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
317120/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
20250417,161103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,14413795,5206,42.55,2735,2795,2730,3590,1940,2765,2768.69,1.45,0,263,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,269,-3.99,1.37,12,0.05,-697.00,2026.00,6460,20240430,-56.97,2430,20241210,14.40,5360,-48.13,20250107,2430,14.40,20250409,6460,-56.97,20240430,2430,14.40,20241210,0.00,Y,317120,500,49 억,,140059,N,N,57,N,00,N
20250417,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,5,2,0.18,12878270,4654,38.04,2735,2795,2730,3590,1940,2765,2767.14,1.45,0,244,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,268,-3.97,1.37,12,0.05,-697.00,2026.00,6460,20240430,-57.12,2430,20241210,13.99,5360,-48.32,20250107,2430,13.99,20250409,6460,-57.12,20240430,2430,13.99,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250417,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,0,3,0.00,8702275,3142,25.68,2735,2795,2730,3590,1940,2765,2769.66,1.45,0,-431,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,267,-3.97,1.36,12,0.03,-697.00,2026.00,6460,20240430,-57.20,2430,20241210,13.79,5360,-48.41,20250107,2430,13.79,20250409,6460,-57.20,20240430,2430,13.79,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250417,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,5,2,0.18,6838895,2467,20.16,2735,2795,2730,3590,1940,2765,2772.15,1.45,0,-385,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,268,-3.97,1.37,12,0.03,-697.00,2026.00,6460,20240430,-57.12,2430,20241210,13.99,5360,-48.32,20250107,2430,13.99,20250409,6460,-57.12,20240430,2430,13.99,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250417,121114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,5,2,0.18,6095010,2198,17.96,2735,2795,2730,3590,1940,2765,2772.98,1.45,0,-376,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,268,-3.97,1.37,12,0.02,-697.00,2026.00,6460,20240430,-57.12,2430,20241210,13.99,5360,-48.32,20250107,2430,13.99,20250409,6460,-57.12,20240430,2430,13.99,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250417,111112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,5,2,0.18,3484590,1258,10.28,2735,2795,2730,3590,1940,2765,2769.94,1.45,0,-195,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,268,-3.97,1.37,12,0.01,-697.00,2026.00,6460,20240430,-57.12,2430,20241210,13.99,5360,-48.32,20250107,2430,13.99,20250409,6460,-57.12,20240430,2430,13.99,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250417,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,2660490,961,7.85,2735,2795,2730,3590,1940,2765,2768.46,1.45,0,-103,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,269,-3.99,1.37,12,0.01,-697.00,2026.00,6460,20240430,-56.97,2430,20241210,14.40,5360,-48.13,20250107,2430,14.40,20250409,6460,-56.97,20240430,2430,14.40,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250417,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-15,5,-0.54,663855,242,1.98,2735,2765,2730,3590,1940,2765,2743.20,1.45,0,-14,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,266,-3.95,1.36,12,0.00,-697.00,2026.00,6460,20240430,-57.43,2430,20241210,13.17,5360,-48.69,20250107,2430,13.17,20250409,6460,-57.43,20240430,2430,13.17,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250416,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,15,2,0.55,33612510,12235,124.48,2750,2765,2720,3575,1925,2750,2747.24,1.44,0,673,2786,2767,2746,2727,2706,2777,2737,49,825,500,1650,5,1,9660000,267,-3.97,1.36,12,0.13,-697.00,2026.00,6460,20240430,-57.20,2430,20241210,13.79,5360,-48.41,20250107,2430,13.79,20250409,6460,-57.20,20240430,2430,13.79,20241210,0.00,Y,317120,500,49 억,,139461,N,N,134,N,00,N
20250416,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,0,3,0.00,27102065,9873,100.45,2750,2765,2720,3575,1925,2750,2745.07,1.44,0,853,2786,2767,2746,2727,2706,2777,2737,49,825,500,1650,5,1,9660000,266,-3.95,1.36,12,0.10,-697.00,2026.00,6460,20240430,-57.43,2430,20241210,13.17,5360,-48.69,20250107,2430,13.17,20250409,6460,-57.43,20240430,2430,13.17,20241210,0.00,Y,317120,500,49 억,,139461,N,N,201,N,00,N
20250416,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,0,3,0.00,23950350,8725,88.77,2750,2765,2720,3575,1925,2750,2745.03,1.44,0,831,2786,2767,2746,2727,2706,2777,2737,49,825,500,1650,5,1,9660000,266,-3.95,1.36,12,0.09,-697.00,2026.00,6460,20240430,-57.43,2430,20241210,13.17,5360,-48.69,20250107,2430,13.17,20250409,6460,-57.43,20240430,2430,13.17,20241210,0.00,Y,317120,500,49 억,,139461,N,N,201,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 161103 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 14413795 5206 42.55 2735 2795 2730 3590 1940 2765 2768.69 1.45 0 263 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 269 -3.99 1.37 12 0.05 -697.00 2026.00 6460 20240430 -56.97 2430 20241210 14.40 5360 -48.13 20250107 2430 14.40 20250409 6460 -56.97 20240430 2430 14.40 20241210 0.00 Y 317120 500 49 억 140059 N N 57 N 00 N
3 20250417 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 5 2 0.18 12878270 4654 38.04 2735 2795 2730 3590 1940 2765 2767.14 1.45 0 244 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 268 -3.97 1.37 12 0.05 -697.00 2026.00 6460 20240430 -57.12 2430 20241210 13.99 5360 -48.32 20250107 2430 13.99 20250409 6460 -57.12 20240430 2430 13.99 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
4 20250417 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 0 3 0.00 8702275 3142 25.68 2735 2795 2730 3590 1940 2765 2769.66 1.45 0 -431 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 267 -3.97 1.36 12 0.03 -697.00 2026.00 6460 20240430 -57.20 2430 20241210 13.79 5360 -48.41 20250107 2430 13.79 20250409 6460 -57.20 20240430 2430 13.79 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
5 20250417 131115 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 5 2 0.18 6838895 2467 20.16 2735 2795 2730 3590 1940 2765 2772.15 1.45 0 -385 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 268 -3.97 1.37 12 0.03 -697.00 2026.00 6460 20240430 -57.12 2430 20241210 13.99 5360 -48.32 20250107 2430 13.99 20250409 6460 -57.12 20240430 2430 13.99 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
6 20250417 121114 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 5 2 0.18 6095010 2198 17.96 2735 2795 2730 3590 1940 2765 2772.98 1.45 0 -376 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 268 -3.97 1.37 12 0.02 -697.00 2026.00 6460 20240430 -57.12 2430 20241210 13.99 5360 -48.32 20250107 2430 13.99 20250409 6460 -57.12 20240430 2430 13.99 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
7 20250417 111112 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 5 2 0.18 3484590 1258 10.28 2735 2795 2730 3590 1940 2765 2769.94 1.45 0 -195 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 268 -3.97 1.37 12 0.01 -697.00 2026.00 6460 20240430 -57.12 2430 20241210 13.99 5360 -48.32 20250107 2430 13.99 20250409 6460 -57.12 20240430 2430 13.99 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
8 20250417 101114 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 2660490 961 7.85 2735 2795 2730 3590 1940 2765 2768.46 1.45 0 -103 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 269 -3.99 1.37 12 0.01 -697.00 2026.00 6460 20240430 -56.97 2430 20241210 14.40 5360 -48.13 20250107 2430 14.40 20250409 6460 -56.97 20240430 2430 14.40 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
9 20250417 091118 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -15 5 -0.54 663855 242 1.98 2735 2765 2730 3590 1940 2765 2743.20 1.45 0 -14 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 266 -3.95 1.36 12 0.00 -697.00 2026.00 6460 20240430 -57.43 2430 20241210 13.17 5360 -48.69 20250107 2430 13.17 20250409 6460 -57.43 20240430 2430 13.17 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
10 20250416 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 15 2 0.55 33612510 12235 124.48 2750 2765 2720 3575 1925 2750 2747.24 1.44 0 673 2786 2767 2746 2727 2706 2777 2737 49 825 500 1650 5 1 9660000 267 -3.97 1.36 12 0.13 -697.00 2026.00 6460 20240430 -57.20 2430 20241210 13.79 5360 -48.41 20250107 2430 13.79 20250409 6460 -57.20 20240430 2430 13.79 20241210 0.00 Y 317120 500 49 억 139461 N N 134 N 00 N
11 20250416 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 0 3 0.00 27102065 9873 100.45 2750 2765 2720 3575 1925 2750 2745.07 1.44 0 853 2786 2767 2746 2727 2706 2777 2737 49 825 500 1650 5 1 9660000 266 -3.95 1.36 12 0.10 -697.00 2026.00 6460 20240430 -57.43 2430 20241210 13.17 5360 -48.69 20250107 2430 13.17 20250409 6460 -57.43 20240430 2430 13.17 20241210 0.00 Y 317120 500 49 억 139461 N N 201 N 00 N
12 20250416 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 0 3 0.00 23950350 8725 88.77 2750 2765 2720 3575 1925 2750 2745.03 1.44 0 831 2786 2767 2746 2727 2706 2777 2737 49 825 500 1650 5 1 9660000 266 -3.95 1.36 12 0.09 -697.00 2026.00 6460 20240430 -57.43 2430 20241210 13.17 5360 -48.69 20250107 2430 13.17 20250409 6460 -57.43 20240430 2430 13.17 20241210 0.00 Y 317120 500 49 억 139461 N N 201 N 00 N