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
119850/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
20250417,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17790,-140,5,-0.78,5349350100,301486,54.30,17900,18100,17200,23300,12560,17930,17743.27,2.85,0,17549,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2926,7.60,1.77,12,1.83,2340.00,10074.00,19090,20250415,-6.81,4845,20241031,267.18,19090,-6.81,20250415,7820,127.49,20250103,19090,-6.81,20250415,4845,267.18,20241031,5.81,Y,119850,500,83 억,,468522,N,N,8257,N,00,N
20250417,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17780,-150,5,-0.84,5151955150,290384,52.30,17900,18100,17200,23300,12560,17930,17741.87,2.85,0,18353,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2925,7.60,1.76,12,1.77,2340.00,10074.00,19090,20250415,-6.86,4845,20241031,266.98,19090,-6.86,20250415,7820,127.37,20250103,19090,-6.86,20250415,4845,266.98,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250417,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17670,-260,5,-1.45,4243209115,239189,43.08,17900,18100,17200,23300,12560,17930,17739.98,2.85,0,14897,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2907,7.55,1.75,12,1.45,2340.00,10074.00,19090,20250415,-7.44,4845,20241031,264.71,19090,-7.44,20250415,7820,125.96,20250103,19090,-7.44,20250415,4845,264.71,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250417,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17750,-180,5,-1.00,3781117005,213184,38.40,17900,18100,17200,23300,12560,17930,17736.40,2.85,0,13780,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2920,7.59,1.76,12,1.30,2340.00,10074.00,19090,20250415,-7.02,4845,20241031,266.36,19090,-7.02,20250415,7820,126.98,20250103,19090,-7.02,20250415,4845,266.36,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250417,120803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17730,-200,5,-1.12,3454524795,194700,35.07,17900,18100,17200,23300,12560,17930,17742.81,2.85,0,8779,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2916,7.58,1.76,12,1.18,2340.00,10074.00,19090,20250415,-7.12,4845,20241031,265.94,19090,-7.12,20250415,7820,126.73,20250103,19090,-7.12,20250415,4845,265.94,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250417,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17720,-210,5,-1.17,2952666535,166406,29.97,17900,18100,17200,23300,12560,17930,17743.75,2.85,0,5893,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2915,7.57,1.76,12,1.01,2340.00,10074.00,19090,20250415,-7.18,4845,20241031,265.74,19090,-7.18,20250415,7820,126.60,20250103,19090,-7.18,20250415,4845,265.74,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250417,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17800,-130,5,-0.73,2041531290,115411,20.79,17900,18070,17200,23300,12560,17930,17689.23,2.85,0,2517,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2928,7.61,1.77,12,0.70,2340.00,10074.00,19090,20250415,-6.76,4845,20241031,267.39,19090,-6.76,20250415,7820,127.62,20250103,19090,-6.76,20250415,4845,267.39,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250417,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17810,-120,5,-0.67,366237010,20496,3.69,17900,18070,17710,23300,12560,17930,17868.71,2.85,0,-5403,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2930,7.61,1.77,12,0.12,2340.00,10074.00,19090,20250415,-6.71,4845,20241031,267.60,19090,-6.71,20250415,7820,127.75,20250103,19090,-6.71,20250415,4845,267.60,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250416,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17930,-250,5,-1.38,10219374610,555196,136.20,18000,19050,17890,23600,12730,18180,18406.90,2.55,0,41765,19493,18836,18433,17776,17373,18635,17575,84,5420,500,11630,10,1,16448909,2949,7.66,1.78,12,3.38,2340.00,10074.00,19090,20250415,-6.08,4845,20241031,270.07,19090,-6.08,20250415,7820,129.28,20250103,19090,-6.08,20250415,4845,270.07,20241031,5.83,Y,119850,500,83 억,,419840,N,N,13105,N,00,N
20250416,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17980,-200,5,-1.10,9689233910,525645,128.95,18000,19050,17890,23600,12730,18180,18433.04,2.55,0,32482,19493,18836,18433,17776,17373,18635,17575,84,5420,500,11630,10,1,16448909,2958,7.68,1.78,12,3.20,2340.00,10074.00,19090,20250415,-5.81,4845,20241031,271.10,19090,-5.81,20250415,7820,129.92,20250103,19090,-5.81,20250415,4845,271.10,20241031,5.83,Y,119850,500,83 억,,419840,N,N,10869,N,00,N
20250416,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18410,230,2,1.27,8325583965,450490,110.52,18000,19050,17890,23600,12730,18180,18481.17,2.55,0,11004,19493,18836,18433,17776,17373,18635,17575,84,5420,500,11630,10,1,16448909,3028,7.87,1.83,12,2.74,2340.00,10074.00,19090,20250415,-3.56,4845,20241031,279.98,19090,-3.56,20250415,7820,135.42,20250103,19090,-3.56,20250415,4845,279.98,20241031,5.83,Y,119850,500,83 억,,419840,N,N,10869,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 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 17790 -140 5 -0.78 5349350100 301486 54.30 17900 18100 17200 23300 12560 17930 17743.27 2.85 0 17549 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2926 7.60 1.77 12 1.83 2340.00 10074.00 19090 20250415 -6.81 4845 20241031 267.18 19090 -6.81 20250415 7820 127.49 20250103 19090 -6.81 20250415 4845 267.18 20241031 5.81 Y 119850 500 83 억 468522 N N 8257 N 00 N
3 20250417 150803 57 100.00 KOSDAQ 전기·전자 N N N N N 17780 -150 5 -0.84 5151955150 290384 52.30 17900 18100 17200 23300 12560 17930 17741.87 2.85 0 18353 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2925 7.60 1.76 12 1.77 2340.00 10074.00 19090 20250415 -6.86 4845 20241031 266.98 19090 -6.86 20250415 7820 127.37 20250103 19090 -6.86 20250415 4845 266.98 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
4 20250417 140806 57 100.00 KOSDAQ 전기·전자 N N N N N 17670 -260 5 -1.45 4243209115 239189 43.08 17900 18100 17200 23300 12560 17930 17739.98 2.85 0 14897 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2907 7.55 1.75 12 1.45 2340.00 10074.00 19090 20250415 -7.44 4845 20241031 264.71 19090 -7.44 20250415 7820 125.96 20250103 19090 -7.44 20250415 4845 264.71 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
5 20250417 130804 57 100.00 KOSDAQ 전기·전자 N N N N N 17750 -180 5 -1.00 3781117005 213184 38.40 17900 18100 17200 23300 12560 17930 17736.40 2.85 0 13780 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2920 7.59 1.76 12 1.30 2340.00 10074.00 19090 20250415 -7.02 4845 20241031 266.36 19090 -7.02 20250415 7820 126.98 20250103 19090 -7.02 20250415 4845 266.36 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
6 20250417 120803 57 100.00 KOSDAQ 전기·전자 N N N N N 17730 -200 5 -1.12 3454524795 194700 35.07 17900 18100 17200 23300 12560 17930 17742.81 2.85 0 8779 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2916 7.58 1.76 12 1.18 2340.00 10074.00 19090 20250415 -7.12 4845 20241031 265.94 19090 -7.12 20250415 7820 126.73 20250103 19090 -7.12 20250415 4845 265.94 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
7 20250417 110802 57 100.00 KOSDAQ 전기·전자 N N N N N 17720 -210 5 -1.17 2952666535 166406 29.97 17900 18100 17200 23300 12560 17930 17743.75 2.85 0 5893 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2915 7.57 1.76 12 1.01 2340.00 10074.00 19090 20250415 -7.18 4845 20241031 265.74 19090 -7.18 20250415 7820 126.60 20250103 19090 -7.18 20250415 4845 265.74 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
8 20250417 100801 57 100.00 KOSDAQ 전기·전자 N N N N N 17800 -130 5 -0.73 2041531290 115411 20.79 17900 18070 17200 23300 12560 17930 17689.23 2.85 0 2517 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2928 7.61 1.77 12 0.70 2340.00 10074.00 19090 20250415 -6.76 4845 20241031 267.39 19090 -6.76 20250415 7820 127.62 20250103 19090 -6.76 20250415 4845 267.39 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
9 20250417 090806 57 100.00 KOSDAQ 전기·전자 N N N N N 17810 -120 5 -0.67 366237010 20496 3.69 17900 18070 17710 23300 12560 17930 17868.71 2.85 0 -5403 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2930 7.61 1.77 12 0.12 2340.00 10074.00 19090 20250415 -6.71 4845 20241031 267.60 19090 -6.71 20250415 7820 127.75 20250103 19090 -6.71 20250415 4845 267.60 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
10 20250416 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 17930 -250 5 -1.38 10219374610 555196 136.20 18000 19050 17890 23600 12730 18180 18406.90 2.55 0 41765 19493 18836 18433 17776 17373 18635 17575 84 5420 500 11630 10 1 16448909 2949 7.66 1.78 12 3.38 2340.00 10074.00 19090 20250415 -6.08 4845 20241031 270.07 19090 -6.08 20250415 7820 129.28 20250103 19090 -6.08 20250415 4845 270.07 20241031 5.83 Y 119850 500 83 억 419840 N N 13105 N 00 N
11 20250416 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 17980 -200 5 -1.10 9689233910 525645 128.95 18000 19050 17890 23600 12730 18180 18433.04 2.55 0 32482 19493 18836 18433 17776 17373 18635 17575 84 5420 500 11630 10 1 16448909 2958 7.68 1.78 12 3.20 2340.00 10074.00 19090 20250415 -5.81 4845 20241031 271.10 19090 -5.81 20250415 7820 129.92 20250103 19090 -5.81 20250415 4845 271.10 20241031 5.83 Y 119850 500 83 억 419840 N N 10869 N 00 N
12 20250416 140801 57 100.00 KOSDAQ 전기·전자 N N N N N 18410 230 2 1.27 8325583965 450490 110.52 18000 19050 17890 23600 12730 18180 18481.17 2.55 0 11004 19493 18836 18433 17776 17373 18635 17575 84 5420 500 11630 10 1 16448909 3028 7.87 1.83 12 2.74 2340.00 10074.00 19090 20250415 -3.56 4845 20241031 279.98 19090 -3.56 20250415 7820 135.42 20250103 19090 -3.56 20250415 4845 279.98 20241031 5.83 Y 119850 500 83 억 419840 N N 10869 N 00 N