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
102120/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
20250417,160732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,280,2,2.83,1121530830,111730,62.47,9720,10180,9720,12850,6930,9890,10037.67,2.46,0,21492,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1808,68.26,1.47,12,0.63,149.00,6898.00,18770,20240708,-45.82,6500,20241209,56.46,16000,-36.44,20250214,7390,37.62,20250102,18770,-45.82,20240708,6500,56.46,20241209,6.18,Y,102120,500,88 억,,438217,N,N,7689,N,00,N
20250417,150739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10050,160,2,1.62,982016130,97984,54.78,9720,10180,9720,12850,6930,9890,10022.21,2.46,0,23673,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1787,67.45,1.46,12,0.55,149.00,6898.00,18770,20240708,-46.46,6500,20241209,54.62,16000,-37.19,20250214,7390,35.99,20250102,18770,-46.46,20240708,6500,54.62,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250417,140742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10010,120,2,1.21,877478690,87564,48.96,9720,10180,9720,12850,6930,9890,10021.00,2.46,0,18705,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1780,67.18,1.45,12,0.49,149.00,6898.00,18770,20240708,-46.67,6500,20241209,54.00,16000,-37.44,20250214,7390,35.45,20250102,18770,-46.67,20240708,6500,54.00,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250417,130740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10070,180,2,1.82,781174080,77988,43.60,9720,10180,9720,12850,6930,9890,10016.59,2.46,0,22742,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1791,67.58,1.46,12,0.44,149.00,6898.00,18770,20240708,-46.35,6500,20241209,54.92,16000,-37.06,20250214,7390,36.27,20250102,18770,-46.35,20240708,6500,54.92,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250417,120738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10080,190,2,1.92,627690450,62772,35.10,9720,10180,9720,12850,6930,9890,9999.53,2.46,0,13631,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1792,67.65,1.46,12,0.35,149.00,6898.00,18770,20240708,-46.30,6500,20241209,55.08,16000,-37.00,20250214,7390,36.40,20250102,18770,-46.30,20240708,6500,55.08,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250417,110737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9990,100,2,1.01,568006675,56841,31.78,9720,10180,9720,12850,6930,9890,9992.90,2.46,0,14124,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1776,67.05,1.45,12,0.32,149.00,6898.00,18770,20240708,-46.78,6500,20241209,53.69,16000,-37.56,20250214,7390,35.18,20250102,18770,-46.78,20240708,6500,53.69,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250417,100737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10100,210,2,2.12,414032315,41547,23.23,9720,10100,9720,12850,6930,9890,9965.40,2.46,0,13063,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1796,67.79,1.46,12,0.23,149.00,6898.00,18770,20240708,-46.19,6500,20241209,55.38,16000,-36.88,20250214,7390,36.67,20250102,18770,-46.19,20240708,6500,55.38,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250417,090741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9920,30,2,0.30,95659800,9700,5.42,9720,10060,9720,12850,6930,9890,9861.84,2.46,0,2689,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1764,66.58,1.44,12,0.05,149.00,6898.00,18770,20240708,-47.15,6500,20241209,52.62,16000,-38.00,20250214,7390,34.24,20250102,18770,-47.15,20240708,6500,52.62,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250416,160729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9890,-280,5,-2.75,1787961235,178854,82.55,10040,10160,9860,13220,7120,10170,9996.78,2.62,0,-34109,10503,10336,10143,9976,9783,10420,10060,89,3050,500,7320,10,1,17780753,1759,66.38,1.43,12,1.01,149.00,6898.00,19330,20240404,-48.84,6500,20241209,52.15,16000,-38.19,20250214,7390,33.83,20250102,18770,-47.31,20240708,6500,52.15,20241209,5.91,Y,102120,500,88 억,,465723,N,N,21608,N,00,N
20250416,150738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9900,-270,5,-2.65,1723469855,172329,79.54,10040,10160,9890,13220,7120,10170,10001.03,2.62,0,-35542,10503,10336,10143,9976,9783,10420,10060,89,3050,500,7320,10,1,17780753,1760,66.44,1.44,12,0.97,149.00,6898.00,19330,20240404,-48.78,6500,20241209,52.31,16000,-38.12,20250214,7390,33.96,20250102,18770,-47.26,20240708,6500,52.31,20241209,5.91,Y,102120,500,88 억,,465723,N,N,18197,N,00,N
20250416,140737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,-150,5,-1.47,1459239975,145784,67.29,10040,10160,9900,13220,7120,10170,10009.59,2.62,0,-34500,10503,10336,10143,9976,9783,10420,10060,89,3050,500,7320,10,1,17780753,1782,67.25,1.45,12,0.82,149.00,6898.00,19330,20240404,-48.16,6500,20241209,54.15,16000,-37.38,20250214,7390,35.59,20250102,18770,-46.62,20240708,6500,54.15,20241209,5.91,Y,102120,500,88 억,,465723,N,N,18197,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 160732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10170 280 2 2.83 1121530830 111730 62.47 9720 10180 9720 12850 6930 9890 10037.67 2.46 0 21492 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1808 68.26 1.47 12 0.63 149.00 6898.00 18770 20240708 -45.82 6500 20241209 56.46 16000 -36.44 20250214 7390 37.62 20250102 18770 -45.82 20240708 6500 56.46 20241209 6.18 Y 102120 500 88 억 438217 N N 7689 N 00 N
3 20250417 150739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10050 160 2 1.62 982016130 97984 54.78 9720 10180 9720 12850 6930 9890 10022.21 2.46 0 23673 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1787 67.45 1.46 12 0.55 149.00 6898.00 18770 20240708 -46.46 6500 20241209 54.62 16000 -37.19 20250214 7390 35.99 20250102 18770 -46.46 20240708 6500 54.62 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
4 20250417 140742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10010 120 2 1.21 877478690 87564 48.96 9720 10180 9720 12850 6930 9890 10021.00 2.46 0 18705 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1780 67.18 1.45 12 0.49 149.00 6898.00 18770 20240708 -46.67 6500 20241209 54.00 16000 -37.44 20250214 7390 35.45 20250102 18770 -46.67 20240708 6500 54.00 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
5 20250417 130740 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10070 180 2 1.82 781174080 77988 43.60 9720 10180 9720 12850 6930 9890 10016.59 2.46 0 22742 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1791 67.58 1.46 12 0.44 149.00 6898.00 18770 20240708 -46.35 6500 20241209 54.92 16000 -37.06 20250214 7390 36.27 20250102 18770 -46.35 20240708 6500 54.92 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
6 20250417 120738 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10080 190 2 1.92 627690450 62772 35.10 9720 10180 9720 12850 6930 9890 9999.53 2.46 0 13631 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1792 67.65 1.46 12 0.35 149.00 6898.00 18770 20240708 -46.30 6500 20241209 55.08 16000 -37.00 20250214 7390 36.40 20250102 18770 -46.30 20240708 6500 55.08 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
7 20250417 110737 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9990 100 2 1.01 568006675 56841 31.78 9720 10180 9720 12850 6930 9890 9992.90 2.46 0 14124 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1776 67.05 1.45 12 0.32 149.00 6898.00 18770 20240708 -46.78 6500 20241209 53.69 16000 -37.56 20250214 7390 35.18 20250102 18770 -46.78 20240708 6500 53.69 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
8 20250417 100737 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10100 210 2 2.12 414032315 41547 23.23 9720 10100 9720 12850 6930 9890 9965.40 2.46 0 13063 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1796 67.79 1.46 12 0.23 149.00 6898.00 18770 20240708 -46.19 6500 20241209 55.38 16000 -36.88 20250214 7390 36.67 20250102 18770 -46.19 20240708 6500 55.38 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
9 20250417 090741 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9920 30 2 0.30 95659800 9700 5.42 9720 10060 9720 12850 6930 9890 9861.84 2.46 0 2689 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1764 66.58 1.44 12 0.05 149.00 6898.00 18770 20240708 -47.15 6500 20241209 52.62 16000 -38.00 20250214 7390 34.24 20250102 18770 -47.15 20240708 6500 52.62 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
10 20250416 160729 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9890 -280 5 -2.75 1787961235 178854 82.55 10040 10160 9860 13220 7120 10170 9996.78 2.62 0 -34109 10503 10336 10143 9976 9783 10420 10060 89 3050 500 7320 10 1 17780753 1759 66.38 1.43 12 1.01 149.00 6898.00 19330 20240404 -48.84 6500 20241209 52.15 16000 -38.19 20250214 7390 33.83 20250102 18770 -47.31 20240708 6500 52.15 20241209 5.91 Y 102120 500 88 억 465723 N N 21608 N 00 N
11 20250416 150738 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9900 -270 5 -2.65 1723469855 172329 79.54 10040 10160 9890 13220 7120 10170 10001.03 2.62 0 -35542 10503 10336 10143 9976 9783 10420 10060 89 3050 500 7320 10 1 17780753 1760 66.44 1.44 12 0.97 149.00 6898.00 19330 20240404 -48.78 6500 20241209 52.31 16000 -38.12 20250214 7390 33.96 20250102 18770 -47.26 20240708 6500 52.31 20241209 5.91 Y 102120 500 88 억 465723 N N 18197 N 00 N
12 20250416 140737 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10020 -150 5 -1.47 1459239975 145784 67.29 10040 10160 9900 13220 7120 10170 10009.59 2.62 0 -34500 10503 10336 10143 9976 9783 10420 10060 89 3050 500 7320 10 1 17780753 1782 67.25 1.45 12 0.82 149.00 6898.00 19330 20240404 -48.16 6500 20241209 54.15 16000 -37.38 20250214 7390 35.59 20250102 18770 -46.62 20240708 6500 54.15 20241209 5.91 Y 102120 500 88 억 465723 N N 18197 N 00 N