ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010170/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
20250422,160241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,566,-14,5,-2.41,179164834,313576,64.82,575,583,565,754,406,580,571.37,3.62,0,-73877,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,620,-0.82,1.13,12,0.29,-690.00,502.00,1237,20240709,-54.24,416,20250320,36.06,1159,-51.16,20250205,416,36.06,20250320,1390,-59.28,20240709,416,36.06,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,23368,N,00,N
20250422,150245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,-11,5,-1.90,163422193,285827,59.08,575,583,565,754,406,580,571.75,3.62,0,-58206,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,623,-0.82,1.13,12,0.26,-690.00,502.00,1237,20240709,-54.00,416,20250320,36.78,1159,-50.91,20250205,416,36.78,20250320,1390,-59.06,20240709,416,36.78,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N
20250422,140245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,-11,5,-1.90,156653822,273900,56.61,575,583,565,754,406,580,571.94,3.62,0,-52273,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,623,-0.82,1.13,12,0.25,-690.00,502.00,1237,20240709,-54.00,416,20250320,36.78,1159,-50.91,20250205,416,36.78,20250320,1390,-59.06,20240709,416,36.78,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N
20250422,130245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,566,-14,5,-2.41,121688848,212575,43.94,575,583,565,754,406,580,572.45,3.62,0,-49962,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,620,-0.82,1.13,12,0.19,-690.00,502.00,1237,20240709,-54.24,416,20250320,36.06,1159,-51.16,20250205,416,36.06,20250320,1390,-59.28,20240709,416,36.06,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N
20250422,120245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,568,-12,5,-2.07,95794932,166925,34.50,575,583,568,754,406,580,573.88,3.62,0,-25017,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,622,-0.82,1.13,12,0.15,-690.00,502.00,1237,20240709,-54.08,416,20250320,36.54,1159,-50.99,20250205,416,36.54,20250320,1390,-59.14,20240709,416,36.54,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N
20250422,110245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,578,-2,5,-0.34,66262942,115277,23.83,575,583,570,754,406,580,574.81,3.62,0,-4477,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,633,-0.84,1.15,12,0.11,-690.00,502.00,1237,20240709,-53.27,416,20250320,38.94,1159,-50.13,20250205,416,38.94,20250320,1390,-58.42,20240709,416,38.94,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N
20250422,100245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,575,-5,5,-0.86,53290808,92744,19.17,575,583,570,754,406,580,574.60,3.62,0,-3987,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,630,-0.83,1.15,12,0.08,-690.00,502.00,1237,20240709,-53.52,416,20250320,38.22,1159,-50.39,20250205,416,38.22,20250320,1390,-58.63,20240709,416,38.22,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N
20250422,090245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,575,-5,5,-0.86,11007072,19121,3.95,575,576,574,754,406,580,575.65,3.62,0,-16196,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,630,-0.83,1.15,12,0.02,-690.00,502.00,1237,20240709,-53.52,416,20250320,38.22,1159,-50.39,20250205,416,38.22,20250320,1390,-58.63,20240709,416,38.22,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N
20250421,160240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,-2,5,-0.34,282369480,481799,116.78,587,596,578,756,408,582,586.08,3.72,0,-109730,600,591,579,570,558,585,564,548,174,500,390,1,1,109511166,635,-0.84,1.16,12,0.44,-690.00,502.00,1242,20240409,-53.30,416,20250320,39.42,1159,-49.96,20250205,416,39.42,20250320,1390,-58.27,20240709,416,39.42,20250320,0.65,Y,010170,500,547 억,,4072030,N,N,29482,N,00,N
20250421,150244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,583,1,2,0.17,256053411,436520,105.81,587,596,578,756,408,582,586.58,3.72,0,-116854,600,591,579,570,558,585,564,548,174,500,390,1,1,109511166,638,-0.84,1.16,12,0.40,-690.00,502.00,1242,20240409,-53.06,416,20250320,40.14,1159,-49.70,20250205,416,40.14,20250320,1390,-58.06,20240709,416,40.14,20250320,0.65,Y,010170,500,547 억,,4072030,N,N,8094,N,00,N
20250421,140245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,586,4,2,0.69,203073047,345722,83.80,587,596,578,756,408,582,587.39,3.72,0,-89318,600,591,579,570,558,585,564,548,174,500,390,1,1,109511166,642,-0.85,1.17,12,0.32,-690.00,502.00,1242,20240409,-52.82,416,20250320,40.87,1159,-49.44,20250205,416,40.87,20250320,1390,-57.84,20240709,416,40.87,20250320,0.65,Y,010170,500,547 억,,4072030,N,N,8094,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 20250422 160241 57 100.00 KOSDAQ 전기·전자 N N N N N 566 -14 5 -2.41 179164834 313576 64.82 575 583 565 754 406 580 571.37 3.62 0 -73877 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 620 -0.82 1.13 12 0.29 -690.00 502.00 1237 20240709 -54.24 416 20250320 36.06 1159 -51.16 20250205 416 36.06 20250320 1390 -59.28 20240709 416 36.06 20250320 0.63 Y 010170 500 547 억 3965589 N N 23368 N 00 N
3 20250422 150245 57 100.00 KOSDAQ 전기·전자 N N N N N 569 -11 5 -1.90 163422193 285827 59.08 575 583 565 754 406 580 571.75 3.62 0 -58206 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 623 -0.82 1.13 12 0.26 -690.00 502.00 1237 20240709 -54.00 416 20250320 36.78 1159 -50.91 20250205 416 36.78 20250320 1390 -59.06 20240709 416 36.78 20250320 0.63 Y 010170 500 547 억 3965589 N N 29482 N 00 N
4 20250422 140245 57 100.00 KOSDAQ 전기·전자 N N N N N 569 -11 5 -1.90 156653822 273900 56.61 575 583 565 754 406 580 571.94 3.62 0 -52273 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 623 -0.82 1.13 12 0.25 -690.00 502.00 1237 20240709 -54.00 416 20250320 36.78 1159 -50.91 20250205 416 36.78 20250320 1390 -59.06 20240709 416 36.78 20250320 0.63 Y 010170 500 547 억 3965589 N N 29482 N 00 N
5 20250422 130245 57 100.00 KOSDAQ 전기·전자 N N N N N 566 -14 5 -2.41 121688848 212575 43.94 575 583 565 754 406 580 572.45 3.62 0 -49962 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 620 -0.82 1.13 12 0.19 -690.00 502.00 1237 20240709 -54.24 416 20250320 36.06 1159 -51.16 20250205 416 36.06 20250320 1390 -59.28 20240709 416 36.06 20250320 0.63 Y 010170 500 547 억 3965589 N N 29482 N 00 N
6 20250422 120245 57 100.00 KOSDAQ 전기·전자 N N N N N 568 -12 5 -2.07 95794932 166925 34.50 575 583 568 754 406 580 573.88 3.62 0 -25017 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 622 -0.82 1.13 12 0.15 -690.00 502.00 1237 20240709 -54.08 416 20250320 36.54 1159 -50.99 20250205 416 36.54 20250320 1390 -59.14 20240709 416 36.54 20250320 0.63 Y 010170 500 547 억 3965589 N N 29482 N 00 N
7 20250422 110245 57 100.00 KOSDAQ 전기·전자 N N N N N 578 -2 5 -0.34 66262942 115277 23.83 575 583 570 754 406 580 574.81 3.62 0 -4477 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 633 -0.84 1.15 12 0.11 -690.00 502.00 1237 20240709 -53.27 416 20250320 38.94 1159 -50.13 20250205 416 38.94 20250320 1390 -58.42 20240709 416 38.94 20250320 0.63 Y 010170 500 547 억 3965589 N N 29482 N 00 N
8 20250422 100245 57 100.00 KOSDAQ 전기·전자 N N N N N 575 -5 5 -0.86 53290808 92744 19.17 575 583 570 754 406 580 574.60 3.62 0 -3987 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 630 -0.83 1.15 12 0.08 -690.00 502.00 1237 20240709 -53.52 416 20250320 38.22 1159 -50.39 20250205 416 38.22 20250320 1390 -58.63 20240709 416 38.22 20250320 0.63 Y 010170 500 547 억 3965589 N N 29482 N 00 N
9 20250422 090245 57 100.00 KOSDAQ 전기·전자 N N N N N 575 -5 5 -0.86 11007072 19121 3.95 575 576 574 754 406 580 575.65 3.62 0 -16196 602 590 584 572 566 588 570 548 174 500 390 1 1 109511166 630 -0.83 1.15 12 0.02 -690.00 502.00 1237 20240709 -53.52 416 20250320 38.22 1159 -50.39 20250205 416 38.22 20250320 1390 -58.63 20240709 416 38.22 20250320 0.63 Y 010170 500 547 억 3965589 N N 29482 N 00 N
10 20250421 160240 57 100.00 KOSDAQ 전기·전자 N N N N N 580 -2 5 -0.34 282369480 481799 116.78 587 596 578 756 408 582 586.08 3.72 0 -109730 600 591 579 570 558 585 564 548 174 500 390 1 1 109511166 635 -0.84 1.16 12 0.44 -690.00 502.00 1242 20240409 -53.30 416 20250320 39.42 1159 -49.96 20250205 416 39.42 20250320 1390 -58.27 20240709 416 39.42 20250320 0.65 Y 010170 500 547 억 4072030 N N 29482 N 00 N
11 20250421 150244 57 100.00 KOSDAQ 전기·전자 N N N N N 583 1 2 0.17 256053411 436520 105.81 587 596 578 756 408 582 586.58 3.72 0 -116854 600 591 579 570 558 585 564 548 174 500 390 1 1 109511166 638 -0.84 1.16 12 0.40 -690.00 502.00 1242 20240409 -53.06 416 20250320 40.14 1159 -49.70 20250205 416 40.14 20250320 1390 -58.06 20240709 416 40.14 20250320 0.65 Y 010170 500 547 억 4072030 N N 8094 N 00 N
12 20250421 140245 57 100.00 KOSDAQ 전기·전자 N N N N N 586 4 2 0.69 203073047 345722 83.80 587 596 578 756 408 582 587.39 3.72 0 -89318 600 591 579 570 558 585 564 548 174 500 390 1 1 109511166 642 -0.85 1.17 12 0.32 -690.00 502.00 1242 20240409 -52.82 416 20250320 40.87 1159 -49.44 20250205 416 40.87 20250320 1390 -57.84 20240709 416 40.87 20250320 0.65 Y 010170 500 547 억 4072030 N N 8094 N 00 N