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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,70,2,1.76,170157130,42134,92.94,3985,4055,3980,5170,2790,3980,4038.48,2.17,0,16326,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,710,29.56,0.56,12,0.24,137.00,7246.00,5650,20241029,-28.32,3200,20240909,26.56,5040,-19.64,20250106,3655,10.81,20250409,5650,-28.32,20241029,3200,26.56,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250414,150310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,75,2,1.88,166085010,41128,90.72,3985,4055,3980,5170,2790,3980,4038.25,2.17,0,16202,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,711,29.60,0.56,12,0.23,137.00,7246.00,5650,20241029,-28.23,3200,20240909,26.72,5040,-19.54,20250106,3655,10.94,20250409,5650,-28.23,20241029,3200,26.72,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250414,140310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,50,2,1.26,124686080,30892,68.14,3985,4055,3980,5170,2790,3980,4036.19,2.17,0,7964,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,706,29.42,0.56,12,0.18,137.00,7246.00,5650,20241029,-28.67,3200,20240909,25.94,5040,-20.04,20250106,3655,10.26,20250409,5650,-28.67,20241029,3200,25.94,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250414,130310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,70,2,1.76,119622700,29637,65.37,3985,4055,3980,5170,2790,3980,4036.26,2.17,0,7881,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,710,29.56,0.56,12,0.17,137.00,7246.00,5650,20241029,-28.32,3200,20240909,26.56,5040,-19.64,20250106,3655,10.81,20250409,5650,-28.32,20241029,3200,26.56,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250414,120310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,65,2,1.63,114536240,28380,62.60,3985,4055,3980,5170,2790,3980,4035.81,2.17,0,7709,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,709,29.53,0.56,12,0.16,137.00,7246.00,5650,20241029,-28.41,3200,20240909,26.41,5040,-19.74,20250106,3655,10.67,20250409,5650,-28.41,20241029,3200,26.41,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250414,110309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,40,2,1.01,107632085,26668,58.83,3985,4055,3980,5170,2790,3980,4036.00,2.17,0,7398,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,705,29.34,0.55,12,0.15,137.00,7246.00,5650,20241029,-28.85,3200,20240909,25.62,5040,-20.24,20250106,3655,9.99,20250409,5650,-28.85,20241029,3200,25.62,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250414,100310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,65,2,1.63,83518825,20686,45.63,3985,4055,3980,5170,2790,3980,4037.46,2.17,0,9441,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,709,29.53,0.56,12,0.12,137.00,7246.00,5650,20241029,-28.41,3200,20240909,26.41,5040,-19.74,20250106,3655,10.67,20250409,5650,-28.41,20241029,3200,26.41,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250414,090310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,5,2,0.13,784760,197,0.43,3985,3985,3980,5170,2790,3980,3983.55,2.17,0,-71,4106,4042,3926,3862,3746,4075,3895,88,1190,500,2620,5,1,17530500,699,29.09,0.55,12,0.00,137.00,7246.00,5650,20241029,-29.47,3200,20240909,24.53,5040,-20.93,20250106,3655,9.03,20250409,5650,-29.47,20241029,3200,24.53,20240909,2.95,Y,015710,500,87 억,,379983,N,N,0,N,00,N
20250411,160307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,55,2,1.40,178266800,45294,53.02,3895,3990,3810,5100,2750,3925,3935.77,2.12,0,8181,4035,3980,3880,3825,3725,3930,3775,88,1175,500,2590,5,1,17530500,698,29.05,0.55,12,0.26,137.00,7246.00,5650,20241029,-29.56,3200,20240909,24.38,5040,-21.03,20250106,3655,8.89,20250409,5650,-29.56,20241029,3200,24.38,20240909,2.90,Y,015710,500,87 억,,371828,N,N,1000,N,00,N
20250411,150309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,55,2,1.40,154608895,39348,46.06,3895,3990,3810,5100,2750,3925,3929.27,2.12,0,8524,4035,3980,3880,3825,3725,3930,3775,88,1175,500,2590,5,1,17530500,698,29.05,0.55,12,0.22,137.00,7246.00,5650,20241029,-29.56,3200,20240909,24.38,5040,-21.03,20250106,3655,8.89,20250409,5650,-29.56,20241029,3200,24.38,20240909,2.90,Y,015710,500,87 억,,371828,N,N,1000,N,00,N
20250411,140309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,30,2,0.76,93554890,23949,28.03,3895,3955,3810,5100,2750,3925,3906.42,2.12,0,3028,4035,3980,3880,3825,3725,3930,3775,88,1175,500,2590,5,1,17530500,693,28.87,0.55,12,0.14,137.00,7246.00,5650,20241029,-30.00,3200,20240909,23.59,5040,-21.53,20250106,3655,8.21,20250409,5650,-30.00,20241029,3200,23.59,20240909,2.90,Y,015710,500,87 억,,371828,N,N,1000,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 20250414 160308 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 70 2 1.76 170157130 42134 92.94 3985 4055 3980 5170 2790 3980 4038.48 2.17 0 16326 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 710 29.56 0.56 12 0.24 137.00 7246.00 5650 20241029 -28.32 3200 20240909 26.56 5040 -19.64 20250106 3655 10.81 20250409 5650 -28.32 20241029 3200 26.56 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
3 20250414 150310 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 75 2 1.88 166085010 41128 90.72 3985 4055 3980 5170 2790 3980 4038.25 2.17 0 16202 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 711 29.60 0.56 12 0.23 137.00 7246.00 5650 20241029 -28.23 3200 20240909 26.72 5040 -19.54 20250106 3655 10.94 20250409 5650 -28.23 20241029 3200 26.72 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
4 20250414 140310 57 100.00 KOSDAQ 전기·전자 N N N N N 4030 50 2 1.26 124686080 30892 68.14 3985 4055 3980 5170 2790 3980 4036.19 2.17 0 7964 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 706 29.42 0.56 12 0.18 137.00 7246.00 5650 20241029 -28.67 3200 20240909 25.94 5040 -20.04 20250106 3655 10.26 20250409 5650 -28.67 20241029 3200 25.94 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
5 20250414 130310 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 70 2 1.76 119622700 29637 65.37 3985 4055 3980 5170 2790 3980 4036.26 2.17 0 7881 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 710 29.56 0.56 12 0.17 137.00 7246.00 5650 20241029 -28.32 3200 20240909 26.56 5040 -19.64 20250106 3655 10.81 20250409 5650 -28.32 20241029 3200 26.56 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
6 20250414 120310 57 100.00 KOSDAQ 전기·전자 N N N N N 4045 65 2 1.63 114536240 28380 62.60 3985 4055 3980 5170 2790 3980 4035.81 2.17 0 7709 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 709 29.53 0.56 12 0.16 137.00 7246.00 5650 20241029 -28.41 3200 20240909 26.41 5040 -19.74 20250106 3655 10.67 20250409 5650 -28.41 20241029 3200 26.41 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
7 20250414 110309 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 40 2 1.01 107632085 26668 58.83 3985 4055 3980 5170 2790 3980 4036.00 2.17 0 7398 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 705 29.34 0.55 12 0.15 137.00 7246.00 5650 20241029 -28.85 3200 20240909 25.62 5040 -20.24 20250106 3655 9.99 20250409 5650 -28.85 20241029 3200 25.62 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
8 20250414 100310 57 100.00 KOSDAQ 전기·전자 N N N N N 4045 65 2 1.63 83518825 20686 45.63 3985 4055 3980 5170 2790 3980 4037.46 2.17 0 9441 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 709 29.53 0.56 12 0.12 137.00 7246.00 5650 20241029 -28.41 3200 20240909 26.41 5040 -19.74 20250106 3655 10.67 20250409 5650 -28.41 20241029 3200 26.41 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
9 20250414 090310 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 5 2 0.13 784760 197 0.43 3985 3985 3980 5170 2790 3980 3983.55 2.17 0 -71 4106 4042 3926 3862 3746 4075 3895 88 1190 500 2620 5 1 17530500 699 29.09 0.55 12 0.00 137.00 7246.00 5650 20241029 -29.47 3200 20240909 24.53 5040 -20.93 20250106 3655 9.03 20250409 5650 -29.47 20241029 3200 24.53 20240909 2.95 Y 015710 500 87 억 379983 N N 0 N 00 N
10 20250411 160307 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 55 2 1.40 178266800 45294 53.02 3895 3990 3810 5100 2750 3925 3935.77 2.12 0 8181 4035 3980 3880 3825 3725 3930 3775 88 1175 500 2590 5 1 17530500 698 29.05 0.55 12 0.26 137.00 7246.00 5650 20241029 -29.56 3200 20240909 24.38 5040 -21.03 20250106 3655 8.89 20250409 5650 -29.56 20241029 3200 24.38 20240909 2.90 Y 015710 500 87 억 371828 N N 1000 N 00 N
11 20250411 150309 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 55 2 1.40 154608895 39348 46.06 3895 3990 3810 5100 2750 3925 3929.27 2.12 0 8524 4035 3980 3880 3825 3725 3930 3775 88 1175 500 2590 5 1 17530500 698 29.05 0.55 12 0.22 137.00 7246.00 5650 20241029 -29.56 3200 20240909 24.38 5040 -21.03 20250106 3655 8.89 20250409 5650 -29.56 20241029 3200 24.38 20240909 2.90 Y 015710 500 87 억 371828 N N 1000 N 00 N
12 20250411 140309 57 100.00 KOSDAQ 전기·전자 N N N N N 3955 30 2 0.76 93554890 23949 28.03 3895 3955 3810 5100 2750 3925 3906.42 2.12 0 3028 4035 3980 3880 3825 3725 3930 3775 88 1175 500 2590 5 1 17530500 693 28.87 0.55 12 0.14 137.00 7246.00 5650 20241029 -30.00 3200 20240909 23.59 5040 -21.53 20250106 3655 8.21 20250409 5650 -30.00 20241029 3200 23.59 20240909 2.90 Y 015710 500 87 억 371828 N N 1000 N 00 N