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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015710/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
20250407,160302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-200,5,-5.11,328204385,87983,140.57,3870,3870,3685,5080,2745,3915,3730.32,1.69,0,-2447,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,651,27.12,0.51,12,0.50,137.00,7246.00,5650,20241029,-34.25,3200,20240909,16.09,5040,-26.29,20250106,3685,0.81,20250407,5650,-34.25,20241029,3200,16.09,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250407,150304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,-165,5,-4.21,310244095,83155,132.85,3870,3870,3685,5080,2745,3915,3730.91,1.69,0,-717,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,657,27.37,0.52,12,0.47,137.00,7246.00,5650,20241029,-33.63,3200,20240909,17.19,5040,-25.60,20250106,3685,1.76,20250407,5650,-33.63,20241029,3200,17.19,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250407,140304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,-165,5,-4.21,284664645,76301,121.90,3870,3870,3685,5080,2745,3915,3730.81,1.69,0,-3746,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,657,27.37,0.52,12,0.44,137.00,7246.00,5650,20241029,-33.63,3200,20240909,17.19,5040,-25.60,20250106,3685,1.76,20250407,5650,-33.63,20241029,3200,17.19,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250407,130302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-155,5,-3.96,231791760,62078,99.18,3870,3870,3685,5080,2745,3915,3733.88,1.69,0,-7663,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,659,27.45,0.52,12,0.35,137.00,7246.00,5650,20241029,-33.45,3200,20240909,17.50,5040,-25.40,20250106,3685,2.04,20250407,5650,-33.45,20241029,3200,17.50,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250407,120303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-155,5,-3.96,190318170,51022,81.52,3870,3870,3685,5080,2745,3915,3730.12,1.69,0,-6692,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,659,27.45,0.52,12,0.29,137.00,7246.00,5650,20241029,-33.45,3200,20240909,17.50,5040,-25.40,20250106,3685,2.04,20250407,5650,-33.45,20241029,3200,17.50,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250407,110303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,-130,5,-3.32,168755775,45259,72.31,3870,3870,3685,5080,2745,3915,3728.67,1.69,0,-10463,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,664,27.63,0.52,12,0.26,137.00,7246.00,5650,20241029,-33.01,3200,20240909,18.28,5040,-24.90,20250106,3685,2.71,20250407,5650,-33.01,20241029,3200,18.28,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250407,100303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,-215,5,-5.49,155328260,41680,66.59,3870,3870,3685,5080,2745,3915,3726.69,1.69,0,-11741,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,649,27.01,0.51,12,0.24,137.00,7246.00,5650,20241029,-34.51,3200,20240909,15.62,5040,-26.59,20250106,3685,0.41,20250407,5650,-34.51,20241029,3200,15.62,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250407,090303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,-165,5,-4.21,2937160,769,1.23,3870,3870,3750,5080,2745,3915,3819.45,1.69,0,-395,4098,4006,3883,3791,3668,4052,3837,88,1165,500,2580,5,1,17530500,657,27.37,0.52,12,0.00,137.00,7246.00,5650,20241029,-33.63,3200,20240909,17.19,5040,-25.60,20250106,3715,0.94,20250331,5650,-33.63,20241029,3200,17.19,20240909,3.14,Y,015710,500,87 억,,295869,N,N,0,N,00,N
20250404,160303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,95,2,2.49,241813145,62591,137.17,3780,3975,3760,4965,2675,3820,3863.38,1.62,0,12217,3913,3866,3803,3756,3693,3890,3780,88,1145,500,2520,5,1,17530500,686,28.58,0.54,12,0.36,137.00,7246.00,5650,20241029,-30.71,3200,20240909,22.34,5040,-22.32,20250106,3715,5.38,20250331,5650,-30.71,20241029,3200,22.34,20240909,3.17,Y,015710,500,87 억,,283578,N,N,88,N,00,N
20250404,150304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,110,2,2.88,230765445,59775,131.00,3780,3975,3760,4965,2675,3820,3860.57,1.62,0,11840,3913,3866,3803,3756,3693,3890,3780,88,1145,500,2520,5,1,17530500,689,28.69,0.54,12,0.34,137.00,7246.00,5650,20241029,-30.44,3200,20240909,22.81,5040,-22.02,20250106,3715,5.79,20250331,5650,-30.44,20241029,3200,22.81,20240909,3.17,Y,015710,500,87 억,,283578,N,N,88,N,00,N
20250404,140305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,55,2,1.44,205936415,53404,117.04,3780,3975,3760,4965,2675,3820,3856.20,1.62,0,9199,3913,3866,3803,3756,3693,3890,3780,88,1145,500,2520,5,1,17530500,679,28.28,0.53,12,0.30,137.00,7246.00,5650,20241029,-31.42,3200,20240909,21.09,5040,-23.12,20250106,3715,4.31,20250331,5650,-31.42,20241029,3200,21.09,20240909,3.17,Y,015710,500,87 억,,283578,N,N,88,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 20250407 160302 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 -200 5 -5.11 328204385 87983 140.57 3870 3870 3685 5080 2745 3915 3730.32 1.69 0 -2447 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 651 27.12 0.51 12 0.50 137.00 7246.00 5650 20241029 -34.25 3200 20240909 16.09 5040 -26.29 20250106 3685 0.81 20250407 5650 -34.25 20241029 3200 16.09 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
3 20250407 150304 57 100.00 KOSDAQ 전기·전자 N N N N N 3750 -165 5 -4.21 310244095 83155 132.85 3870 3870 3685 5080 2745 3915 3730.91 1.69 0 -717 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 657 27.37 0.52 12 0.47 137.00 7246.00 5650 20241029 -33.63 3200 20240909 17.19 5040 -25.60 20250106 3685 1.76 20250407 5650 -33.63 20241029 3200 17.19 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
4 20250407 140304 57 100.00 KOSDAQ 전기·전자 N N N N N 3750 -165 5 -4.21 284664645 76301 121.90 3870 3870 3685 5080 2745 3915 3730.81 1.69 0 -3746 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 657 27.37 0.52 12 0.44 137.00 7246.00 5650 20241029 -33.63 3200 20240909 17.19 5040 -25.60 20250106 3685 1.76 20250407 5650 -33.63 20241029 3200 17.19 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
5 20250407 130302 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 -155 5 -3.96 231791760 62078 99.18 3870 3870 3685 5080 2745 3915 3733.88 1.69 0 -7663 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 659 27.45 0.52 12 0.35 137.00 7246.00 5650 20241029 -33.45 3200 20240909 17.50 5040 -25.40 20250106 3685 2.04 20250407 5650 -33.45 20241029 3200 17.50 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
6 20250407 120303 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 -155 5 -3.96 190318170 51022 81.52 3870 3870 3685 5080 2745 3915 3730.12 1.69 0 -6692 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 659 27.45 0.52 12 0.29 137.00 7246.00 5650 20241029 -33.45 3200 20240909 17.50 5040 -25.40 20250106 3685 2.04 20250407 5650 -33.45 20241029 3200 17.50 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
7 20250407 110303 57 100.00 KOSDAQ 전기·전자 N N N N N 3785 -130 5 -3.32 168755775 45259 72.31 3870 3870 3685 5080 2745 3915 3728.67 1.69 0 -10463 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 664 27.63 0.52 12 0.26 137.00 7246.00 5650 20241029 -33.01 3200 20240909 18.28 5040 -24.90 20250106 3685 2.71 20250407 5650 -33.01 20241029 3200 18.28 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
8 20250407 100303 57 100.00 KOSDAQ 전기·전자 N N N N N 3700 -215 5 -5.49 155328260 41680 66.59 3870 3870 3685 5080 2745 3915 3726.69 1.69 0 -11741 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 649 27.01 0.51 12 0.24 137.00 7246.00 5650 20241029 -34.51 3200 20240909 15.62 5040 -26.59 20250106 3685 0.41 20250407 5650 -34.51 20241029 3200 15.62 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
9 20250407 090303 57 100.00 KOSDAQ 전기·전자 N N N N N 3750 -165 5 -4.21 2937160 769 1.23 3870 3870 3750 5080 2745 3915 3819.45 1.69 0 -395 4098 4006 3883 3791 3668 4052 3837 88 1165 500 2580 5 1 17530500 657 27.37 0.52 12 0.00 137.00 7246.00 5650 20241029 -33.63 3200 20240909 17.19 5040 -25.60 20250106 3715 0.94 20250331 5650 -33.63 20241029 3200 17.19 20240909 3.14 Y 015710 500 87 억 295869 N N 0 N 00 N
10 20250404 160303 57 100.00 KOSDAQ 전기·전자 N N N N N 3915 95 2 2.49 241813145 62591 137.17 3780 3975 3760 4965 2675 3820 3863.38 1.62 0 12217 3913 3866 3803 3756 3693 3890 3780 88 1145 500 2520 5 1 17530500 686 28.58 0.54 12 0.36 137.00 7246.00 5650 20241029 -30.71 3200 20240909 22.34 5040 -22.32 20250106 3715 5.38 20250331 5650 -30.71 20241029 3200 22.34 20240909 3.17 Y 015710 500 87 억 283578 N N 88 N 00 N
11 20250404 150304 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 110 2 2.88 230765445 59775 131.00 3780 3975 3760 4965 2675 3820 3860.57 1.62 0 11840 3913 3866 3803 3756 3693 3890 3780 88 1145 500 2520 5 1 17530500 689 28.69 0.54 12 0.34 137.00 7246.00 5650 20241029 -30.44 3200 20240909 22.81 5040 -22.02 20250106 3715 5.79 20250331 5650 -30.44 20241029 3200 22.81 20240909 3.17 Y 015710 500 87 억 283578 N N 88 N 00 N
12 20250404 140305 57 100.00 KOSDAQ 전기·전자 N N N N N 3875 55 2 1.44 205936415 53404 117.04 3780 3975 3760 4965 2675 3820 3856.20 1.62 0 9199 3913 3866 3803 3756 3693 3890 3780 88 1145 500 2520 5 1 17530500 679 28.28 0.53 12 0.30 137.00 7246.00 5650 20241029 -31.42 3200 20240909 21.09 5040 -23.12 20250106 3715 4.31 20250331 5650 -31.42 20241029 3200 21.09 20240909 3.17 Y 015710 500 87 억 283578 N N 88 N 00 N