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
106080/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
20250407,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1699,-80,5,-4.50,155702187,93081,108.60,1779,1779,1655,2310,1246,1779,1672.76,2.05,0,-26607,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,427,-6.61,1.23,12,0.37,-257.00,1382.00,6295,20241017,-73.01,1550,20250327,9.61,2615,-35.03,20250108,1550,9.61,20250327,7300,-76.73,20241017,1550,9.61,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5762,N,00,N
20250407,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1700,-79,5,-4.44,134521194,80481,93.90,1779,1779,1655,2310,1246,1779,1671.47,2.05,0,-27154,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,427,-6.61,1.23,12,0.32,-257.00,1382.00,6295,20241017,-72.99,1550,20250327,9.68,2615,-34.99,20250108,1550,9.68,20250327,7300,-76.71,20241017,1550,9.68,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5314,N,00,N
20250407,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1671,-108,5,-6.07,101757082,60795,70.93,1779,1779,1655,2310,1246,1779,1673.77,2.05,0,-23821,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,420,-6.50,1.21,12,0.24,-257.00,1382.00,6295,20241017,-73.46,1550,20250327,7.81,2615,-36.10,20250108,1550,7.81,20250327,7300,-77.11,20241017,1550,7.81,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5314,N,00,N
20250407,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1682,-97,5,-5.45,87131504,52154,60.85,1779,1779,1655,2310,1246,1779,1670.66,2.05,0,-18024,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,423,-6.54,1.22,12,0.21,-257.00,1382.00,6295,20241017,-73.28,1550,20250327,8.52,2615,-35.68,20250108,1550,8.52,20250327,7300,-76.96,20241017,1550,8.52,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5314,N,00,N
20250407,120716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1677,-102,5,-5.73,83685708,50102,58.46,1779,1779,1655,2310,1246,1779,1670.31,2.05,0,-18004,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,422,-6.53,1.21,12,0.20,-257.00,1382.00,6295,20241017,-73.36,1550,20250327,8.19,2615,-35.87,20250108,1550,8.19,20250327,7300,-77.03,20241017,1550,8.19,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5314,N,00,N
20250407,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1677,-102,5,-5.73,63846559,38228,44.60,1779,1779,1655,2310,1246,1779,1670.15,2.05,0,-13495,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,422,-6.53,1.21,12,0.15,-257.00,1382.00,6295,20241017,-73.36,1550,20250327,8.19,2615,-35.87,20250108,1550,8.19,20250327,7300,-77.03,20241017,1550,8.19,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5314,N,00,N
20250407,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1662,-117,5,-6.58,39715169,23756,27.72,1779,1779,1655,2310,1246,1779,1671.80,2.05,0,-9332,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,418,-6.47,1.20,12,0.09,-257.00,1382.00,6295,20241017,-73.60,1550,20250327,7.23,2615,-36.44,20250108,1550,7.23,20250327,7300,-77.23,20241017,1550,7.23,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5314,N,00,N
20250407,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1670,-109,5,-6.13,5918677,3488,4.07,1779,1779,1670,2310,1246,1779,1696.87,2.05,0,-1137,1853,1816,1763,1726,1673,1789,1699,251,531,1000,1200,1,1,25135465,420,-6.50,1.21,12,0.01,-257.00,1382.00,6295,20241017,-73.47,1550,20250327,7.74,2615,-36.14,20250108,1550,7.74,20250327,7300,-77.12,20241017,1550,7.74,20250327,0.15,Y,106080,1000,251 억,,515947,N,N,5314,N,00,N
20250404,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1779,4,2,0.23,148970995,85709,222.25,1800,1800,1710,2305,1243,1775,1738.10,2.12,0,-16429,1841,1807,1766,1732,1691,1825,1750,251,530,1000,1200,1,1,25135465,447,-6.92,1.29,12,0.34,-257.00,1382.00,6295,20241017,-71.74,1550,20250327,14.77,2615,-31.97,20250108,1550,14.77,20250327,7300,-75.63,20241017,1550,14.77,20250327,0.15,Y,106080,1000,251 억,,532252,N,N,5314,N,00,N
20250404,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-25,5,-1.41,136602122,78668,203.99,1800,1800,1710,2305,1243,1775,1736.44,2.12,0,-14182,1841,1807,1766,1732,1691,1825,1750,251,530,1000,1200,1,1,25135465,440,-6.81,1.27,12,0.31,-257.00,1382.00,6295,20241017,-72.20,1550,20250327,12.90,2615,-33.08,20250108,1550,12.90,20250327,7300,-76.03,20241017,1550,12.90,20250327,0.15,Y,106080,1000,251 억,,532252,N,N,4012,N,00,N
20250404,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1715,-60,5,-3.38,125498150,72227,187.29,1800,1800,1710,2305,1243,1775,1737.55,2.12,0,-14583,1841,1807,1766,1732,1691,1825,1750,251,530,1000,1200,1,1,25135465,431,-6.67,1.24,12,0.29,-257.00,1382.00,6295,20241017,-72.76,1550,20250327,10.65,2615,-34.42,20250108,1550,10.65,20250327,7300,-76.51,20241017,1550,10.65,20250327,0.15,Y,106080,1000,251 억,,532252,N,N,4012,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 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 1699 -80 5 -4.50 155702187 93081 108.60 1779 1779 1655 2310 1246 1779 1672.76 2.05 0 -26607 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 427 -6.61 1.23 12 0.37 -257.00 1382.00 6295 20241017 -73.01 1550 20250327 9.61 2615 -35.03 20250108 1550 9.61 20250327 7300 -76.73 20241017 1550 9.61 20250327 0.15 Y 106080 1000 251 억 515947 N N 5762 N 00 N
3 20250407 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 1700 -79 5 -4.44 134521194 80481 93.90 1779 1779 1655 2310 1246 1779 1671.47 2.05 0 -27154 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 427 -6.61 1.23 12 0.32 -257.00 1382.00 6295 20241017 -72.99 1550 20250327 9.68 2615 -34.99 20250108 1550 9.68 20250327 7300 -76.71 20241017 1550 9.68 20250327 0.15 Y 106080 1000 251 억 515947 N N 5314 N 00 N
4 20250407 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 1671 -108 5 -6.07 101757082 60795 70.93 1779 1779 1655 2310 1246 1779 1673.77 2.05 0 -23821 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 420 -6.50 1.21 12 0.24 -257.00 1382.00 6295 20241017 -73.46 1550 20250327 7.81 2615 -36.10 20250108 1550 7.81 20250327 7300 -77.11 20241017 1550 7.81 20250327 0.15 Y 106080 1000 251 억 515947 N N 5314 N 00 N
5 20250407 130717 57 100.00 KOSDAQ 전기·전자 N N N N N 1682 -97 5 -5.45 87131504 52154 60.85 1779 1779 1655 2310 1246 1779 1670.66 2.05 0 -18024 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 423 -6.54 1.22 12 0.21 -257.00 1382.00 6295 20241017 -73.28 1550 20250327 8.52 2615 -35.68 20250108 1550 8.52 20250327 7300 -76.96 20241017 1550 8.52 20250327 0.15 Y 106080 1000 251 억 515947 N N 5314 N 00 N
6 20250407 120716 57 100.00 KOSDAQ 전기·전자 N N N N N 1677 -102 5 -5.73 83685708 50102 58.46 1779 1779 1655 2310 1246 1779 1670.31 2.05 0 -18004 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 422 -6.53 1.21 12 0.20 -257.00 1382.00 6295 20241017 -73.36 1550 20250327 8.19 2615 -35.87 20250108 1550 8.19 20250327 7300 -77.03 20241017 1550 8.19 20250327 0.15 Y 106080 1000 251 억 515947 N N 5314 N 00 N
7 20250407 110717 57 100.00 KOSDAQ 전기·전자 N N N N N 1677 -102 5 -5.73 63846559 38228 44.60 1779 1779 1655 2310 1246 1779 1670.15 2.05 0 -13495 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 422 -6.53 1.21 12 0.15 -257.00 1382.00 6295 20241017 -73.36 1550 20250327 8.19 2615 -35.87 20250108 1550 8.19 20250327 7300 -77.03 20241017 1550 8.19 20250327 0.15 Y 106080 1000 251 억 515947 N N 5314 N 00 N
8 20250407 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 1662 -117 5 -6.58 39715169 23756 27.72 1779 1779 1655 2310 1246 1779 1671.80 2.05 0 -9332 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 418 -6.47 1.20 12 0.09 -257.00 1382.00 6295 20241017 -73.60 1550 20250327 7.23 2615 -36.44 20250108 1550 7.23 20250327 7300 -77.23 20241017 1550 7.23 20250327 0.15 Y 106080 1000 251 억 515947 N N 5314 N 00 N
9 20250407 090718 57 100.00 KOSDAQ 전기·전자 N N N N N 1670 -109 5 -6.13 5918677 3488 4.07 1779 1779 1670 2310 1246 1779 1696.87 2.05 0 -1137 1853 1816 1763 1726 1673 1789 1699 251 531 1000 1200 1 1 25135465 420 -6.50 1.21 12 0.01 -257.00 1382.00 6295 20241017 -73.47 1550 20250327 7.74 2615 -36.14 20250108 1550 7.74 20250327 7300 -77.12 20241017 1550 7.74 20250327 0.15 Y 106080 1000 251 억 515947 N N 5314 N 00 N
10 20250404 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 1779 4 2 0.23 148970995 85709 222.25 1800 1800 1710 2305 1243 1775 1738.10 2.12 0 -16429 1841 1807 1766 1732 1691 1825 1750 251 530 1000 1200 1 1 25135465 447 -6.92 1.29 12 0.34 -257.00 1382.00 6295 20241017 -71.74 1550 20250327 14.77 2615 -31.97 20250108 1550 14.77 20250327 7300 -75.63 20241017 1550 14.77 20250327 0.15 Y 106080 1000 251 억 532252 N N 5314 N 00 N
11 20250404 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 1750 -25 5 -1.41 136602122 78668 203.99 1800 1800 1710 2305 1243 1775 1736.44 2.12 0 -14182 1841 1807 1766 1732 1691 1825 1750 251 530 1000 1200 1 1 25135465 440 -6.81 1.27 12 0.31 -257.00 1382.00 6295 20241017 -72.20 1550 20250327 12.90 2615 -33.08 20250108 1550 12.90 20250327 7300 -76.03 20241017 1550 12.90 20250327 0.15 Y 106080 1000 251 억 532252 N N 4012 N 00 N
12 20250404 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 1715 -60 5 -3.38 125498150 72227 187.29 1800 1800 1710 2305 1243 1775 1737.55 2.12 0 -14583 1841 1807 1766 1732 1691 1825 1750 251 530 1000 1200 1 1 25135465 431 -6.67 1.24 12 0.29 -257.00 1382.00 6295 20241017 -72.76 1550 20250327 10.65 2615 -34.42 20250108 1550 10.65 20250327 7300 -76.51 20241017 1550 10.65 20250327 0.15 Y 106080 1000 251 억 532252 N N 4012 N 00 N