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
170790/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
20250414,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,130,2,1.90,158709000,22900,263.49,6870,7070,6770,8900,4800,6850,6930.52,2.33,0,4711,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,479,8.85,0.57,12,0.33,789.00,12336.00,15200,20240507,-54.08,6210,20250409,12.40,8970,-22.19,20250103,6210,12.40,20250409,15200,-54.08,20240507,6210,12.40,20250409,2.66,Y,170790,500,34 억,,159919,N,N,5,N,00,N
20250414,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,200,2,2.92,149187660,21538,247.82,6870,7070,6770,8900,4800,6850,6926.72,2.33,0,4040,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,483,8.94,0.57,12,0.31,789.00,12336.00,15200,20240507,-53.62,6210,20250409,13.53,8970,-21.40,20250103,6210,13.53,20250409,15200,-53.62,20240507,6210,13.53,20250409,2.66,Y,170790,500,34 억,,159919,N,N,0,N,00,N
20250414,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,70,2,1.02,121363850,17576,202.23,6870,7070,6770,8900,4800,6850,6905.09,2.33,0,3801,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,474,8.77,0.56,12,0.26,789.00,12336.00,15200,20240507,-54.47,6210,20250409,11.43,8970,-22.85,20250103,6210,11.43,20250409,15200,-54.47,20240507,6210,11.43,20250409,2.66,Y,170790,500,34 억,,159919,N,N,0,N,00,N
20250414,130838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,60,2,0.88,118453600,17156,197.40,6870,7070,6770,8900,4800,6850,6904.50,2.33,0,3905,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,474,8.76,0.56,12,0.25,789.00,12336.00,15200,20240507,-54.54,6210,20250409,11.27,8970,-22.97,20250103,6210,11.27,20250409,15200,-54.54,20240507,6210,11.27,20250409,2.66,Y,170790,500,34 억,,159919,N,N,0,N,00,N
20250414,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,80,2,1.17,117560500,17027,195.92,6870,7070,6770,8900,4800,6850,6904.36,2.33,0,3863,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,475,8.78,0.56,12,0.25,789.00,12336.00,15200,20240507,-54.41,6210,20250409,11.59,8970,-22.74,20250103,6210,11.59,20250409,15200,-54.41,20240507,6210,11.59,20250409,2.66,Y,170790,500,34 억,,159919,N,N,0,N,00,N
20250414,110837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,110,2,1.61,106603280,15448,177.75,6870,7070,6770,8900,4800,6850,6900.78,2.33,0,3184,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,477,8.82,0.56,12,0.23,789.00,12336.00,15200,20240507,-54.21,6210,20250409,12.08,8970,-22.41,20250103,6210,12.08,20250409,15200,-54.21,20240507,6210,12.08,20250409,2.66,Y,170790,500,34 억,,159919,N,N,0,N,00,N
20250414,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-10,5,-0.15,73482440,10637,122.39,6870,7070,6780,8900,4800,6850,6908.19,2.33,0,2276,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,469,8.67,0.55,12,0.16,789.00,12336.00,15200,20240507,-55.00,6210,20250409,10.14,8970,-23.75,20250103,6210,10.14,20250409,15200,-55.00,20240507,6210,10.14,20250409,2.66,Y,170790,500,34 억,,159919,N,N,0,N,00,N
20250414,090840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,110,2,1.61,4668750,677,7.79,6870,6960,6870,8900,4800,6850,6896.23,2.33,0,60,6950,6900,6860,6810,6770,6895,6805,34,2050,500,4650,10,1,6856330,477,8.82,0.56,12,0.01,789.00,12336.00,15200,20240507,-54.21,6210,20250409,12.08,8970,-22.41,20250103,6210,12.08,20250409,15200,-54.21,20240507,6210,12.08,20250409,2.66,Y,170790,500,34 억,,159919,N,N,0,N,00,N
20250411,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,0,3,0.00,59714005,8691,46.33,6850,6910,6820,8900,4800,6850,6870.79,2.32,0,520,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,470,8.68,0.56,12,0.13,789.00,12336.00,15200,20240507,-54.93,6210,20250409,10.31,8970,-23.63,20250103,6210,10.31,20250409,15200,-54.93,20240507,6210,10.31,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6895,45,2,0.66,56533165,8227,43.86,6850,6910,6820,8900,4800,6850,6871.66,2.32,0,490,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,473,8.74,0.56,12,0.12,789.00,12336.00,15200,20240507,-54.64,6210,20250409,11.03,8970,-23.13,20250103,6210,11.03,20250409,15200,-54.64,20240507,6210,11.03,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,N,00,N
20250411,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,20,2,0.29,49123390,7151,38.12,6850,6910,6820,8900,4800,6850,6869.44,2.32,0,291,7070,6960,6740,6630,6410,7015,6685,34,2050,500,4650,10,1,6856330,471,8.71,0.56,12,0.10,789.00,12336.00,15200,20240507,-54.80,6210,20250409,10.63,8970,-23.41,20250103,6210,10.63,20250409,15200,-54.80,20240507,6210,10.63,20250409,2.81,Y,170790,500,34 억,,159399,N,N,0,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 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 6980 130 2 1.90 158709000 22900 263.49 6870 7070 6770 8900 4800 6850 6930.52 2.33 0 4711 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 479 8.85 0.57 12 0.33 789.00 12336.00 15200 20240507 -54.08 6210 20250409 12.40 8970 -22.19 20250103 6210 12.40 20250409 15200 -54.08 20240507 6210 12.40 20250409 2.66 Y 170790 500 34 억 159919 N N 5 N 00 N
3 20250414 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 200 2 2.92 149187660 21538 247.82 6870 7070 6770 8900 4800 6850 6926.72 2.33 0 4040 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 483 8.94 0.57 12 0.31 789.00 12336.00 15200 20240507 -53.62 6210 20250409 13.53 8970 -21.40 20250103 6210 13.53 20250409 15200 -53.62 20240507 6210 13.53 20250409 2.66 Y 170790 500 34 억 159919 N N 0 N 00 N
4 20250414 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 70 2 1.02 121363850 17576 202.23 6870 7070 6770 8900 4800 6850 6905.09 2.33 0 3801 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 474 8.77 0.56 12 0.26 789.00 12336.00 15200 20240507 -54.47 6210 20250409 11.43 8970 -22.85 20250103 6210 11.43 20250409 15200 -54.47 20240507 6210 11.43 20250409 2.66 Y 170790 500 34 억 159919 N N 0 N 00 N
5 20250414 130838 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 60 2 0.88 118453600 17156 197.40 6870 7070 6770 8900 4800 6850 6904.50 2.33 0 3905 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 474 8.76 0.56 12 0.25 789.00 12336.00 15200 20240507 -54.54 6210 20250409 11.27 8970 -22.97 20250103 6210 11.27 20250409 15200 -54.54 20240507 6210 11.27 20250409 2.66 Y 170790 500 34 억 159919 N N 0 N 00 N
6 20250414 120841 57 100.00 KOSDAQ 전기·전자 N N N N N 6930 80 2 1.17 117560500 17027 195.92 6870 7070 6770 8900 4800 6850 6904.36 2.33 0 3863 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 475 8.78 0.56 12 0.25 789.00 12336.00 15200 20240507 -54.41 6210 20250409 11.59 8970 -22.74 20250103 6210 11.59 20250409 15200 -54.41 20240507 6210 11.59 20250409 2.66 Y 170790 500 34 억 159919 N N 0 N 00 N
7 20250414 110837 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 110 2 1.61 106603280 15448 177.75 6870 7070 6770 8900 4800 6850 6900.78 2.33 0 3184 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 477 8.82 0.56 12 0.23 789.00 12336.00 15200 20240507 -54.21 6210 20250409 12.08 8970 -22.41 20250103 6210 12.08 20250409 15200 -54.21 20240507 6210 12.08 20250409 2.66 Y 170790 500 34 억 159919 N N 0 N 00 N
8 20250414 100839 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -10 5 -0.15 73482440 10637 122.39 6870 7070 6780 8900 4800 6850 6908.19 2.33 0 2276 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 469 8.67 0.55 12 0.16 789.00 12336.00 15200 20240507 -55.00 6210 20250409 10.14 8970 -23.75 20250103 6210 10.14 20250409 15200 -55.00 20240507 6210 10.14 20250409 2.66 Y 170790 500 34 억 159919 N N 0 N 00 N
9 20250414 090840 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 110 2 1.61 4668750 677 7.79 6870 6960 6870 8900 4800 6850 6896.23 2.33 0 60 6950 6900 6860 6810 6770 6895 6805 34 2050 500 4650 10 1 6856330 477 8.82 0.56 12 0.01 789.00 12336.00 15200 20240507 -54.21 6210 20250409 12.08 8970 -22.41 20250103 6210 12.08 20250409 15200 -54.21 20240507 6210 12.08 20250409 2.66 Y 170790 500 34 억 159919 N N 0 N 00 N
10 20250411 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 0 3 0.00 59714005 8691 46.33 6850 6910 6820 8900 4800 6850 6870.79 2.32 0 520 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 470 8.68 0.56 12 0.13 789.00 12336.00 15200 20240507 -54.93 6210 20250409 10.31 8970 -23.63 20250103 6210 10.31 20250409 15200 -54.93 20240507 6210 10.31 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
11 20250411 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 6895 45 2 0.66 56533165 8227 43.86 6850 6910 6820 8900 4800 6850 6871.66 2.32 0 490 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 473 8.74 0.56 12 0.12 789.00 12336.00 15200 20240507 -54.64 6210 20250409 11.03 8970 -23.13 20250103 6210 11.03 20250409 15200 -54.64 20240507 6210 11.03 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N
12 20250411 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 20 2 0.29 49123390 7151 38.12 6850 6910 6820 8900 4800 6850 6869.44 2.32 0 291 7070 6960 6740 6630 6410 7015 6685 34 2050 500 4650 10 1 6856330 471 8.71 0.56 12 0.10 789.00 12336.00 15200 20240507 -54.80 6210 20250409 10.63 8970 -23.41 20250103 6210 10.63 20250409 15200 -54.80 20240507 6210 10.63 20250409 2.81 Y 170790 500 34 억 159399 N N 0 N 00 N