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
307180/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
20250407,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-80,5,-2.96,307065377,118704,209.87,2705,2705,2550,3515,1895,2705,2586.82,1.32,0,-32385,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,711,164.06,5.94,12,0.44,16.00,442.00,3925,20240827,-33.12,2405,20241209,9.15,3215,-18.35,20250122,2525,3.96,20250102,3925,-33.12,20240827,2405,9.15,20241209,0.10,Y,307180,100,27 억,,356985,N,N,1260,N,00,N
20250407,151026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-85,5,-3.14,286465997,110807,195.90,2705,2705,2550,3515,1895,2705,2585.27,1.32,0,-25453,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,710,163.75,5.93,12,0.41,16.00,442.00,3925,20240827,-33.25,2405,20241209,8.94,3215,-18.51,20250122,2525,3.76,20250102,3925,-33.25,20240827,2405,8.94,20241209,0.10,Y,307180,100,27 억,,356985,N,N,680,N,00,N
20250407,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,-135,5,-4.99,228184587,88140,155.83,2705,2705,2550,3515,1895,2705,2588.89,1.32,0,-27342,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,696,160.62,5.81,12,0.33,16.00,442.00,3925,20240827,-34.52,2405,20241209,6.86,3215,-20.06,20250122,2525,1.78,20250102,3925,-34.52,20240827,2405,6.86,20241209,0.10,Y,307180,100,27 억,,356985,N,N,680,N,00,N
20250407,131022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-120,5,-4.44,187664147,72354,127.92,2705,2705,2560,3515,1895,2705,2593.69,1.32,0,-14980,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,701,161.56,5.85,12,0.27,16.00,442.00,3925,20240827,-34.14,2405,20241209,7.48,3215,-19.60,20250122,2525,2.38,20250102,3925,-34.14,20240827,2405,7.48,20241209,0.10,Y,307180,100,27 억,,356985,N,N,680,N,00,N
20250407,121021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-120,5,-4.44,172089675,66314,117.24,2705,2705,2560,3515,1895,2705,2595.07,1.32,0,-13021,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,701,161.56,5.85,12,0.24,16.00,442.00,3925,20240827,-34.14,2405,20241209,7.48,3215,-19.60,20250122,2525,2.38,20250102,3925,-34.14,20240827,2405,7.48,20241209,0.10,Y,307180,100,27 억,,356985,N,N,680,N,00,N
20250407,111023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-105,5,-3.88,164213945,63262,111.85,2705,2705,2560,3515,1895,2705,2595.78,1.32,0,-11649,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,705,162.50,5.88,12,0.23,16.00,442.00,3925,20240827,-33.76,2405,20241209,8.11,3215,-19.13,20250122,2525,2.97,20250102,3925,-33.76,20240827,2405,8.11,20241209,0.10,Y,307180,100,27 억,,356985,N,N,680,N,00,N
20250407,101022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-120,5,-4.44,144405980,55602,98.30,2705,2705,2560,3515,1895,2705,2597.14,1.32,0,-13989,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,701,161.56,5.85,12,0.21,16.00,442.00,3925,20240827,-34.14,2405,20241209,7.48,3215,-19.60,20250122,2525,2.38,20250102,3925,-34.14,20240827,2405,7.48,20241209,0.10,Y,307180,100,27 억,,356985,N,N,680,N,00,N
20250407,091024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-115,5,-4.25,40472110,15577,27.54,2705,2705,2575,3515,1895,2705,2598.20,1.32,0,1585,2788,2746,2678,2636,2568,2767,2657,27,810,100,1890,5,1,27098652,702,161.88,5.86,12,0.06,16.00,442.00,3925,20240827,-34.01,2405,20241209,7.69,3215,-19.44,20250122,2525,2.57,20250102,3925,-34.01,20240827,2405,7.69,20241209,0.10,Y,307180,100,27 억,,356985,N,N,680,N,00,N
20250404,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,30,2,1.12,150681105,56561,90.57,2645,2720,2610,3475,1875,2675,2664.05,1.27,0,11903,2748,2711,2683,2646,2618,2697,2632,27,800,100,1870,5,1,27098652,733,169.06,6.12,12,0.21,16.00,442.00,3925,20240827,-31.08,2405,20241209,12.47,3215,-15.86,20250122,2525,7.13,20250102,3925,-31.08,20240827,2405,12.47,20241209,0.10,Y,307180,100,27 억,,345228,N,N,680,N,00,N
20250404,151029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,30,2,1.12,150629965,56542,90.54,2645,2720,2610,3475,1875,2675,2664.04,1.27,0,11903,2748,2711,2683,2646,2618,2697,2632,27,800,100,1870,5,1,27098652,733,169.06,6.12,12,0.21,16.00,442.00,3925,20240827,-31.08,2405,20241209,12.47,3215,-15.86,20250122,2525,7.13,20250102,3925,-31.08,20240827,2405,12.47,20241209,0.10,Y,307180,100,27 억,,345228,N,N,0,N,00,N
20250404,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-5,5,-0.19,127948400,48048,76.94,2645,2720,2610,3475,1875,2675,2662.93,1.27,0,8107,2748,2711,2683,2646,2618,2697,2632,27,800,100,1870,5,1,27098652,724,166.88,6.04,12,0.18,16.00,442.00,3925,20240827,-31.97,2405,20241209,11.02,3215,-16.95,20250122,2525,5.74,20250102,3925,-31.97,20240827,2405,11.02,20241209,0.10,Y,307180,100,27 억,,345228,N,N,0,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 161020 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 -80 5 -2.96 307065377 118704 209.87 2705 2705 2550 3515 1895 2705 2586.82 1.32 0 -32385 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 711 164.06 5.94 12 0.44 16.00 442.00 3925 20240827 -33.12 2405 20241209 9.15 3215 -18.35 20250122 2525 3.96 20250102 3925 -33.12 20240827 2405 9.15 20241209 0.10 Y 307180 100 27 억 356985 N N 1260 N 00 N
3 20250407 151026 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 -85 5 -3.14 286465997 110807 195.90 2705 2705 2550 3515 1895 2705 2585.27 1.32 0 -25453 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 710 163.75 5.93 12 0.41 16.00 442.00 3925 20240827 -33.25 2405 20241209 8.94 3215 -18.51 20250122 2525 3.76 20250102 3925 -33.25 20240827 2405 8.94 20241209 0.10 Y 307180 100 27 억 356985 N N 680 N 00 N
4 20250407 141024 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 -135 5 -4.99 228184587 88140 155.83 2705 2705 2550 3515 1895 2705 2588.89 1.32 0 -27342 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 696 160.62 5.81 12 0.33 16.00 442.00 3925 20240827 -34.52 2405 20241209 6.86 3215 -20.06 20250122 2525 1.78 20250102 3925 -34.52 20240827 2405 6.86 20241209 0.10 Y 307180 100 27 억 356985 N N 680 N 00 N
5 20250407 131022 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -120 5 -4.44 187664147 72354 127.92 2705 2705 2560 3515 1895 2705 2593.69 1.32 0 -14980 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 701 161.56 5.85 12 0.27 16.00 442.00 3925 20240827 -34.14 2405 20241209 7.48 3215 -19.60 20250122 2525 2.38 20250102 3925 -34.14 20240827 2405 7.48 20241209 0.10 Y 307180 100 27 억 356985 N N 680 N 00 N
6 20250407 121021 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -120 5 -4.44 172089675 66314 117.24 2705 2705 2560 3515 1895 2705 2595.07 1.32 0 -13021 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 701 161.56 5.85 12 0.24 16.00 442.00 3925 20240827 -34.14 2405 20241209 7.48 3215 -19.60 20250122 2525 2.38 20250102 3925 -34.14 20240827 2405 7.48 20241209 0.10 Y 307180 100 27 억 356985 N N 680 N 00 N
7 20250407 111023 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -105 5 -3.88 164213945 63262 111.85 2705 2705 2560 3515 1895 2705 2595.78 1.32 0 -11649 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 705 162.50 5.88 12 0.23 16.00 442.00 3925 20240827 -33.76 2405 20241209 8.11 3215 -19.13 20250122 2525 2.97 20250102 3925 -33.76 20240827 2405 8.11 20241209 0.10 Y 307180 100 27 억 356985 N N 680 N 00 N
8 20250407 101022 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -120 5 -4.44 144405980 55602 98.30 2705 2705 2560 3515 1895 2705 2597.14 1.32 0 -13989 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 701 161.56 5.85 12 0.21 16.00 442.00 3925 20240827 -34.14 2405 20241209 7.48 3215 -19.60 20250122 2525 2.38 20250102 3925 -34.14 20240827 2405 7.48 20241209 0.10 Y 307180 100 27 억 356985 N N 680 N 00 N
9 20250407 091024 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -115 5 -4.25 40472110 15577 27.54 2705 2705 2575 3515 1895 2705 2598.20 1.32 0 1585 2788 2746 2678 2636 2568 2767 2657 27 810 100 1890 5 1 27098652 702 161.88 5.86 12 0.06 16.00 442.00 3925 20240827 -34.01 2405 20241209 7.69 3215 -19.44 20250122 2525 2.57 20250102 3925 -34.01 20240827 2405 7.69 20241209 0.10 Y 307180 100 27 억 356985 N N 680 N 00 N
10 20250404 161019 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 30 2 1.12 150681105 56561 90.57 2645 2720 2610 3475 1875 2675 2664.05 1.27 0 11903 2748 2711 2683 2646 2618 2697 2632 27 800 100 1870 5 1 27098652 733 169.06 6.12 12 0.21 16.00 442.00 3925 20240827 -31.08 2405 20241209 12.47 3215 -15.86 20250122 2525 7.13 20250102 3925 -31.08 20240827 2405 12.47 20241209 0.10 Y 307180 100 27 억 345228 N N 680 N 00 N
11 20250404 151029 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 30 2 1.12 150629965 56542 90.54 2645 2720 2610 3475 1875 2675 2664.04 1.27 0 11903 2748 2711 2683 2646 2618 2697 2632 27 800 100 1870 5 1 27098652 733 169.06 6.12 12 0.21 16.00 442.00 3925 20240827 -31.08 2405 20241209 12.47 3215 -15.86 20250122 2525 7.13 20250102 3925 -31.08 20240827 2405 12.47 20241209 0.10 Y 307180 100 27 억 345228 N N 0 N 00 N
12 20250404 141032 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 -5 5 -0.19 127948400 48048 76.94 2645 2720 2610 3475 1875 2675 2662.93 1.27 0 8107 2748 2711 2683 2646 2618 2697 2632 27 800 100 1870 5 1 27098652 724 166.88 6.04 12 0.18 16.00 442.00 3925 20240827 -31.97 2405 20241209 11.02 3215 -16.95 20250122 2525 5.74 20250102 3925 -31.97 20240827 2405 11.02 20241209 0.10 Y 307180 100 27 억 345228 N N 0 N 00 N