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
155650/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
20250417,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,15,2,0.45,35924855,10907,52.90,3255,3340,3255,4300,2320,3310,3293.74,2.98,0,1155,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,648,9.58,0.52,12,0.06,347.00,6406.00,5850,20240408,-43.16,2850,20241209,16.67,3725,-10.74,20250212,3065,8.48,20250331,5310,-37.38,20240530,2850,16.67,20241209,1.96,Y,155650,500,99 억,,579671,N,N,416,N,00,N
20250417,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-10,5,-0.30,34133610,10368,50.28,3255,3340,3255,4300,2320,3310,3292.21,2.98,0,1157,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.05,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250417,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,15,2,0.45,31911860,9695,47.02,3255,3340,3255,4300,2320,3310,3291.58,2.98,0,1108,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,648,9.58,0.52,12,0.05,347.00,6406.00,5850,20240408,-43.16,2850,20241209,16.67,3725,-10.74,20250212,3065,8.48,20250331,5310,-37.38,20240530,2850,16.67,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250417,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-10,5,-0.30,17483605,5323,25.81,3255,3340,3255,4300,2320,3310,3284.54,2.98,0,784,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.03,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250417,120842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-5,5,-0.15,15165235,4621,22.41,3255,3340,3255,4300,2320,3310,3281.81,2.98,0,432,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,644,9.52,0.52,12,0.02,347.00,6406.00,5850,20240408,-43.50,2850,20241209,15.96,3725,-11.28,20250212,3065,7.83,20250331,5310,-37.76,20240530,2850,15.96,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250417,110840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-10,5,-0.30,14801585,4511,21.88,3255,3340,3255,4300,2320,3310,3281.22,2.98,0,408,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.02,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250417,100841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-15,5,-0.45,10417945,3180,15.42,3255,3340,3255,4300,2320,3310,3276.08,2.98,0,324,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,642,9.50,0.51,12,0.02,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3065,7.50,20250331,5310,-37.95,20240530,2850,15.61,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250417,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-15,5,-0.45,5183795,1585,7.69,3255,3340,3255,4300,2320,3310,3270.53,2.98,0,385,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,642,9.50,0.51,12,0.01,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3065,7.50,20250331,5310,-37.95,20240530,2850,15.61,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250416,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-5,5,-0.15,67916815,20620,75.16,3290,3365,3265,4305,2325,3315,3293.73,2.97,0,1048,3375,3345,3295,3265,3215,3360,3280,100,990,500,2320,5,1,19474358,645,9.54,0.52,12,0.11,347.00,6406.00,5850,20240408,-43.42,2850,20241209,16.14,3725,-11.14,20250212,3065,7.99,20250331,5310,-37.66,20240530,2850,16.14,20241209,1.97,Y,155650,500,99 억,,578692,N,N,538,N,00,N
20250416,150841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-10,5,-0.30,55852780,16939,61.74,3290,3365,3265,4305,2325,3315,3297.29,2.97,0,1168,3375,3345,3295,3265,3215,3360,3280,100,990,500,2320,5,1,19474358,644,9.52,0.52,12,0.09,347.00,6406.00,5850,20240408,-43.50,2850,20241209,15.96,3725,-11.28,20250212,3065,7.83,20250331,5310,-37.76,20240530,2850,15.96,20241209,1.97,Y,155650,500,99 억,,578692,N,N,953,N,00,N
20250416,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-20,5,-0.60,32817040,9924,36.17,3290,3365,3285,4305,2325,3315,3306.84,2.97,0,945,3375,3345,3295,3265,3215,3360,3280,100,990,500,2320,5,1,19474358,642,9.50,0.51,12,0.05,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3065,7.50,20250331,5310,-37.95,20240530,2850,15.61,20241209,1.97,Y,155650,500,99 억,,578692,N,N,953,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 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 15 2 0.45 35924855 10907 52.90 3255 3340 3255 4300 2320 3310 3293.74 2.98 0 1155 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 648 9.58 0.52 12 0.06 347.00 6406.00 5850 20240408 -43.16 2850 20241209 16.67 3725 -10.74 20250212 3065 8.48 20250331 5310 -37.38 20240530 2850 16.67 20241209 1.96 Y 155650 500 99 억 579671 N N 416 N 00 N
3 20250417 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -10 5 -0.30 34133610 10368 50.28 3255 3340 3255 4300 2320 3310 3292.21 2.98 0 1157 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 643 9.51 0.52 12 0.05 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
4 20250417 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 15 2 0.45 31911860 9695 47.02 3255 3340 3255 4300 2320 3310 3291.58 2.98 0 1108 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 648 9.58 0.52 12 0.05 347.00 6406.00 5850 20240408 -43.16 2850 20241209 16.67 3725 -10.74 20250212 3065 8.48 20250331 5310 -37.38 20240530 2850 16.67 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
5 20250417 130843 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -10 5 -0.30 17483605 5323 25.81 3255 3340 3255 4300 2320 3310 3284.54 2.98 0 784 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 643 9.51 0.52 12 0.03 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
6 20250417 120842 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 -5 5 -0.15 15165235 4621 22.41 3255 3340 3255 4300 2320 3310 3281.81 2.98 0 432 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 644 9.52 0.52 12 0.02 347.00 6406.00 5850 20240408 -43.50 2850 20241209 15.96 3725 -11.28 20250212 3065 7.83 20250331 5310 -37.76 20240530 2850 15.96 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
7 20250417 110840 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -10 5 -0.30 14801585 4511 21.88 3255 3340 3255 4300 2320 3310 3281.22 2.98 0 408 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 643 9.51 0.52 12 0.02 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
8 20250417 100841 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 -15 5 -0.45 10417945 3180 15.42 3255 3340 3255 4300 2320 3310 3276.08 2.98 0 324 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 642 9.50 0.51 12 0.02 347.00 6406.00 5850 20240408 -43.68 2850 20241209 15.61 3725 -11.54 20250212 3065 7.50 20250331 5310 -37.95 20240530 2850 15.61 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
9 20250417 090845 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 -15 5 -0.45 5183795 1585 7.69 3255 3340 3255 4300 2320 3310 3270.53 2.98 0 385 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 642 9.50 0.51 12 0.01 347.00 6406.00 5850 20240408 -43.68 2850 20241209 15.61 3725 -11.54 20250212 3065 7.50 20250331 5310 -37.95 20240530 2850 15.61 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
10 20250416 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -5 5 -0.15 67916815 20620 75.16 3290 3365 3265 4305 2325 3315 3293.73 2.97 0 1048 3375 3345 3295 3265 3215 3360 3280 100 990 500 2320 5 1 19474358 645 9.54 0.52 12 0.11 347.00 6406.00 5850 20240408 -43.42 2850 20241209 16.14 3725 -11.14 20250212 3065 7.99 20250331 5310 -37.66 20240530 2850 16.14 20241209 1.97 Y 155650 500 99 억 578692 N N 538 N 00 N
11 20250416 150841 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 -10 5 -0.30 55852780 16939 61.74 3290 3365 3265 4305 2325 3315 3297.29 2.97 0 1168 3375 3345 3295 3265 3215 3360 3280 100 990 500 2320 5 1 19474358 644 9.52 0.52 12 0.09 347.00 6406.00 5850 20240408 -43.50 2850 20241209 15.96 3725 -11.28 20250212 3065 7.83 20250331 5310 -37.76 20240530 2850 15.96 20241209 1.97 Y 155650 500 99 억 578692 N N 953 N 00 N
12 20250416 140840 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 -20 5 -0.60 32817040 9924 36.17 3290 3365 3285 4305 2325 3315 3306.84 2.97 0 945 3375 3345 3295 3265 3215 3360 3280 100 990 500 2320 5 1 19474358 642 9.50 0.51 12 0.05 347.00 6406.00 5850 20240408 -43.68 2850 20241209 15.61 3725 -11.54 20250212 3065 7.50 20250331 5310 -37.95 20240530 2850 15.61 20241209 1.97 Y 155650 500 99 억 578692 N N 953 N 00 N