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
109080/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
20250407,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,-410,5,-4.38,1119718790,122843,48.19,9500,9500,8680,12180,6560,9370,9115.44,0.33,0,-20398,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,505,10.65,0.83,12,2.18,841.00,10856.00,12340,20250120,-27.39,6490,20241113,38.06,12340,-27.39,20250120,7850,14.14,20250331,12340,-27.39,20250120,6490,38.06,20241113,1.57,Y,109080,500,28 억,,18503,N,N,927,N,00,N
20250407,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,-330,5,-3.52,1062640520,116520,45.71,9500,9500,8680,12180,6560,9370,9119.50,0.33,0,-19164,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,509,10.75,0.83,12,2.07,841.00,10856.00,12340,20250120,-26.74,6490,20241113,39.29,12340,-26.74,20250120,7850,15.16,20250331,12340,-26.74,20250120,6490,39.29,20241113,1.57,Y,109080,500,28 억,,18503,N,N,1198,N,00,N
20250407,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-290,5,-3.09,964491500,105633,41.44,9500,9500,8680,12180,6560,9370,9130.26,0.33,0,-16973,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,512,10.80,0.84,12,1.87,841.00,10856.00,12340,20250120,-26.42,6490,20241113,39.91,12340,-26.42,20250120,7850,15.67,20250331,12340,-26.42,20250120,6490,39.91,20241113,1.57,Y,109080,500,28 억,,18503,N,N,1198,N,00,N
20250407,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-270,5,-2.88,905225530,99110,38.88,9500,9500,8680,12180,6560,9370,9133.20,0.33,0,-16171,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,513,10.82,0.84,12,1.76,841.00,10856.00,12340,20250120,-26.26,6490,20241113,40.22,12340,-26.26,20250120,7850,15.92,20250331,12340,-26.26,20250120,6490,40.22,20241113,1.57,Y,109080,500,28 억,,18503,N,N,1198,N,00,N
20250407,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-110,5,-1.17,859621675,94104,36.92,9500,9500,8680,12180,6560,9370,9134.44,0.33,0,-16160,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,522,11.01,0.85,12,1.67,841.00,10856.00,12340,20250120,-24.96,6490,20241113,42.68,12340,-24.96,20250120,7850,17.96,20250331,12340,-24.96,20250120,6490,42.68,20241113,1.57,Y,109080,500,28 억,,18503,N,N,1198,N,00,N
20250407,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-270,5,-2.88,780131595,85354,33.48,9500,9500,8680,12180,6560,9370,9139.56,0.33,0,-15174,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,513,10.82,0.84,12,1.51,841.00,10856.00,12340,20250120,-26.26,6490,20241113,40.22,12340,-26.26,20250120,7850,15.92,20250331,12340,-26.26,20250120,6490,40.22,20241113,1.57,Y,109080,500,28 억,,18503,N,N,1198,N,00,N
20250407,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,-180,5,-1.92,615977705,67542,26.50,9500,9500,8680,12180,6560,9370,9119.38,0.33,0,-13567,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,518,10.93,0.85,12,1.20,841.00,10856.00,12340,20250120,-25.53,6490,20241113,41.60,12340,-25.53,20250120,7850,17.07,20250331,12340,-25.53,20250120,6490,41.60,20241113,1.57,Y,109080,500,28 억,,18503,N,N,1198,N,00,N
20250407,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-170,5,-1.81,173455560,18559,7.28,9500,9500,9180,12180,6560,9370,9345.98,0.33,0,-5540,10183,9776,9093,8686,8003,9980,8890,28,2810,500,5800,10,1,5636000,519,10.94,0.85,12,0.33,841.00,10856.00,12340,20250120,-25.45,6490,20241113,41.76,12340,-25.45,20250120,7850,17.20,20250331,12340,-25.45,20250120,6490,41.76,20241113,1.57,Y,109080,500,28 억,,18503,N,N,1198,N,00,N
20250404,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,670,2,7.70,2331998325,253868,457.44,8620,9500,8410,11310,6090,8700,9185.79,0.40,0,-3341,9313,9006,8673,8366,8033,9160,8520,28,2610,500,5390,10,1,5636000,528,11.14,0.86,12,4.50,841.00,10856.00,12340,20250120,-24.07,6490,20241113,44.38,12340,-24.07,20250120,7850,19.36,20250331,12340,-24.07,20250120,6490,44.38,20241113,1.57,Y,109080,500,28 억,,22607,N,N,1198,N,00,N
20250404,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,710,2,8.16,2248092630,244969,441.41,8620,9500,8410,11310,6090,8700,9177.05,0.40,0,901,9313,9006,8673,8366,8033,9160,8520,28,2610,500,5390,10,1,5636000,530,11.19,0.87,12,4.35,841.00,10856.00,12340,20250120,-23.74,6490,20241113,44.99,12340,-23.74,20250120,7850,19.87,20250331,12340,-23.74,20250120,6490,44.99,20241113,1.57,Y,109080,500,28 억,,22607,N,N,1359,N,00,N
20250404,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,470,2,5.40,2061963035,224899,405.25,8620,9500,8410,11310,6090,8700,9168.40,0.40,0,-4837,9313,9006,8673,8366,8033,9160,8520,28,2610,500,5390,10,1,5636000,517,10.90,0.84,12,3.99,841.00,10856.00,12340,20250120,-25.69,6490,20241113,41.29,12340,-25.69,20250120,7850,16.82,20250331,12340,-25.69,20250120,6490,41.29,20241113,1.57,Y,109080,500,28 억,,22607,N,N,1359,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 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 -410 5 -4.38 1119718790 122843 48.19 9500 9500 8680 12180 6560 9370 9115.44 0.33 0 -20398 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 505 10.65 0.83 12 2.18 841.00 10856.00 12340 20250120 -27.39 6490 20241113 38.06 12340 -27.39 20250120 7850 14.14 20250331 12340 -27.39 20250120 6490 38.06 20241113 1.57 Y 109080 500 28 억 18503 N N 927 N 00 N
3 20250407 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 9040 -330 5 -3.52 1062640520 116520 45.71 9500 9500 8680 12180 6560 9370 9119.50 0.33 0 -19164 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 509 10.75 0.83 12 2.07 841.00 10856.00 12340 20250120 -26.74 6490 20241113 39.29 12340 -26.74 20250120 7850 15.16 20250331 12340 -26.74 20250120 6490 39.29 20241113 1.57 Y 109080 500 28 억 18503 N N 1198 N 00 N
4 20250407 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 9080 -290 5 -3.09 964491500 105633 41.44 9500 9500 8680 12180 6560 9370 9130.26 0.33 0 -16973 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 512 10.80 0.84 12 1.87 841.00 10856.00 12340 20250120 -26.42 6490 20241113 39.91 12340 -26.42 20250120 7850 15.67 20250331 12340 -26.42 20250120 6490 39.91 20241113 1.57 Y 109080 500 28 억 18503 N N 1198 N 00 N
5 20250407 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 9100 -270 5 -2.88 905225530 99110 38.88 9500 9500 8680 12180 6560 9370 9133.20 0.33 0 -16171 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 513 10.82 0.84 12 1.76 841.00 10856.00 12340 20250120 -26.26 6490 20241113 40.22 12340 -26.26 20250120 7850 15.92 20250331 12340 -26.26 20250120 6490 40.22 20241113 1.57 Y 109080 500 28 억 18503 N N 1198 N 00 N
6 20250407 120720 57 100.00 KOSDAQ 전기·전자 N N N N N 9260 -110 5 -1.17 859621675 94104 36.92 9500 9500 8680 12180 6560 9370 9134.44 0.33 0 -16160 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 522 11.01 0.85 12 1.67 841.00 10856.00 12340 20250120 -24.96 6490 20241113 42.68 12340 -24.96 20250120 7850 17.96 20250331 12340 -24.96 20250120 6490 42.68 20241113 1.57 Y 109080 500 28 억 18503 N N 1198 N 00 N
7 20250407 110721 57 100.00 KOSDAQ 전기·전자 N N N N N 9100 -270 5 -2.88 780131595 85354 33.48 9500 9500 8680 12180 6560 9370 9139.56 0.33 0 -15174 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 513 10.82 0.84 12 1.51 841.00 10856.00 12340 20250120 -26.26 6490 20241113 40.22 12340 -26.26 20250120 7850 15.92 20250331 12340 -26.26 20250120 6490 40.22 20241113 1.57 Y 109080 500 28 억 18503 N N 1198 N 00 N
8 20250407 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 9190 -180 5 -1.92 615977705 67542 26.50 9500 9500 8680 12180 6560 9370 9119.38 0.33 0 -13567 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 518 10.93 0.85 12 1.20 841.00 10856.00 12340 20250120 -25.53 6490 20241113 41.60 12340 -25.53 20250120 7850 17.07 20250331 12340 -25.53 20250120 6490 41.60 20241113 1.57 Y 109080 500 28 억 18503 N N 1198 N 00 N
9 20250407 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 -170 5 -1.81 173455560 18559 7.28 9500 9500 9180 12180 6560 9370 9345.98 0.33 0 -5540 10183 9776 9093 8686 8003 9980 8890 28 2810 500 5800 10 1 5636000 519 10.94 0.85 12 0.33 841.00 10856.00 12340 20250120 -25.45 6490 20241113 41.76 12340 -25.45 20250120 7850 17.20 20250331 12340 -25.45 20250120 6490 41.76 20241113 1.57 Y 109080 500 28 억 18503 N N 1198 N 00 N
10 20250404 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 9370 670 2 7.70 2331998325 253868 457.44 8620 9500 8410 11310 6090 8700 9185.79 0.40 0 -3341 9313 9006 8673 8366 8033 9160 8520 28 2610 500 5390 10 1 5636000 528 11.14 0.86 12 4.50 841.00 10856.00 12340 20250120 -24.07 6490 20241113 44.38 12340 -24.07 20250120 7850 19.36 20250331 12340 -24.07 20250120 6490 44.38 20241113 1.57 Y 109080 500 28 억 22607 N N 1198 N 00 N
11 20250404 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 9410 710 2 8.16 2248092630 244969 441.41 8620 9500 8410 11310 6090 8700 9177.05 0.40 0 901 9313 9006 8673 8366 8033 9160 8520 28 2610 500 5390 10 1 5636000 530 11.19 0.87 12 4.35 841.00 10856.00 12340 20250120 -23.74 6490 20241113 44.99 12340 -23.74 20250120 7850 19.87 20250331 12340 -23.74 20250120 6490 44.99 20241113 1.57 Y 109080 500 28 억 22607 N N 1359 N 00 N
12 20250404 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 9170 470 2 5.40 2061963035 224899 405.25 8620 9500 8410 11310 6090 8700 9168.40 0.40 0 -4837 9313 9006 8673 8366 8033 9160 8520 28 2610 500 5390 10 1 5636000 517 10.90 0.84 12 3.99 841.00 10856.00 12340 20250120 -25.69 6490 20241113 41.29 12340 -25.69 20250120 7850 16.82 20250331 12340 -25.69 20250120 6490 41.29 20241113 1.57 Y 109080 500 28 억 22607 N N 1359 N 00 N