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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042110/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
20250417,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-5,5,-0.34,178092837,122176,77.01,1460,1465,1454,1904,1026,1465,1457.59,52.83,0,-2284,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,706,8.39,0.54,12,0.25,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,1493,N,00,N
20250417,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-5,5,-0.34,124159526,85145,53.67,1460,1465,1454,1904,1026,1465,1458.10,52.83,0,1460,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,706,8.39,0.54,12,0.18,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250417,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-6,5,-0.41,119596619,82019,51.70,1460,1465,1454,1904,1026,1465,1458.04,52.83,0,1492,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,705,8.39,0.54,12,0.17,174.00,2710.00,1750,20240624,-16.63,1210,20240805,20.58,1471,-0.82,20250224,1349,8.15,20250409,1750,-16.63,20240624,1210,20.58,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250417,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-3,5,-0.20,100279799,68755,43.34,1460,1465,1454,1904,1026,1465,1458.38,52.83,0,-17,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,707,8.40,0.54,12,0.14,174.00,2710.00,1750,20240624,-16.46,1210,20240805,20.83,1471,-0.61,20250224,1349,8.38,20250409,1750,-16.46,20240624,1210,20.83,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250417,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-3,5,-0.20,44952099,30771,19.40,1460,1465,1454,1904,1026,1465,1460.67,52.83,0,4790,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,707,8.40,0.54,12,0.06,174.00,2710.00,1750,20240624,-16.46,1210,20240805,20.83,1471,-0.61,20250224,1349,8.38,20250409,1750,-16.46,20240624,1210,20.83,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250417,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-5,5,-0.34,33383235,22845,14.40,1460,1465,1454,1904,1026,1465,1461.06,52.83,0,2792,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,706,8.39,0.54,12,0.05,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250417,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-5,5,-0.34,16213753,11091,6.99,1460,1465,1454,1904,1026,1465,1461.45,52.83,0,-140,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,706,8.39,0.54,12,0.02,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250417,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,0,3,0.00,2852885,1949,1.23,1460,1465,1460,1904,1026,1465,1460.89,52.83,0,-100,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,708,8.42,0.54,12,0.00,174.00,2710.00,1750,20240624,-16.29,1210,20240805,21.07,1471,-0.41,20250224,1349,8.60,20250409,1750,-16.29,20240624,1210,21.07,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250416,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,9,2,0.62,227292359,156708,227.27,1456,1465,1444,1892,1020,1456,1450.37,52.79,0,19245,1478,1466,1445,1433,1412,1473,1440,242,436,500,1070,1,1,48329564,708,8.42,0.54,12,0.32,174.00,2710.00,1750,20240624,-16.29,1210,20240805,21.07,1471,-0.41,20250224,1349,8.60,20250409,1750,-16.29,20240624,1210,21.07,20240805,1.76,Y,042110,500,241 억,,25514087,N,N,2402,N,00,N
20250416,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1453,-3,5,-0.21,200174468,138132,200.33,1456,1457,1444,1892,1020,1456,1449.15,52.79,0,22932,1478,1466,1445,1433,1412,1473,1440,242,436,500,1070,1,1,48329564,702,8.35,0.54,12,0.29,174.00,2710.00,1750,20240624,-16.97,1210,20240805,20.08,1471,-1.22,20250224,1349,7.71,20250409,1750,-16.97,20240624,1210,20.08,20240805,1.76,Y,042110,500,241 억,,25514087,N,N,787,N,00,N
20250416,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,-6,5,-0.41,174590612,120475,174.72,1456,1457,1444,1892,1020,1456,1449.19,52.79,0,23277,1478,1466,1445,1433,1412,1473,1440,242,436,500,1070,1,1,48329564,701,8.33,0.54,12,0.25,174.00,2710.00,1750,20240624,-17.14,1210,20240805,19.83,1471,-1.43,20250224,1349,7.49,20250409,1750,-17.14,20240624,1210,19.83,20240805,1.76,Y,042110,500,241 억,,25514087,N,N,787,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 20250417 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -5 5 -0.34 178092837 122176 77.01 1460 1465 1454 1904 1026 1465 1457.59 52.83 0 -2284 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 706 8.39 0.54 12 0.25 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1471 -0.75 20250224 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.78 Y 042110 500 241 억 25533332 N N 1493 N 00 N
3 20250417 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -5 5 -0.34 124159526 85145 53.67 1460 1465 1454 1904 1026 1465 1458.10 52.83 0 1460 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 706 8.39 0.54 12 0.18 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1471 -0.75 20250224 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
4 20250417 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 1459 -6 5 -0.41 119596619 82019 51.70 1460 1465 1454 1904 1026 1465 1458.04 52.83 0 1492 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 705 8.39 0.54 12 0.17 174.00 2710.00 1750 20240624 -16.63 1210 20240805 20.58 1471 -0.82 20250224 1349 8.15 20250409 1750 -16.63 20240624 1210 20.58 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
5 20250417 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 1462 -3 5 -0.20 100279799 68755 43.34 1460 1465 1454 1904 1026 1465 1458.38 52.83 0 -17 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 707 8.40 0.54 12 0.14 174.00 2710.00 1750 20240624 -16.46 1210 20240805 20.83 1471 -0.61 20250224 1349 8.38 20250409 1750 -16.46 20240624 1210 20.83 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
6 20250417 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 1462 -3 5 -0.20 44952099 30771 19.40 1460 1465 1454 1904 1026 1465 1460.67 52.83 0 4790 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 707 8.40 0.54 12 0.06 174.00 2710.00 1750 20240624 -16.46 1210 20240805 20.83 1471 -0.61 20250224 1349 8.38 20250409 1750 -16.46 20240624 1210 20.83 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
7 20250417 110450 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -5 5 -0.34 33383235 22845 14.40 1460 1465 1454 1904 1026 1465 1461.06 52.83 0 2792 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 706 8.39 0.54 12 0.05 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1471 -0.75 20250224 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
8 20250417 100450 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -5 5 -0.34 16213753 11091 6.99 1460 1465 1454 1904 1026 1465 1461.45 52.83 0 -140 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 706 8.39 0.54 12 0.02 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1471 -0.75 20250224 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
9 20250417 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 0 3 0.00 2852885 1949 1.23 1460 1465 1460 1904 1026 1465 1460.89 52.83 0 -100 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 708 8.42 0.54 12 0.00 174.00 2710.00 1750 20240624 -16.29 1210 20240805 21.07 1471 -0.41 20250224 1349 8.60 20250409 1750 -16.29 20240624 1210 21.07 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
10 20250416 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 9 2 0.62 227292359 156708 227.27 1456 1465 1444 1892 1020 1456 1450.37 52.79 0 19245 1478 1466 1445 1433 1412 1473 1440 242 436 500 1070 1 1 48329564 708 8.42 0.54 12 0.32 174.00 2710.00 1750 20240624 -16.29 1210 20240805 21.07 1471 -0.41 20250224 1349 8.60 20250409 1750 -16.29 20240624 1210 21.07 20240805 1.76 Y 042110 500 241 억 25514087 N N 2402 N 00 N
11 20250416 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 1453 -3 5 -0.21 200174468 138132 200.33 1456 1457 1444 1892 1020 1456 1449.15 52.79 0 22932 1478 1466 1445 1433 1412 1473 1440 242 436 500 1070 1 1 48329564 702 8.35 0.54 12 0.29 174.00 2710.00 1750 20240624 -16.97 1210 20240805 20.08 1471 -1.22 20250224 1349 7.71 20250409 1750 -16.97 20240624 1210 20.08 20240805 1.76 Y 042110 500 241 억 25514087 N N 787 N 00 N
12 20250416 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 1450 -6 5 -0.41 174590612 120475 174.72 1456 1457 1444 1892 1020 1456 1449.19 52.79 0 23277 1478 1466 1445 1433 1412 1473 1440 242 436 500 1070 1 1 48329564 701 8.33 0.54 12 0.25 174.00 2710.00 1750 20240624 -17.14 1210 20240805 19.83 1471 -1.43 20250224 1349 7.49 20250409 1750 -17.14 20240624 1210 19.83 20240805 1.76 Y 042110 500 241 억 25514087 N N 787 N 00 N