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
191410/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
20250417,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,-2,5,-0.10,25859803,13340,66.60,1932,1949,1923,2520,1360,1942,1938.52,0.34,0,4893,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,217,-62.58,0.97,12,0.12,-31.00,2006.00,3550,20240531,-45.35,1339,20241209,44.88,2125,-8.71,20250404,1455,33.33,20250102,3550,-45.35,20240531,1339,44.88,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1926,-16,5,-0.82,23510192,12120,60.51,1932,1949,1923,2520,1360,1942,1939.78,0.34,0,5538,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,216,-62.13,0.96,12,0.11,-31.00,2006.00,3550,20240531,-45.75,1339,20241209,43.84,2125,-9.36,20250404,1455,32.37,20250102,3550,-45.75,20240531,1339,43.84,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1941,-1,5,-0.05,23229031,11975,59.79,1932,1949,1923,2520,1360,1942,1939.79,0.34,0,5628,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,217,-62.61,0.97,12,0.11,-31.00,2006.00,3550,20240531,-45.32,1339,20241209,44.96,2125,-8.66,20250404,1455,33.40,20250102,3550,-45.32,20240531,1339,44.96,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,130905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1938,-4,5,-0.21,21214913,10932,54.58,1932,1949,1925,2520,1360,1942,1940.63,0.34,0,5662,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,217,-62.52,0.97,12,0.10,-31.00,2006.00,3550,20240531,-45.41,1339,20241209,44.73,2125,-8.80,20250404,1455,33.20,20250102,3550,-45.41,20240531,1339,44.73,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1944,2,2,0.10,17794145,9157,45.72,1932,1949,1930,2520,1360,1942,1943.23,0.34,0,5778,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,218,-62.71,0.97,12,0.08,-31.00,2006.00,3550,20240531,-45.24,1339,20241209,45.18,2125,-8.52,20250404,1455,33.61,20250102,3550,-45.24,20240531,1339,45.18,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1932,-10,5,-0.51,16770271,8628,43.08,1932,1949,1932,2520,1360,1942,1943.70,0.34,0,5797,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,216,-62.32,0.96,12,0.08,-31.00,2006.00,3550,20240531,-45.58,1339,20241209,44.29,2125,-9.08,20250404,1455,32.78,20250102,3550,-45.58,20240531,1339,44.29,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1947,5,2,0.26,12648025,6497,32.44,1932,1949,1932,2520,1360,1942,1946.75,0.34,0,5038,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,218,-62.81,0.97,12,0.06,-31.00,2006.00,3550,20240531,-45.15,1339,20241209,45.41,2125,-8.38,20250404,1455,33.81,20250102,3550,-45.15,20240531,1339,45.41,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,090907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1941,-1,5,-0.05,450640,233,1.16,1932,1944,1932,2520,1360,1942,1934.08,0.34,0,0,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,217,-62.61,0.97,12,0.00,-31.00,2006.00,3550,20240531,-45.32,1339,20241209,44.96,2125,-8.66,20250404,1455,33.40,20250102,3550,-45.32,20240531,1339,44.96,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250416,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1942,29,2,1.52,38358504,20015,60.11,1913,1948,1906,2485,1340,1913,1916.49,0.34,0,1422,1991,1952,1911,1872,1831,1931,1851,56,572,500,1260,1,1,11204255,218,-62.65,0.97,12,0.18,-31.00,2006.00,3550,20240531,-45.30,1339,20241209,45.03,2125,-8.61,20250404,1455,33.47,20250102,3550,-45.30,20240531,1339,45.03,20241209,0.54,Y,191410,500,56 억,,37752,N,N,0,N,00,N
20250416,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,27,2,1.41,38193687,19930,59.85,1913,1948,1906,2485,1340,1913,1916.39,0.34,0,1403,1991,1952,1911,1872,1831,1931,1851,56,572,500,1260,1,1,11204255,217,-62.58,0.97,12,0.18,-31.00,2006.00,3550,20240531,-45.35,1339,20241209,44.88,2125,-8.71,20250404,1455,33.33,20250102,3550,-45.35,20240531,1339,44.88,20241209,0.54,Y,191410,500,56 억,,37752,N,N,0,N,00,N
20250416,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1948,35,2,1.83,37387024,19514,58.60,1913,1948,1906,2485,1340,1913,1915.91,0.34,0,1530,1991,1952,1911,1872,1831,1931,1851,56,572,500,1260,1,1,11204255,218,-62.84,0.97,12,0.17,-31.00,2006.00,3550,20240531,-45.13,1339,20241209,45.48,2125,-8.33,20250404,1455,33.88,20250102,3550,-45.13,20240531,1339,45.48,20241209,0.54,Y,191410,500,56 억,,37752,N,N,0,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 160856 57 100.00 KOSDAQ 전기·전자 N N N N N 1940 -2 5 -0.10 25859803 13340 66.60 1932 1949 1923 2520 1360 1942 1938.52 0.34 0 4893 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 217 -62.58 0.97 12 0.12 -31.00 2006.00 3550 20240531 -45.35 1339 20241209 44.88 2125 -8.71 20250404 1455 33.33 20250102 3550 -45.35 20240531 1339 44.88 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
3 20250417 150905 57 100.00 KOSDAQ 전기·전자 N N N N N 1926 -16 5 -0.82 23510192 12120 60.51 1932 1949 1923 2520 1360 1942 1939.78 0.34 0 5538 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 216 -62.13 0.96 12 0.11 -31.00 2006.00 3550 20240531 -45.75 1339 20241209 43.84 2125 -9.36 20250404 1455 32.37 20250102 3550 -45.75 20240531 1339 43.84 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
4 20250417 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 1941 -1 5 -0.05 23229031 11975 59.79 1932 1949 1923 2520 1360 1942 1939.79 0.34 0 5628 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 217 -62.61 0.97 12 0.11 -31.00 2006.00 3550 20240531 -45.32 1339 20241209 44.96 2125 -8.66 20250404 1455 33.40 20250102 3550 -45.32 20240531 1339 44.96 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
5 20250417 130905 57 100.00 KOSDAQ 전기·전자 N N N N N 1938 -4 5 -0.21 21214913 10932 54.58 1932 1949 1925 2520 1360 1942 1940.63 0.34 0 5662 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 217 -62.52 0.97 12 0.10 -31.00 2006.00 3550 20240531 -45.41 1339 20241209 44.73 2125 -8.80 20250404 1455 33.20 20250102 3550 -45.41 20240531 1339 44.73 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
6 20250417 120904 57 100.00 KOSDAQ 전기·전자 N N N N N 1944 2 2 0.10 17794145 9157 45.72 1932 1949 1930 2520 1360 1942 1943.23 0.34 0 5778 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 218 -62.71 0.97 12 0.08 -31.00 2006.00 3550 20240531 -45.24 1339 20241209 45.18 2125 -8.52 20250404 1455 33.61 20250102 3550 -45.24 20240531 1339 45.18 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
7 20250417 110903 57 100.00 KOSDAQ 전기·전자 N N N N N 1932 -10 5 -0.51 16770271 8628 43.08 1932 1949 1932 2520 1360 1942 1943.70 0.34 0 5797 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 216 -62.32 0.96 12 0.08 -31.00 2006.00 3550 20240531 -45.58 1339 20241209 44.29 2125 -9.08 20250404 1455 32.78 20250102 3550 -45.58 20240531 1339 44.29 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
8 20250417 100903 57 100.00 KOSDAQ 전기·전자 N N N N N 1947 5 2 0.26 12648025 6497 32.44 1932 1949 1932 2520 1360 1942 1946.75 0.34 0 5038 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 218 -62.81 0.97 12 0.06 -31.00 2006.00 3550 20240531 -45.15 1339 20241209 45.41 2125 -8.38 20250404 1455 33.81 20250102 3550 -45.15 20240531 1339 45.41 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
9 20250417 090907 57 100.00 KOSDAQ 전기·전자 N N N N N 1941 -1 5 -0.05 450640 233 1.16 1932 1944 1932 2520 1360 1942 1934.08 0.34 0 0 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 217 -62.61 0.97 12 0.00 -31.00 2006.00 3550 20240531 -45.32 1339 20241209 44.96 2125 -8.66 20250404 1455 33.40 20250102 3550 -45.32 20240531 1339 44.96 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
10 20250416 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 1942 29 2 1.52 38358504 20015 60.11 1913 1948 1906 2485 1340 1913 1916.49 0.34 0 1422 1991 1952 1911 1872 1831 1931 1851 56 572 500 1260 1 1 11204255 218 -62.65 0.97 12 0.18 -31.00 2006.00 3550 20240531 -45.30 1339 20241209 45.03 2125 -8.61 20250404 1455 33.47 20250102 3550 -45.30 20240531 1339 45.03 20241209 0.54 Y 191410 500 56 억 37752 N N 0 N 00 N
11 20250416 150903 57 100.00 KOSDAQ 전기·전자 N N N N N 1940 27 2 1.41 38193687 19930 59.85 1913 1948 1906 2485 1340 1913 1916.39 0.34 0 1403 1991 1952 1911 1872 1831 1931 1851 56 572 500 1260 1 1 11204255 217 -62.58 0.97 12 0.18 -31.00 2006.00 3550 20240531 -45.35 1339 20241209 44.88 2125 -8.71 20250404 1455 33.33 20250102 3550 -45.35 20240531 1339 44.88 20241209 0.54 Y 191410 500 56 억 37752 N N 0 N 00 N
12 20250416 140903 57 100.00 KOSDAQ 전기·전자 N N N N N 1948 35 2 1.83 37387024 19514 58.60 1913 1948 1906 2485 1340 1913 1915.91 0.34 0 1530 1991 1952 1911 1872 1831 1931 1851 56 572 500 1260 1 1 11204255 218 -62.84 0.97 12 0.17 -31.00 2006.00 3550 20240531 -45.13 1339 20241209 45.48 2125 -8.33 20250404 1455 33.88 20250102 3550 -45.13 20240531 1339 45.48 20241209 0.54 Y 191410 500 56 억 37752 N N 0 N 00 N