4800,6850,6857.23,2.32,0,-272,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,473,8.75,0.56,12,0.06,789.00,12336.00,15200,20240507,-54.61,6210,20250409,11.11,8970,-23.08,20250103,6210,11.11,20250409,15200,-54.61,20240507,6210,11.11,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-20,5,-0.29,10220740,1492,7.95,6850,6860,6830,8900,4800,6850,6850.36,2.32,0,-496,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,468,8.66,0.55,12,0.02,789.00,12336.00,15200,20240507,-55.07,6210,20250409,9.98,8970,-23.86,20250103,6210,9.98,20250409,15200,-55.07,20240507,6210,9.98,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250410,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,410,2,6.37,126658980,18758,53.96,6520,6850,6520,8370,4510,6440,6752.26,2.27,0,3673,6806,6622,6416,6232,6026,6520,6130,34,1930,500,4370,10,1,6856330,470,8.68,0.56,12,0.27,789.00,12336.00,15200,20240507,-54.93,6210,20250409,10.31,8970,-23.63,20250103,6210,10.31,20250409,15200,-54.93,20240507,6210,10.31,20250409,2.89,Y,170790,500,34 억,,155650,N,N,134,N,00,N
20250410,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,410,2,6.37,125528730,18593,53.49,6520,6850,6520,8370,4510,6440,6751.40,2.27,0,3635,6806,6622,6416,6232,6026,6520,6130,34,1930,500,4370,10,1,6856330,470,8.68,0.56,12,0.27,789.00,12336.00,15200,20240507,-54.93,6210,20250409,10.31,8970,-23.63,20250103,6210,10.31,20250409,15200,-54.93,20240507,6210,10.31,20250409,2.89,Y,170790,500,34 억,,155650,N,N,134,N,00,N
20250410,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,400,2,6.21,120835410,17907,51.52,6520,6850,6520,8370,4510,6440,6747.94,2.27,0,3548,6806,6622,6416,6232,6026,6520,6130,34,1930,500,4370,10,1,6856330,469,8.67,0.55,12,0.26,789.00,12336.00,15200,20240507,-55.00,6210,20250409,10.14,8970,-23.75,20250103,6210,10.14,20250409,15200,-55.00,20240507,6210,10.14,20250409,2.89,Y,170790,500,34 억,,155650,N,N,134,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 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 0 3 0.00 59714005 8691 46.33 6850 6910 6820 8900 4800 6850 6870.79 2.32 0 520 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 470 8.68 0.56 12 0.13 789.00 12336.00 15200 20240507 -54.93 6210 20250409 10.31 8970 -23.63 20250103 6210 10.31 20250409 15200 -54.93 20240507 6210 10.31 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
3 20250411 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 6895 45 2 0.66 56533165 8227 43.86 6850 6910 6820 8900 4800 6850 6871.66 2.32 0 490 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 473 8.74 0.56 12 0.12 789.00 12336.00 15200 20240507 -54.64 6210 20250409 11.03 8970 -23.13 20250103 6210 11.03 20250409 15200 -54.64 20240507 6210 11.03 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
4 20250411 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 20 2 0.29 49123390 7151 38.12 6850 6910 6820 8900 4800 6850 6869.44 2.32 0 291 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 471 8.71 0.56 12 0.10 789.00 12336.00 15200 20240507 -54.80 6210 20250409 10.63 8970 -23.41 20250103 6210 10.63 20250409 15200 -54.80 20240507 6210 10.63 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
5 20250411 130838 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 50 2 0.73 42289840 6157 32.82 6850 6910 6820 8900 4800 6850 6868.58 2.32 0 -178 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 473 8.75 0.56 12 0.09 789.00 12336.00 15200 20240507 -54.61 6210 20250409 11.11 8970 -23.08 20250103 6210 11.11 20250409 15200 -54.61 20240507 6210 11.11 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
6 20250411 120839 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 60 2 0.88 37363150 5442 29.01 6850 6910 6820 8900 4800 6850 6865.70 2.32 0 -480 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 474 8.76 0.56 12 0.08 789.00 12336.00 15200 20240507 -54.54 6210 20250409 11.27 8970 -22.97 20250103 6210 11.27 20250409 15200 -54.54 20240507 6210 11.27 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
7 20250411 110838 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 60 2 0.88 32795940 4778 25.47 6850 6910 6820 8900 4800 6850 6863.95 2.32 0 -392 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 474 8.76 0.56 12 0.07 789.00 12336.00 15200 20240507 -54.54 6210 20250409 11.27 8970 -22.97 20250103 6210 11.27 20250409 15200 -54.54 20240507 6210 11.27 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
8 20250411 100841 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 50 2 0.73 28299780 4127 22.00 6850 6900 6820 8900 4800 6850 6857.23 2.32 0 -272 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 473 8.75 0.56 12 0.06 789.00 12336.00 15200 20240507 -54.61 6210 20250409 11.11 8970 -23.08 20250103 6210 11.11 20250409 15200 -54.61 20240507 6210 11.11 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
9 20250411 090843 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 -20 5 -0.29 10220740 1492 7.95 6850 6860 6830 8900 4800 6850 6850.36 2.32 0 -496 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 468 8.66 0.55 12 0.02 789.00 12336.00 15200 20240507 -55.07 6210 20250409 9.98 8970 -23.86 20250103 6210 9.98 20250409 15200 -55.07 20240507 6210 9.98 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
10 20250410 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 410 2 6.37 126658980 18758 53.96 6520 6850 6520 8370 4510 6440 6752.26 2.27 0 3673 6806 6622 6416 6232 6026 6520 6130 34 1930 500 4370 10 1 6856330 470 8.68 0.56 12 0.27 789.00 12336.00 15200 20240507 -54.93 6210 20250409 10.31 8970 -23.63 20250103 6210 10.31 20250409 15200 -54.93 20240507 6210 10.31 20250409 2.89 Y 170790 500 34 억 155650 N N 134 N 00 N
11 20250410 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 410 2 6.37 125528730 18593 53.49 6520 6850 6520 8370 4510 6440 6751.40 2.27 0 3635 6806 6622 6416 6232 6026 6520 6130 34 1930 500 4370 10 1 6856330 470 8.68 0.56 12 0.27 789.00 12336.00 15200 20240507 -54.93 6210 20250409 10.31 8970 -23.63 20250103 6210 10.31 20250409 15200 -54.93 20240507 6210 10.31 20250409 2.89 Y 170790 500 34 억 155650 N N 134 N 00 N
12 20250410 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 400 2 6.21 120835410 17907 51.52 6520 6850 6520 8370 4510 6440 6747.94 2.27 0 3548 6806 6622 6416 6232 6026 6520 6130 34 1930 500 4370 10 1 6856330 469 8.67 0.55 12 0.26 789.00 12336.00 15200 20240507 -55.00 6210 20250409 10.14 8970 -23.75 20250103 6210 10.14 20250409 15200 -55.00 20240507 6210 10.14 20250409 2.89 Y 170790 500 34 억 155650 N N 134 N 00 N