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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
106240/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
20250404,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,134,2,11.42,2541304811,2020658,1031.10,1167,1317,1121,1524,822,1173,1257.61,3.57,0,-108856,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,222,-4.18,0.27,12,11.89,-313.00,4827.00,2450,20250305,-46.65,700,20241209,86.71,2450,-46.65,20250305,1009,29.53,20250109,2450,-46.65,20250305,700,86.71,20241209,0.14,Y,106240,500,84 억,,607675,N,N,51047,N,00,N
20250404,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,128,2,10.91,2315219931,1847694,942.84,1167,1315,1121,1524,822,1173,1253.03,3.57,0,-121855,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,221,-4.16,0.27,12,10.87,-313.00,4827.00,2450,20250305,-46.90,700,20241209,85.86,2450,-46.90,20250305,1009,28.94,20250109,2450,-46.90,20250305,700,85.86,20241209,0.14,Y,106240,500,84 억,,607675,N,N,16708,N,00,N
20250404,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1253,80,2,6.82,1974936135,1583873,808.21,1167,1312,1121,1524,822,1173,1246.90,3.57,0,-134899,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,213,-4.00,0.26,12,9.32,-313.00,4827.00,2450,20250305,-48.86,700,20241209,79.00,2450,-48.86,20250305,1009,24.18,20250109,2450,-48.86,20250305,700,79.00,20241209,0.14,Y,106240,500,84 억,,607675,N,N,16708,N,00,N
20250404,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,92,2,7.84,1434783085,1161514,592.69,1167,1291,1121,1524,822,1173,1235.27,3.57,0,-96944,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,215,-4.04,0.26,12,6.83,-313.00,4827.00,2450,20250305,-48.37,700,20241209,80.71,2450,-48.37,20250305,1009,25.37,20250109,2450,-48.37,20250305,700,80.71,20241209,0.14,Y,106240,500,84 억,,607675,N,N,16708,N,00,N
20250404,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,56,2,4.77,1072845918,874709,446.34,1167,1291,1121,1524,822,1173,1226.52,3.57,0,-93548,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,209,-3.93,0.25,12,5.15,-313.00,4827.00,2450,20250305,-49.84,700,20241209,75.57,2450,-49.84,20250305,1009,21.80,20250109,2450,-49.84,20250305,700,75.57,20241209,0.14,Y,106240,500,84 억,,607675,N,N,16708,N,00,N
20250404,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,-27,5,-2.30,162583300,140018,71.45,1167,1199,1121,1524,822,1173,1161.16,3.57,0,-16995,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,195,-3.66,0.24,12,0.82,-313.00,4827.00,2450,20250305,-53.22,700,20241209,63.71,2450,-53.22,20250305,1009,13.58,20250109,2450,-53.22,20250305,700,63.71,20241209,0.14,Y,106240,500,84 억,,607675,N,N,16708,N,00,N
20250404,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,21,2,1.79,115498546,100121,51.09,1167,1197,1121,1524,822,1173,1153.59,3.57,0,-14341,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,203,-3.81,0.25,12,0.59,-313.00,4827.00,2450,20250305,-51.27,700,20241209,70.57,2450,-51.27,20250305,1009,18.33,20250109,2450,-51.27,20250305,700,70.57,20241209,0.14,Y,106240,500,84 억,,607675,N,N,16708,N,00,N
20250404,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1131,-42,5,-3.58,23648125,20730,10.58,1167,1167,1122,1524,822,1173,1140.77,3.57,0,-7101,1224,1198,1149,1123,1074,1211,1136,85,351,500,700,1,1,16999340,192,-3.61,0.23,12,0.12,-313.00,4827.00,2450,20250305,-53.84,700,20241209,61.57,2450,-53.84,20250305,1009,12.09,20250109,2450,-53.84,20250305,700,61.57,20241209,0.14,Y,106240,500,84 억,,607675,N,N,16708,N,00,N
20250403,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1173,49,2,4.36,225196724,195072,104.07,1124,1175,1100,1461,787,1124,1154.43,3.48,0,16569,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,199,-3.75,0.24,12,1.15,-313.00,4827.00,2450,20250305,-52.12,700,20241209,67.57,2450,-52.12,20250305,1009,16.25,20250109,2450,-52.12,20250305,700,67.57,20241209,0.14,Y,106240,500,84 억,,591623,N,N,16708,N,00,N
20250403,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,45,2,4.00,207572750,180030,96.05,1124,1175,1100,1461,787,1124,1152.99,3.48,0,19915,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,199,-3.73,0.24,12,1.06,-313.00,4827.00,2450,20250305,-52.29,700,20241209,67.00,2450,-52.29,20250305,1009,15.86,20250109,2450,-52.29,20250305,700,67.00,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N
20250403,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,25,2,2.22,166363689,144554,77.12,1124,1175,1100,1461,787,1124,1150.88,3.48,0,12933,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,195,-3.67,0.24,12,0.85,-313.00,4827.00,2450,20250305,-53.10,700,20241209,64.14,2450,-53.10,20250305,1009,13.88,20250109,2450,-53.10,20250305,700,64.14,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,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 20250404 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 1307 134 2 11.42 2541304811 2020658 1031.10 1167 1317 1121 1524 822 1173 1257.61 3.57 0 -108856 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 222 -4.18 0.27 12 11.89 -313.00 4827.00 2450 20250305 -46.65 700 20241209 86.71 2450 -46.65 20250305 1009 29.53 20250109 2450 -46.65 20250305 700 86.71 20241209 0.14 Y 106240 500 84 억 607675 N N 51047 N 00 N
3 20250404 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 1301 128 2 10.91 2315219931 1847694 942.84 1167 1315 1121 1524 822 1173 1253.03 3.57 0 -121855 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 221 -4.16 0.27 12 10.87 -313.00 4827.00 2450 20250305 -46.90 700 20241209 85.86 2450 -46.90 20250305 1009 28.94 20250109 2450 -46.90 20250305 700 85.86 20241209 0.14 Y 106240 500 84 억 607675 N N 16708 N 00 N
4 20250404 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 1253 80 2 6.82 1974936135 1583873 808.21 1167 1312 1121 1524 822 1173 1246.90 3.57 0 -134899 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 213 -4.00 0.26 12 9.32 -313.00 4827.00 2450 20250305 -48.86 700 20241209 79.00 2450 -48.86 20250305 1009 24.18 20250109 2450 -48.86 20250305 700 79.00 20241209 0.14 Y 106240 500 84 억 607675 N N 16708 N 00 N
5 20250404 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 92 2 7.84 1434783085 1161514 592.69 1167 1291 1121 1524 822 1173 1235.27 3.57 0 -96944 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 215 -4.04 0.26 12 6.83 -313.00 4827.00 2450 20250305 -48.37 700 20241209 80.71 2450 -48.37 20250305 1009 25.37 20250109 2450 -48.37 20250305 700 80.71 20241209 0.14 Y 106240 500 84 억 607675 N N 16708 N 00 N
6 20250404 120717 57 100.00 KOSDAQ 전기·전자 N N N N N 1229 56 2 4.77 1072845918 874709 446.34 1167 1291 1121 1524 822 1173 1226.52 3.57 0 -93548 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 209 -3.93 0.25 12 5.15 -313.00 4827.00 2450 20250305 -49.84 700 20241209 75.57 2450 -49.84 20250305 1009 21.80 20250109 2450 -49.84 20250305 700 75.57 20241209 0.14 Y 106240 500 84 억 607675 N N 16708 N 00 N
7 20250404 110719 57 100.00 KOSDAQ 전기·전자 N N N N N 1146 -27 5 -2.30 162583300 140018 71.45 1167 1199 1121 1524 822 1173 1161.16 3.57 0 -16995 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 195 -3.66 0.24 12 0.82 -313.00 4827.00 2450 20250305 -53.22 700 20241209 63.71 2450 -53.22 20250305 1009 13.58 20250109 2450 -53.22 20250305 700 63.71 20241209 0.14 Y 106240 500 84 억 607675 N N 16708 N 00 N
8 20250404 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 1194 21 2 1.79 115498546 100121 51.09 1167 1197 1121 1524 822 1173 1153.59 3.57 0 -14341 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 203 -3.81 0.25 12 0.59 -313.00 4827.00 2450 20250305 -51.27 700 20241209 70.57 2450 -51.27 20250305 1009 18.33 20250109 2450 -51.27 20250305 700 70.57 20241209 0.14 Y 106240 500 84 억 607675 N N 16708 N 00 N
9 20250404 090723 57 100.00 KOSDAQ 전기·전자 N N N N N 1131 -42 5 -3.58 23648125 20730 10.58 1167 1167 1122 1524 822 1173 1140.77 3.57 0 -7101 1224 1198 1149 1123 1074 1211 1136 85 351 500 700 1 1 16999340 192 -3.61 0.23 12 0.12 -313.00 4827.00 2450 20250305 -53.84 700 20241209 61.57 2450 -53.84 20250305 1009 12.09 20250109 2450 -53.84 20250305 700 61.57 20241209 0.14 Y 106240 500 84 억 607675 N N 16708 N 00 N
10 20250403 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 1173 49 2 4.36 225196724 195072 104.07 1124 1175 1100 1461 787 1124 1154.43 3.48 0 16569 1216 1170 1147 1101 1078 1158 1089 85 337 500 670 1 1 16999340 199 -3.75 0.24 12 1.15 -313.00 4827.00 2450 20250305 -52.12 700 20241209 67.57 2450 -52.12 20250305 1009 16.25 20250109 2450 -52.12 20250305 700 67.57 20241209 0.14 Y 106240 500 84 억 591623 N N 16708 N 00 N
11 20250403 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 1169 45 2 4.00 207572750 180030 96.05 1124 1175 1100 1461 787 1124 1152.99 3.48 0 19915 1216 1170 1147 1101 1078 1158 1089 85 337 500 670 1 1 16999340 199 -3.73 0.24 12 1.06 -313.00 4827.00 2450 20250305 -52.29 700 20241209 67.00 2450 -52.29 20250305 1009 15.86 20250109 2450 -52.29 20250305 700 67.00 20241209 0.14 Y 106240 500 84 억 591623 N N 10232 N 00 N
12 20250403 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 1149 25 2 2.22 166363689 144554 77.12 1124 1175 1100 1461 787 1124 1150.88 3.48 0 12933 1216 1170 1147 1101 1078 1158 1089 85 337 500 670 1 1 16999340 195 -3.67 0.24 12 0.85 -313.00 4827.00 2450 20250305 -53.10 700 20241209 64.14 2450 -53.10 20250305 1009 13.88 20250109 2450 -53.10 20250305 700 64.14 20241209 0.14 Y 106240 500 84 억 591623 N N 10232 N 00 N