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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,23,2,4.57,358128464,687778,101.82,504,533,499,653,353,503,520.70,3.35,0,133289,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,576,-0.76,1.05,12,0.63,-690.00,502.00,1242,20240409,-57.65,416,20250320,26.44,1159,-54.62,20250205,416,26.44,20250320,1390,-62.16,20240709,416,26.44,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,55693,N,00,N
20250414,150242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,22,2,4.37,346916226,666454,98.66,504,533,499,653,353,503,520.54,3.35,0,137520,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,575,-0.76,1.05,12,0.61,-690.00,502.00,1242,20240409,-57.73,416,20250320,26.20,1159,-54.70,20250205,416,26.20,20250320,1390,-62.23,20240709,416,26.20,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,66389,N,00,N
20250414,140241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,24,2,4.77,327228641,628992,93.12,504,533,499,653,353,503,520.24,3.35,0,133405,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,577,-0.76,1.05,12,0.57,-690.00,502.00,1242,20240409,-57.57,416,20250320,26.68,1159,-54.53,20250205,416,26.68,20250320,1390,-62.09,20240709,416,26.68,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,66389,N,00,N
20250414,130242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,24,2,4.77,304728103,586068,86.76,504,533,499,653,353,503,519.95,3.35,0,126558,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,577,-0.76,1.05,12,0.54,-690.00,502.00,1242,20240409,-57.57,416,20250320,26.68,1159,-54.53,20250205,416,26.68,20250320,1390,-62.09,20240709,416,26.68,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,66389,N,00,N
20250414,120242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,20,2,3.98,234267424,452583,67.00,504,527,499,653,353,503,517.62,3.35,0,147191,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,573,-0.76,1.04,12,0.41,-690.00,502.00,1242,20240409,-57.89,416,20250320,25.72,1159,-54.87,20250205,416,25.72,20250320,1390,-62.37,20240709,416,25.72,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,66389,N,00,N
20250414,110241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,16,2,3.18,133449345,259354,38.40,504,520,499,653,353,503,514.55,3.35,0,84803,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,568,-0.75,1.03,12,0.24,-690.00,502.00,1242,20240409,-58.21,416,20250320,24.76,1159,-55.22,20250205,416,24.76,20250320,1390,-62.66,20240709,416,24.76,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,66389,N,00,N
20250414,100242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,11,2,2.19,62298547,122135,18.08,504,515,499,653,353,503,510.08,3.35,0,67799,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,563,-0.74,1.02,12,0.11,-690.00,502.00,1242,20240409,-58.62,416,20250320,23.56,1159,-55.65,20250205,416,23.56,20250320,1390,-63.02,20240709,416,23.56,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,66389,N,00,N
20250414,090242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,1,2,0.20,2528224,5015,0.74,504,510,503,653,353,503,504.13,3.35,0,3369,528,515,497,484,466,522,491,548,150,500,340,1,1,109511166,552,-0.73,1.00,12,0.00,-690.00,502.00,1242,20240409,-59.42,416,20250320,21.15,1159,-56.51,20250205,416,21.15,20250320,1390,-63.74,20240709,416,21.15,20250320,0.65,Y,010170,500,547 억,,3673830,N,N,66389,N,00,N
20250411,160240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,13,2,2.65,332694433,675119,116.97,486,510,479,637,343,490,492.79,3.33,0,33904,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,551,-0.73,1.00,12,0.62,-690.00,502.00,1242,20240409,-59.50,416,20250320,20.91,1159,-56.60,20250205,416,20.91,20250320,1390,-63.81,20240709,416,20.91,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,66389,N,00,N
20250411,150241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,12,2,2.45,323644200,657138,113.85,486,510,479,637,343,490,492.51,3.33,0,32225,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,550,-0.73,1.00,12,0.60,-690.00,502.00,1242,20240409,-59.58,416,20250320,20.67,1159,-56.69,20250205,416,20.67,20250320,1390,-63.88,20240709,416,20.67,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,N,00,N
20250411,140242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,490,0,3,0.00,250670553,509724,88.31,486,510,479,637,343,490,491.78,3.33,0,18465,512,501,490,479,468,506,484,548,147,500,330,1,1,109511166,537,-0.71,0.98,12,0.47,-690.00,502.00,1242,20240409,-60.55,416,20250320,17.79,1159,-57.72,20250205,416,17.79,20250320,1390,-64.75,20240709,416,17.79,20250320,0.62,Y,010170,500,547 억,,3643572,N,N,11468,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 20250414 160241 57 100.00 KOSDAQ 전기·전자 N N N N N 526 23 2 4.57 358128464 687778 101.82 504 533 499 653 353 503 520.70 3.35 0 133289 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 576 -0.76 1.05 12 0.63 -690.00 502.00 1242 20240409 -57.65 416 20250320 26.44 1159 -54.62 20250205 416 26.44 20250320 1390 -62.16 20240709 416 26.44 20250320 0.65 Y 010170 500 547 억 3673830 N N 55693 N 00 N
3 20250414 150242 57 100.00 KOSDAQ 전기·전자 N N N N N 525 22 2 4.37 346916226 666454 98.66 504 533 499 653 353 503 520.54 3.35 0 137520 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 575 -0.76 1.05 12 0.61 -690.00 502.00 1242 20240409 -57.73 416 20250320 26.20 1159 -54.70 20250205 416 26.20 20250320 1390 -62.23 20240709 416 26.20 20250320 0.65 Y 010170 500 547 억 3673830 N N 66389 N 00 N
4 20250414 140241 57 100.00 KOSDAQ 전기·전자 N N N N N 527 24 2 4.77 327228641 628992 93.12 504 533 499 653 353 503 520.24 3.35 0 133405 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 577 -0.76 1.05 12 0.57 -690.00 502.00 1242 20240409 -57.57 416 20250320 26.68 1159 -54.53 20250205 416 26.68 20250320 1390 -62.09 20240709 416 26.68 20250320 0.65 Y 010170 500 547 억 3673830 N N 66389 N 00 N
5 20250414 130242 57 100.00 KOSDAQ 전기·전자 N N N N N 527 24 2 4.77 304728103 586068 86.76 504 533 499 653 353 503 519.95 3.35 0 126558 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 577 -0.76 1.05 12 0.54 -690.00 502.00 1242 20240409 -57.57 416 20250320 26.68 1159 -54.53 20250205 416 26.68 20250320 1390 -62.09 20240709 416 26.68 20250320 0.65 Y 010170 500 547 억 3673830 N N 66389 N 00 N
6 20250414 120242 57 100.00 KOSDAQ 전기·전자 N N N N N 523 20 2 3.98 234267424 452583 67.00 504 527 499 653 353 503 517.62 3.35 0 147191 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 573 -0.76 1.04 12 0.41 -690.00 502.00 1242 20240409 -57.89 416 20250320 25.72 1159 -54.87 20250205 416 25.72 20250320 1390 -62.37 20240709 416 25.72 20250320 0.65 Y 010170 500 547 억 3673830 N N 66389 N 00 N
7 20250414 110241 57 100.00 KOSDAQ 전기·전자 N N N N N 519 16 2 3.18 133449345 259354 38.40 504 520 499 653 353 503 514.55 3.35 0 84803 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 568 -0.75 1.03 12 0.24 -690.00 502.00 1242 20240409 -58.21 416 20250320 24.76 1159 -55.22 20250205 416 24.76 20250320 1390 -62.66 20240709 416 24.76 20250320 0.65 Y 010170 500 547 억 3673830 N N 66389 N 00 N
8 20250414 100242 57 100.00 KOSDAQ 전기·전자 N N N N N 514 11 2 2.19 62298547 122135 18.08 504 515 499 653 353 503 510.08 3.35 0 67799 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 563 -0.74 1.02 12 0.11 -690.00 502.00 1242 20240409 -58.62 416 20250320 23.56 1159 -55.65 20250205 416 23.56 20250320 1390 -63.02 20240709 416 23.56 20250320 0.65 Y 010170 500 547 억 3673830 N N 66389 N 00 N
9 20250414 090242 57 100.00 KOSDAQ 전기·전자 N N N N N 504 1 2 0.20 2528224 5015 0.74 504 510 503 653 353 503 504.13 3.35 0 3369 528 515 497 484 466 522 491 548 150 500 340 1 1 109511166 552 -0.73 1.00 12 0.00 -690.00 502.00 1242 20240409 -59.42 416 20250320 21.15 1159 -56.51 20250205 416 21.15 20250320 1390 -63.74 20240709 416 21.15 20250320 0.65 Y 010170 500 547 억 3673830 N N 66389 N 00 N
10 20250411 160240 57 100.00 KOSDAQ 전기·전자 N N N N N 503 13 2 2.65 332694433 675119 116.97 486 510 479 637 343 490 492.79 3.33 0 33904 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 551 -0.73 1.00 12 0.62 -690.00 502.00 1242 20240409 -59.50 416 20250320 20.91 1159 -56.60 20250205 416 20.91 20250320 1390 -63.81 20240709 416 20.91 20250320 0.62 Y 010170 500 547 억 3643572 N N 66389 N 00 N
11 20250411 150241 57 100.00 KOSDAQ 전기·전자 N N N N N 502 12 2 2.45 323644200 657138 113.85 486 510 479 637 343 490 492.51 3.33 0 32225 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 550 -0.73 1.00 12 0.60 -690.00 502.00 1242 20240409 -59.58 416 20250320 20.67 1159 -56.69 20250205 416 20.67 20250320 1390 -63.88 20240709 416 20.67 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N
12 20250411 140242 57 100.00 KOSDAQ 전기·전자 N N N N N 490 0 3 0.00 250670553 509724 88.31 486 510 479 637 343 490 491.78 3.33 0 18465 512 501 490 479 468 506 484 548 147 500 330 1 1 109511166 537 -0.71 0.98 12 0.47 -690.00 502.00 1242 20240409 -60.55 416 20250320 17.79 1159 -57.72 20250205 416 17.79 20250320 1390 -64.75 20240709 416 17.79 20250320 0.62 Y 010170 500 547 억 3643572 N N 11468 N 00 N