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
332570/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
20250417,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,80,2,2.66,1081853648,356821,33.58,2970,3100,2950,3905,2105,3005,3031.91,3.62,0,22011,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1363,-16.77,1.40,12,0.81,-184.00,2210.00,5250,20250206,-41.24,2010,20241202,53.48,5250,-41.24,20250206,2740,12.59,20250102,5250,-41.24,20250206,2010,53.48,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,41088,N,00,N
20250417,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,80,2,2.66,1037419583,342381,32.22,2970,3100,2950,3905,2105,3005,3030.02,3.62,0,14850,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1363,-16.77,1.40,12,0.78,-184.00,2210.00,5250,20250206,-41.24,2010,20241202,53.48,5250,-41.24,20250206,2740,12.59,20250102,5250,-41.24,20250206,2010,53.48,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250417,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,45,2,1.50,909041568,300635,28.29,2970,3075,2950,3905,2105,3005,3023.74,3.62,0,10132,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1347,-16.58,1.38,12,0.68,-184.00,2210.00,5250,20250206,-41.90,2010,20241202,51.74,5250,-41.90,20250206,2740,11.31,20250102,5250,-41.90,20250206,2010,51.74,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250417,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,65,2,2.16,845718433,279929,26.34,2970,3075,2950,3905,2105,3005,3021.19,3.62,0,9072,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1356,-16.68,1.39,12,0.63,-184.00,2210.00,5250,20250206,-41.52,2010,20241202,52.74,5250,-41.52,20250206,2740,12.04,20250102,5250,-41.52,20250206,2010,52.74,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250417,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,50,2,1.66,771117859,255559,24.05,2970,3075,2950,3905,2105,3005,3017.38,3.62,0,2504,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1350,-16.60,1.38,12,0.58,-184.00,2210.00,5250,20250206,-41.81,2010,20241202,51.99,5250,-41.81,20250206,2740,11.50,20250102,5250,-41.81,20250206,2010,51.99,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250417,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,45,2,1.50,719127909,238520,22.45,2970,3075,2950,3905,2105,3005,3014.96,3.62,0,4036,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1347,-16.58,1.38,12,0.54,-184.00,2210.00,5250,20250206,-41.90,2010,20241202,51.74,5250,-41.90,20250206,2740,11.31,20250102,5250,-41.90,20250206,2010,51.74,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250417,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,40,2,1.33,559685354,186326,17.54,2970,3050,2950,3905,2105,3005,3003.80,3.62,0,5520,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1345,-16.55,1.38,12,0.42,-184.00,2210.00,5250,20250206,-42.00,2010,20241202,51.49,5250,-42.00,20250206,2740,11.13,20250102,5250,-42.00,20250206,2010,51.49,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250417,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-20,5,-0.67,161590632,54079,5.09,2970,3025,2950,3905,2105,3005,2988.05,3.62,0,9276,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1319,-16.22,1.35,12,0.12,-184.00,2210.00,5250,20250206,-43.14,2010,20241202,48.51,5250,-43.14,20250206,2740,8.94,20250102,5250,-43.14,20250206,2010,48.51,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250416,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-235,5,-7.25,3266834981,1055390,175.20,3250,3305,2995,4210,2270,3240,3095.42,3.70,0,-34303,3373,3306,3213,3146,3053,3340,3180,226,970,500,2070,5,1,44176320,1327,-16.33,1.36,12,2.39,-184.00,2210.00,5250,20250206,-42.76,2010,20241202,49.50,5250,-42.76,20250206,2740,9.67,20250102,5250,-42.76,20250206,2010,49.50,20241202,2.92,Y,332570,500,225 억,,1636078,N,N,101997,N,00,N
20250416,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-225,5,-6.94,3062918746,987509,163.93,3250,3305,3005,4210,2270,3240,3101.65,3.70,0,-36473,3373,3306,3213,3146,3053,3340,3180,226,970,500,2070,5,1,44176320,1332,-16.39,1.36,12,2.24,-184.00,2210.00,5250,20250206,-42.57,2010,20241202,50.00,5250,-42.57,20250206,2740,10.04,20250102,5250,-42.57,20250206,2010,50.00,20241202,2.92,Y,332570,500,225 억,,1636078,N,N,96349,N,00,N
20250416,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-200,5,-6.17,2702354223,868318,144.14,3250,3305,3015,4210,2270,3240,3112.16,3.70,0,-35364,3373,3306,3213,3146,3053,3340,3180,226,970,500,2070,5,1,44176320,1343,-16.52,1.38,12,1.97,-184.00,2210.00,5250,20250206,-42.10,2010,20241202,51.24,5250,-42.10,20250206,2740,10.95,20250102,5250,-42.10,20250206,2010,51.24,20241202,2.92,Y,332570,500,225 억,,1636078,N,N,96349,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 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 80 2 2.66 1081853648 356821 33.58 2970 3100 2950 3905 2105 3005 3031.91 3.62 0 22011 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1363 -16.77 1.40 12 0.81 -184.00 2210.00 5250 20250206 -41.24 2010 20241202 53.48 5250 -41.24 20250206 2740 12.59 20250102 5250 -41.24 20250206 2010 53.48 20241202 3.04 Y 332570 500 225 억 1598573 N N 41088 N 00 N
3 20250417 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 80 2 2.66 1037419583 342381 32.22 2970 3100 2950 3905 2105 3005 3030.02 3.62 0 14850 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1363 -16.77 1.40 12 0.78 -184.00 2210.00 5250 20250206 -41.24 2010 20241202 53.48 5250 -41.24 20250206 2740 12.59 20250102 5250 -41.24 20250206 2010 53.48 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
4 20250417 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 45 2 1.50 909041568 300635 28.29 2970 3075 2950 3905 2105 3005 3023.74 3.62 0 10132 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1347 -16.58 1.38 12 0.68 -184.00 2210.00 5250 20250206 -41.90 2010 20241202 51.74 5250 -41.90 20250206 2740 11.31 20250102 5250 -41.90 20250206 2010 51.74 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
5 20250417 131129 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 65 2 2.16 845718433 279929 26.34 2970 3075 2950 3905 2105 3005 3021.19 3.62 0 9072 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1356 -16.68 1.39 12 0.63 -184.00 2210.00 5250 20250206 -41.52 2010 20241202 52.74 5250 -41.52 20250206 2740 12.04 20250102 5250 -41.52 20250206 2010 52.74 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
6 20250417 121129 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 50 2 1.66 771117859 255559 24.05 2970 3075 2950 3905 2105 3005 3017.38 3.62 0 2504 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1350 -16.60 1.38 12 0.58 -184.00 2210.00 5250 20250206 -41.81 2010 20241202 51.99 5250 -41.81 20250206 2740 11.50 20250102 5250 -41.81 20250206 2010 51.99 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
7 20250417 111126 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 45 2 1.50 719127909 238520 22.45 2970 3075 2950 3905 2105 3005 3014.96 3.62 0 4036 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1347 -16.58 1.38 12 0.54 -184.00 2210.00 5250 20250206 -41.90 2010 20241202 51.74 5250 -41.90 20250206 2740 11.31 20250102 5250 -41.90 20250206 2010 51.74 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
8 20250417 101128 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 40 2 1.33 559685354 186326 17.54 2970 3050 2950 3905 2105 3005 3003.80 3.62 0 5520 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1345 -16.55 1.38 12 0.42 -184.00 2210.00 5250 20250206 -42.00 2010 20241202 51.49 5250 -42.00 20250206 2740 11.13 20250102 5250 -42.00 20250206 2010 51.49 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
9 20250417 091132 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -20 5 -0.67 161590632 54079 5.09 2970 3025 2950 3905 2105 3005 2988.05 3.62 0 9276 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1319 -16.22 1.35 12 0.12 -184.00 2210.00 5250 20250206 -43.14 2010 20241202 48.51 5250 -43.14 20250206 2740 8.94 20250102 5250 -43.14 20250206 2010 48.51 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
10 20250416 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -235 5 -7.25 3266834981 1055390 175.20 3250 3305 2995 4210 2270 3240 3095.42 3.70 0 -34303 3373 3306 3213 3146 3053 3340 3180 226 970 500 2070 5 1 44176320 1327 -16.33 1.36 12 2.39 -184.00 2210.00 5250 20250206 -42.76 2010 20241202 49.50 5250 -42.76 20250206 2740 9.67 20250102 5250 -42.76 20250206 2010 49.50 20241202 2.92 Y 332570 500 225 억 1636078 N N 101997 N 00 N
11 20250416 151127 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -225 5 -6.94 3062918746 987509 163.93 3250 3305 3005 4210 2270 3240 3101.65 3.70 0 -36473 3373 3306 3213 3146 3053 3340 3180 226 970 500 2070 5 1 44176320 1332 -16.39 1.36 12 2.24 -184.00 2210.00 5250 20250206 -42.57 2010 20241202 50.00 5250 -42.57 20250206 2740 10.04 20250102 5250 -42.57 20250206 2010 50.00 20241202 2.92 Y 332570 500 225 억 1636078 N N 96349 N 00 N
12 20250416 141126 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -200 5 -6.17 2702354223 868318 144.14 3250 3305 3015 4210 2270 3240 3112.16 3.70 0 -35364 3373 3306 3213 3146 3053 3340 3180 226 970 500 2070 5 1 44176320 1343 -16.52 1.38 12 1.97 -184.00 2210.00 5250 20250206 -42.10 2010 20241202 51.24 5250 -42.10 20250206 2740 10.95 20250102 5250 -42.10 20250206 2010 51.24 20241202 2.92 Y 332570 500 225 억 1636078 N N 96349 N 00 N