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
172670/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
20250414,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,170,2,2.04,792119810,93688,164.98,8410,8600,8350,10820,5840,8330,8454.80,1.84,0,-4995,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,762,-8.20,0.73,12,1.05,-1036.00,11575.00,25200,20240412,-66.27,5040,20241210,68.65,15570,-45.41,20250211,7010,21.26,20250131,24250,-64.95,20240415,5040,68.65,20241210,3.83,Y,172670,500,44 억,,165316,N,N,7086,N,00,N
20250414,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,150,2,1.80,772219530,91343,160.85,8410,8600,8350,10820,5840,8330,8454.06,1.84,0,-4917,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,760,-8.19,0.73,12,1.02,-1036.00,11575.00,25200,20240412,-66.35,5040,20241210,68.25,15570,-45.54,20250211,7010,20.97,20250131,24250,-65.03,20240415,5040,68.25,20241210,3.83,Y,172670,500,44 억,,165316,N,N,6488,N,00,N
20250414,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,40,2,0.48,604668420,71537,125.97,8410,8600,8350,10820,5840,8330,8452.53,1.84,0,-3739,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,750,-8.08,0.72,12,0.80,-1036.00,11575.00,25200,20240412,-66.79,5040,20241210,66.07,15570,-46.24,20250211,7010,19.40,20250131,24250,-65.48,20240415,5040,66.07,20241210,3.83,Y,172670,500,44 억,,165316,N,N,6488,N,00,N
20250414,130840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,40,2,0.48,565085100,66813,117.65,8410,8600,8350,10820,5840,8330,8457.71,1.84,0,-3187,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,750,-8.08,0.72,12,0.75,-1036.00,11575.00,25200,20240412,-66.79,5040,20241210,66.07,15570,-46.24,20250211,7010,19.40,20250131,24250,-65.48,20240415,5040,66.07,20241210,3.83,Y,172670,500,44 억,,165316,N,N,6488,N,00,N
20250414,120843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,120,2,1.44,479384870,56620,99.70,8410,8600,8350,10820,5840,8330,8466.71,1.84,0,-3836,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,757,-8.16,0.73,12,0.63,-1036.00,11575.00,25200,20240412,-66.47,5040,20241210,67.66,15570,-45.73,20250211,7010,20.54,20250131,24250,-65.15,20240415,5040,67.66,20241210,3.83,Y,172670,500,44 억,,165316,N,N,6488,N,00,N
20250414,110839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,110,2,1.32,434642210,51320,90.37,8410,8600,8350,10820,5840,8330,8469.26,1.84,0,-6029,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,756,-8.15,0.73,12,0.57,-1036.00,11575.00,25200,20240412,-66.51,5040,20241210,67.46,15570,-45.79,20250211,7010,20.40,20250131,24250,-65.20,20240415,5040,67.46,20241210,3.83,Y,172670,500,44 억,,165316,N,N,6488,N,00,N
20250414,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,110,2,1.32,310090570,36548,64.36,8410,8600,8350,10820,5840,8330,8484.47,1.84,0,-1360,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,756,-8.15,0.73,12,0.41,-1036.00,11575.00,25200,20240412,-66.51,5040,20241210,67.46,15570,-45.79,20250211,7010,20.40,20250131,24250,-65.20,20240415,5040,67.46,20241210,3.83,Y,172670,500,44 억,,165316,N,N,6488,N,00,N
20250414,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,150,2,1.80,71868280,8544,15.05,8410,8490,8350,10820,5840,8330,8411.55,1.84,0,-997,8630,8480,8220,8070,7810,8555,8145,45,2490,500,5160,10,1,8960259,760,-8.19,0.73,12,0.10,-1036.00,11575.00,25200,20240412,-66.35,5040,20241210,68.25,15570,-45.54,20250211,7010,20.97,20250131,24250,-65.03,20240415,5040,68.25,20241210,3.83,Y,172670,500,44 억,,165316,N,N,6488,N,00,N
20250411,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,210,2,2.59,459646020,56086,62.58,8080,8370,7960,10550,5690,8120,8195.17,1.76,0,7868,8380,8250,8170,8040,7960,8210,8000,45,2430,500,5030,10,1,8960259,746,-8.04,0.72,12,0.63,-1036.00,11575.00,25200,20240412,-66.94,5040,20241210,65.28,15570,-46.50,20250211,7010,18.83,20250131,25200,-66.94,20240412,5040,65.28,20241210,3.80,Y,172670,500,44 억,,157309,N,N,6488,N,00,N
20250411,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,170,2,2.09,414755250,50699,56.57,8080,8330,7960,10550,5690,8120,8180.77,1.76,0,7528,8380,8250,8170,8040,7960,8210,8000,45,2430,500,5030,10,1,8960259,743,-8.00,0.72,12,0.57,-1036.00,11575.00,25200,20240412,-67.10,5040,20241210,64.48,15570,-46.76,20250211,7010,18.26,20250131,25200,-67.10,20240412,5040,64.48,20241210,3.80,Y,172670,500,44 억,,157309,N,N,1836,N,00,N
20250411,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,120,2,1.48,352413440,43164,48.16,8080,8330,7960,10550,5690,8120,8164.55,1.76,0,6210,8380,8250,8170,8040,7960,8210,8000,45,2430,500,5030,10,1,8960259,738,-7.95,0.71,12,0.48,-1036.00,11575.00,25200,20240412,-67.30,5040,20241210,63.49,15570,-47.08,20250211,7010,17.55,20250131,25200,-67.30,20240412,5040,63.49,20241210,3.80,Y,172670,500,44 억,,157309,N,N,1836,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 160836 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 170 2 2.04 792119810 93688 164.98 8410 8600 8350 10820 5840 8330 8454.80 1.84 0 -4995 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 762 -8.20 0.73 12 1.05 -1036.00 11575.00 25200 20240412 -66.27 5040 20241210 68.65 15570 -45.41 20250211 7010 21.26 20250131 24250 -64.95 20240415 5040 68.65 20241210 3.83 Y 172670 500 44 억 165316 N N 7086 N 00 N
3 20250414 150843 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 150 2 1.80 772219530 91343 160.85 8410 8600 8350 10820 5840 8330 8454.06 1.84 0 -4917 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 760 -8.19 0.73 12 1.02 -1036.00 11575.00 25200 20240412 -66.35 5040 20241210 68.25 15570 -45.54 20250211 7010 20.97 20250131 24250 -65.03 20240415 5040 68.25 20241210 3.83 Y 172670 500 44 억 165316 N N 6488 N 00 N
4 20250414 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 40 2 0.48 604668420 71537 125.97 8410 8600 8350 10820 5840 8330 8452.53 1.84 0 -3739 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 750 -8.08 0.72 12 0.80 -1036.00 11575.00 25200 20240412 -66.79 5040 20241210 66.07 15570 -46.24 20250211 7010 19.40 20250131 24250 -65.48 20240415 5040 66.07 20241210 3.83 Y 172670 500 44 억 165316 N N 6488 N 00 N
5 20250414 130840 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 40 2 0.48 565085100 66813 117.65 8410 8600 8350 10820 5840 8330 8457.71 1.84 0 -3187 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 750 -8.08 0.72 12 0.75 -1036.00 11575.00 25200 20240412 -66.79 5040 20241210 66.07 15570 -46.24 20250211 7010 19.40 20250131 24250 -65.48 20240415 5040 66.07 20241210 3.83 Y 172670 500 44 억 165316 N N 6488 N 00 N
6 20250414 120843 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 120 2 1.44 479384870 56620 99.70 8410 8600 8350 10820 5840 8330 8466.71 1.84 0 -3836 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 757 -8.16 0.73 12 0.63 -1036.00 11575.00 25200 20240412 -66.47 5040 20241210 67.66 15570 -45.73 20250211 7010 20.54 20250131 24250 -65.15 20240415 5040 67.66 20241210 3.83 Y 172670 500 44 억 165316 N N 6488 N 00 N
7 20250414 110839 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 110 2 1.32 434642210 51320 90.37 8410 8600 8350 10820 5840 8330 8469.26 1.84 0 -6029 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 756 -8.15 0.73 12 0.57 -1036.00 11575.00 25200 20240412 -66.51 5040 20241210 67.46 15570 -45.79 20250211 7010 20.40 20250131 24250 -65.20 20240415 5040 67.46 20241210 3.83 Y 172670 500 44 억 165316 N N 6488 N 00 N
8 20250414 100840 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 110 2 1.32 310090570 36548 64.36 8410 8600 8350 10820 5840 8330 8484.47 1.84 0 -1360 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 756 -8.15 0.73 12 0.41 -1036.00 11575.00 25200 20240412 -66.51 5040 20241210 67.46 15570 -45.79 20250211 7010 20.40 20250131 24250 -65.20 20240415 5040 67.46 20241210 3.83 Y 172670 500 44 억 165316 N N 6488 N 00 N
9 20250414 090841 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 150 2 1.80 71868280 8544 15.05 8410 8490 8350 10820 5840 8330 8411.55 1.84 0 -997 8630 8480 8220 8070 7810 8555 8145 45 2490 500 5160 10 1 8960259 760 -8.19 0.73 12 0.10 -1036.00 11575.00 25200 20240412 -66.35 5040 20241210 68.25 15570 -45.54 20250211 7010 20.97 20250131 24250 -65.03 20240415 5040 68.25 20241210 3.83 Y 172670 500 44 억 165316 N N 6488 N 00 N
10 20250411 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 210 2 2.59 459646020 56086 62.58 8080 8370 7960 10550 5690 8120 8195.17 1.76 0 7868 8380 8250 8170 8040 7960 8210 8000 45 2430 500 5030 10 1 8960259 746 -8.04 0.72 12 0.63 -1036.00 11575.00 25200 20240412 -66.94 5040 20241210 65.28 15570 -46.50 20250211 7010 18.83 20250131 25200 -66.94 20240412 5040 65.28 20241210 3.80 Y 172670 500 44 억 157309 N N 6488 N 00 N
11 20250411 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 8290 170 2 2.09 414755250 50699 56.57 8080 8330 7960 10550 5690 8120 8180.77 1.76 0 7528 8380 8250 8170 8040 7960 8210 8000 45 2430 500 5030 10 1 8960259 743 -8.00 0.72 12 0.57 -1036.00 11575.00 25200 20240412 -67.10 5040 20241210 64.48 15570 -46.76 20250211 7010 18.26 20250131 25200 -67.10 20240412 5040 64.48 20241210 3.80 Y 172670 500 44 억 157309 N N 1836 N 00 N
12 20250411 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 120 2 1.48 352413440 43164 48.16 8080 8330 7960 10550 5690 8120 8164.55 1.76 0 6210 8380 8250 8170 8040 7960 8210 8000 45 2430 500 5030 10 1 8960259 738 -7.95 0.71 12 0.48 -1036.00 11575.00 25200 20240412 -67.30 5040 20241210 63.49 15570 -47.08 20250211 7010 17.55 20250131 25200 -67.30 20240412 5040 63.49 20241210 3.80 Y 172670 500 44 억 157309 N N 1836 N 00 N