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
272110/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
20250417,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,240,2,1.46,433637835,26275,93.54,16160,16690,16160,21350,11520,16450,16503.10,3.73,0,-6807,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1339,12.37,1.80,12,0.33,1349.00,9261.00,26450,20240408,-36.90,11550,20241204,44.50,18600,-10.27,20250324,13200,26.44,20250203,23150,-27.90,20240614,11550,44.50,20241204,2.54,Y,272110,500,40 억,,299518,N,N,699,N,00,N
20250417,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16610,160,2,0.97,393874515,23888,85.04,16160,16650,16160,21350,11520,16450,16488.38,3.73,0,-5579,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1333,12.31,1.79,12,0.30,1349.00,9261.00,26450,20240408,-37.20,11550,20241204,43.81,18600,-10.70,20250324,13200,25.83,20250203,23150,-28.25,20240614,11550,43.81,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
20250417,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,60,2,0.36,292928395,17793,63.34,16160,16620,16160,21350,11520,16450,16463.13,3.73,0,-4964,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1325,12.24,1.78,12,0.22,1349.00,9261.00,26450,20240408,-37.58,11550,20241204,42.94,18600,-11.24,20250324,13200,25.08,20250203,23150,-28.68,20240614,11550,42.94,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
20250417,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,60,2,0.36,209447655,12742,45.36,16160,16620,16160,21350,11520,16450,16437.58,3.73,0,-2226,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1325,12.24,1.78,12,0.16,1349.00,9261.00,26450,20240408,-37.58,11550,20241204,42.94,18600,-11.24,20250324,13200,25.08,20250203,23150,-28.68,20240614,11550,42.94,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
20250417,121035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,-80,5,-0.49,123309835,7496,26.68,16160,16620,16160,21350,11520,16450,16450.08,3.73,0,-2688,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1314,12.13,1.77,12,0.09,1349.00,9261.00,26450,20240408,-38.11,11550,20241204,41.73,18600,-11.99,20250324,13200,24.02,20250203,23150,-29.29,20240614,11550,41.73,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
20250417,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,-80,5,-0.49,111972735,6801,24.21,16160,16620,16160,21350,11520,16450,16464.16,3.73,0,-2039,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1314,12.13,1.77,12,0.08,1349.00,9261.00,26450,20240408,-38.11,11550,20241204,41.73,18600,-11.99,20250324,13200,24.02,20250203,23150,-29.29,20240614,11550,41.73,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
20250417,101035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16470,20,2,0.12,68593940,4158,14.80,16160,16620,16160,21350,11520,16450,16496.86,3.73,0,-774,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1322,12.21,1.78,12,0.05,1349.00,9261.00,26450,20240408,-37.73,11550,20241204,42.60,18600,-11.45,20250324,13200,24.77,20250203,23150,-28.86,20240614,11550,42.60,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
20250417,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16350,-100,5,-0.61,52256490,3164,11.26,16160,16620,16160,21350,11520,16450,16515.96,3.73,0,-81,16990,16720,16380,16110,15770,16855,16245,40,4900,500,11840,10,1,8025395,1312,12.12,1.77,12,0.04,1349.00,9261.00,26450,20240408,-38.19,11550,20241204,41.56,18600,-12.10,20250324,13200,23.86,20250203,23150,-29.37,20240614,11550,41.56,20241204,2.54,Y,272110,500,40 억,,299518,N,N,2907,N,00,N
20250416,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16450,-50,5,-0.30,458496630,28091,72.68,16380,16650,16040,21450,11550,16500,16321.83,3.84,0,-7615,16893,16696,16423,16226,15953,16795,16325,40,4950,500,11880,10,1,8025395,1320,12.19,1.78,12,0.35,1349.00,9261.00,26450,20240408,-37.81,11550,20241204,42.42,18600,-11.56,20250324,13200,24.62,20250203,23150,-28.94,20240614,11550,42.42,20241204,2.48,Y,272110,500,40 억,,308094,N,N,2907,N,00,N
20250416,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16400,-100,5,-0.61,406261410,24915,64.46,16380,16650,16040,21450,11550,16500,16305.90,3.84,0,-6234,16893,16696,16423,16226,15953,16795,16325,40,4950,500,11880,10,1,8025395,1316,12.16,1.77,12,0.31,1349.00,9261.00,26450,20240408,-38.00,11550,20241204,41.99,18600,-11.83,20250324,13200,24.24,20250203,23150,-29.16,20240614,11550,41.99,20241204,2.48,Y,272110,500,40 억,,308094,N,N,1419,N,00,N
20250416,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,-280,5,-1.70,285569220,17491,45.25,16380,16650,16130,21450,11550,16500,16326.64,3.84,0,-4544,16893,16696,16423,16226,15953,16795,16325,40,4950,500,11880,10,1,8025395,1302,12.02,1.75,12,0.22,1349.00,9261.00,26450,20240408,-38.68,11550,20241204,40.43,18600,-12.80,20250324,13200,22.88,20250203,23150,-29.94,20240614,11550,40.43,20241204,2.48,Y,272110,500,40 억,,308094,N,N,1419,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 161025 57 100.00 KOSDAQ 전기·전자 N N N N N 16690 240 2 1.46 433637835 26275 93.54 16160 16690 16160 21350 11520 16450 16503.10 3.73 0 -6807 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1339 12.37 1.80 12 0.33 1349.00 9261.00 26450 20240408 -36.90 11550 20241204 44.50 18600 -10.27 20250324 13200 26.44 20250203 23150 -27.90 20240614 11550 44.50 20241204 2.54 Y 272110 500 40 억 299518 N N 699 N 00 N
3 20250417 151036 57 100.00 KOSDAQ 전기·전자 N N N N N 16610 160 2 0.97 393874515 23888 85.04 16160 16650 16160 21350 11520 16450 16488.38 3.73 0 -5579 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1333 12.31 1.79 12 0.30 1349.00 9261.00 26450 20240408 -37.20 11550 20241204 43.81 18600 -10.70 20250324 13200 25.83 20250203 23150 -28.25 20240614 11550 43.81 20241204 2.54 Y 272110 500 40 억 299518 N N 2907 N 00 N
4 20250417 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 16510 60 2 0.36 292928395 17793 63.34 16160 16620 16160 21350 11520 16450 16463.13 3.73 0 -4964 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1325 12.24 1.78 12 0.22 1349.00 9261.00 26450 20240408 -37.58 11550 20241204 42.94 18600 -11.24 20250324 13200 25.08 20250203 23150 -28.68 20240614 11550 42.94 20241204 2.54 Y 272110 500 40 억 299518 N N 2907 N 00 N
5 20250417 131036 57 100.00 KOSDAQ 전기·전자 N N N N N 16510 60 2 0.36 209447655 12742 45.36 16160 16620 16160 21350 11520 16450 16437.58 3.73 0 -2226 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1325 12.24 1.78 12 0.16 1349.00 9261.00 26450 20240408 -37.58 11550 20241204 42.94 18600 -11.24 20250324 13200 25.08 20250203 23150 -28.68 20240614 11550 42.94 20241204 2.54 Y 272110 500 40 억 299518 N N 2907 N 00 N
6 20250417 121035 57 100.00 KOSDAQ 전기·전자 N N N N N 16370 -80 5 -0.49 123309835 7496 26.68 16160 16620 16160 21350 11520 16450 16450.08 3.73 0 -2688 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1314 12.13 1.77 12 0.09 1349.00 9261.00 26450 20240408 -38.11 11550 20241204 41.73 18600 -11.99 20250324 13200 24.02 20250203 23150 -29.29 20240614 11550 41.73 20241204 2.54 Y 272110 500 40 억 299518 N N 2907 N 00 N
7 20250417 111033 57 100.00 KOSDAQ 전기·전자 N N N N N 16370 -80 5 -0.49 111972735 6801 24.21 16160 16620 16160 21350 11520 16450 16464.16 3.73 0 -2039 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1314 12.13 1.77 12 0.08 1349.00 9261.00 26450 20240408 -38.11 11550 20241204 41.73 18600 -11.99 20250324 13200 24.02 20250203 23150 -29.29 20240614 11550 41.73 20241204 2.54 Y 272110 500 40 억 299518 N N 2907 N 00 N
8 20250417 101035 57 100.00 KOSDAQ 전기·전자 N N N N N 16470 20 2 0.12 68593940 4158 14.80 16160 16620 16160 21350 11520 16450 16496.86 3.73 0 -774 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1322 12.21 1.78 12 0.05 1349.00 9261.00 26450 20240408 -37.73 11550 20241204 42.60 18600 -11.45 20250324 13200 24.77 20250203 23150 -28.86 20240614 11550 42.60 20241204 2.54 Y 272110 500 40 억 299518 N N 2907 N 00 N
9 20250417 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 16350 -100 5 -0.61 52256490 3164 11.26 16160 16620 16160 21350 11520 16450 16515.96 3.73 0 -81 16990 16720 16380 16110 15770 16855 16245 40 4900 500 11840 10 1 8025395 1312 12.12 1.77 12 0.04 1349.00 9261.00 26450 20240408 -38.19 11550 20241204 41.56 18600 -12.10 20250324 13200 23.86 20250203 23150 -29.37 20240614 11550 41.56 20241204 2.54 Y 272110 500 40 억 299518 N N 2907 N 00 N
10 20250416 161022 57 100.00 KOSDAQ 전기·전자 N N N N N 16450 -50 5 -0.30 458496630 28091 72.68 16380 16650 16040 21450 11550 16500 16321.83 3.84 0 -7615 16893 16696 16423 16226 15953 16795 16325 40 4950 500 11880 10 1 8025395 1320 12.19 1.78 12 0.35 1349.00 9261.00 26450 20240408 -37.81 11550 20241204 42.42 18600 -11.56 20250324 13200 24.62 20250203 23150 -28.94 20240614 11550 42.42 20241204 2.48 Y 272110 500 40 억 308094 N N 2907 N 00 N
11 20250416 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 16400 -100 5 -0.61 406261410 24915 64.46 16380 16650 16040 21450 11550 16500 16305.90 3.84 0 -6234 16893 16696 16423 16226 15953 16795 16325 40 4950 500 11880 10 1 8025395 1316 12.16 1.77 12 0.31 1349.00 9261.00 26450 20240408 -38.00 11550 20241204 41.99 18600 -11.83 20250324 13200 24.24 20250203 23150 -29.16 20240614 11550 41.99 20241204 2.48 Y 272110 500 40 억 308094 N N 1419 N 00 N
12 20250416 141033 57 100.00 KOSDAQ 전기·전자 N N N N N 16220 -280 5 -1.70 285569220 17491 45.25 16380 16650 16130 21450 11550 16500 16326.64 3.84 0 -4544 16893 16696 16423 16226 15953 16795 16325 40 4950 500 11880 10 1 8025395 1302 12.02 1.75 12 0.22 1349.00 9261.00 26450 20240408 -38.68 11550 20241204 40.43 18600 -12.80 20250324 13200 22.88 20250203 23150 -29.94 20240614 11550 40.43 20241204 2.48 Y 272110 500 40 억 308094 N N 1419 N 00 N