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
105550/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
20250414,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,95,2,2.66,2737454121,755639,100.16,3565,3790,3425,4630,2500,3565,3622.66,1.30,0,72831,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2831,-11.37,3.01,12,0.98,-322.00,1214.00,5230,20250304,-30.02,1999,20240416,83.09,5230,-30.02,20250304,2195,66.74,20250120,5230,-30.02,20250304,1999,83.09,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,40748,N,00,N
20250414,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,120,2,3.37,2654934079,733140,97.18,3565,3790,3425,4630,2500,3565,3621.32,1.30,0,81597,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2851,-11.44,3.04,12,0.95,-322.00,1214.00,5230,20250304,-29.54,1999,20240416,84.34,5230,-29.54,20250304,2195,67.88,20250120,5230,-29.54,20250304,1999,84.34,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,45137,N,00,N
20250414,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,115,2,3.23,2502141223,691658,91.68,3565,3790,3425,4630,2500,3565,3617.60,1.30,0,95414,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2847,-11.43,3.03,12,0.89,-322.00,1214.00,5230,20250304,-29.64,1999,20240416,84.09,5230,-29.64,20250304,2195,67.65,20250120,5230,-29.64,20250304,1999,84.09,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,45137,N,00,N
20250414,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,115,2,3.23,2371074219,656065,86.96,3565,3790,3425,4630,2500,3565,3614.09,1.30,0,107650,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2847,-11.43,3.03,12,0.85,-322.00,1214.00,5230,20250304,-29.64,1999,20240416,84.09,5230,-29.64,20250304,2195,67.65,20250120,5230,-29.64,20250304,1999,84.09,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,45137,N,00,N
20250414,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,135,2,3.79,2229797261,617815,81.89,3565,3790,3425,4630,2500,3565,3609.17,1.30,0,118445,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2862,-11.49,3.05,12,0.80,-322.00,1214.00,5230,20250304,-29.25,1999,20240416,85.09,5230,-29.25,20250304,2195,68.56,20250120,5230,-29.25,20250304,1999,85.09,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,45137,N,00,N
20250414,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,125,2,3.51,2018383589,560851,74.34,3565,3790,3425,4630,2500,3565,3598.79,1.30,0,126569,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2854,-11.46,3.04,12,0.73,-322.00,1214.00,5230,20250304,-29.45,1999,20240416,84.59,5230,-29.45,20250304,2195,68.11,20250120,5230,-29.45,20250304,1999,84.59,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,45137,N,00,N
20250414,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,70,2,1.96,1443603057,405947,53.81,3565,3740,3425,4630,2500,3565,3556.14,1.30,0,144659,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2812,-11.29,2.99,12,0.52,-322.00,1214.00,5230,20250304,-30.50,1999,20240416,81.84,5230,-30.50,20250304,2195,65.60,20250120,5230,-30.50,20250304,1999,81.84,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,45137,N,00,N
20250414,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-55,5,-1.54,678822003,194024,25.72,3565,3605,3425,4630,2500,3565,3498.64,1.30,0,87074,3828,3696,3608,3476,3388,3652,3432,387,1065,500,2420,5,1,77357600,2715,-10.90,2.89,12,0.25,-322.00,1214.00,5230,20250304,-32.89,1999,20240416,75.59,5230,-32.89,20250304,2195,59.91,20250120,5230,-32.89,20250304,1999,75.59,20240416,0.83,Y,105550,500,386 억,,1003219,N,N,45137,N,00,N
20250411,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,-90,5,-2.46,2699353690,741752,107.36,3580,3740,3520,4750,2560,3655,3639.93,1.38,0,119529,3921,3787,3716,3582,3511,3752,3547,319,1095,500,2480,5,1,63878604,2277,-11.07,2.94,12,1.16,-322.00,1214.00,5230,20250304,-31.84,1999,20240416,78.34,5230,-31.84,20250304,2195,62.41,20250120,5230,-31.84,20250304,1999,78.34,20240416,0.88,Y,105550,500,319 억,,878490,N,N,45137,N,00,N
20250411,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3575,-80,5,-2.19,2533225325,695255,100.63,3580,3740,3520,4750,2560,3655,3643.59,1.38,0,131413,3921,3787,3716,3582,3511,3752,3547,319,1095,500,2480,5,1,63878604,2284,-11.10,2.94,12,1.09,-322.00,1214.00,5230,20250304,-31.64,1999,20240416,78.84,5230,-31.64,20250304,2195,62.87,20250120,5230,-31.64,20250304,1999,78.84,20240416,0.88,Y,105550,500,319 억,,878490,N,N,29300,N,00,N
20250411,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-35,5,-0.96,2065718032,565360,81.83,3580,3740,3520,4750,2560,3655,3653.81,1.38,0,137202,3921,3787,3716,3582,3511,3752,3547,319,1095,500,2480,5,1,63878604,2312,-11.24,2.98,12,0.89,-322.00,1214.00,5230,20250304,-30.78,1999,20240416,81.09,5230,-30.78,20250304,2195,64.92,20250120,5230,-30.78,20250304,1999,81.09,20240416,0.88,Y,105550,500,319 억,,878490,N,N,29300,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 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 95 2 2.66 2737454121 755639 100.16 3565 3790 3425 4630 2500 3565 3622.66 1.30 0 72831 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2831 -11.37 3.01 12 0.98 -322.00 1214.00 5230 20250304 -30.02 1999 20240416 83.09 5230 -30.02 20250304 2195 66.74 20250120 5230 -30.02 20250304 1999 83.09 20240416 0.83 Y 105550 500 386 억 1003219 N N 40748 N 00 N
3 20250414 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 3685 120 2 3.37 2654934079 733140 97.18 3565 3790 3425 4630 2500 3565 3621.32 1.30 0 81597 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2851 -11.44 3.04 12 0.95 -322.00 1214.00 5230 20250304 -29.54 1999 20240416 84.34 5230 -29.54 20250304 2195 67.88 20250120 5230 -29.54 20250304 1999 84.34 20240416 0.83 Y 105550 500 386 억 1003219 N N 45137 N 00 N
4 20250414 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 115 2 3.23 2502141223 691658 91.68 3565 3790 3425 4630 2500 3565 3617.60 1.30 0 95414 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2847 -11.43 3.03 12 0.89 -322.00 1214.00 5230 20250304 -29.64 1999 20240416 84.09 5230 -29.64 20250304 2195 67.65 20250120 5230 -29.64 20250304 1999 84.09 20240416 0.83 Y 105550 500 386 억 1003219 N N 45137 N 00 N
5 20250414 130736 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 115 2 3.23 2371074219 656065 86.96 3565 3790 3425 4630 2500 3565 3614.09 1.30 0 107650 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2847 -11.43 3.03 12 0.85 -322.00 1214.00 5230 20250304 -29.64 1999 20240416 84.09 5230 -29.64 20250304 2195 67.65 20250120 5230 -29.64 20250304 1999 84.09 20240416 0.83 Y 105550 500 386 억 1003219 N N 45137 N 00 N
6 20250414 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 3700 135 2 3.79 2229797261 617815 81.89 3565 3790 3425 4630 2500 3565 3609.17 1.30 0 118445 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2862 -11.49 3.05 12 0.80 -322.00 1214.00 5230 20250304 -29.25 1999 20240416 85.09 5230 -29.25 20250304 2195 68.56 20250120 5230 -29.25 20250304 1999 85.09 20240416 0.83 Y 105550 500 386 억 1003219 N N 45137 N 00 N
7 20250414 110734 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 125 2 3.51 2018383589 560851 74.34 3565 3790 3425 4630 2500 3565 3598.79 1.30 0 126569 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2854 -11.46 3.04 12 0.73 -322.00 1214.00 5230 20250304 -29.45 1999 20240416 84.59 5230 -29.45 20250304 2195 68.11 20250120 5230 -29.45 20250304 1999 84.59 20240416 0.83 Y 105550 500 386 억 1003219 N N 45137 N 00 N
8 20250414 100736 57 100.00 KOSDAQ 전기·전자 N N N N N 3635 70 2 1.96 1443603057 405947 53.81 3565 3740 3425 4630 2500 3565 3556.14 1.30 0 144659 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2812 -11.29 2.99 12 0.52 -322.00 1214.00 5230 20250304 -30.50 1999 20240416 81.84 5230 -30.50 20250304 2195 65.60 20250120 5230 -30.50 20250304 1999 81.84 20240416 0.83 Y 105550 500 386 억 1003219 N N 45137 N 00 N
9 20250414 090737 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 -55 5 -1.54 678822003 194024 25.72 3565 3605 3425 4630 2500 3565 3498.64 1.30 0 87074 3828 3696 3608 3476 3388 3652 3432 387 1065 500 2420 5 1 77357600 2715 -10.90 2.89 12 0.25 -322.00 1214.00 5230 20250304 -32.89 1999 20240416 75.59 5230 -32.89 20250304 2195 59.91 20250120 5230 -32.89 20250304 1999 75.59 20240416 0.83 Y 105550 500 386 억 1003219 N N 45137 N 00 N
10 20250411 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 3565 -90 5 -2.46 2699353690 741752 107.36 3580 3740 3520 4750 2560 3655 3639.93 1.38 0 119529 3921 3787 3716 3582 3511 3752 3547 319 1095 500 2480 5 1 63878604 2277 -11.07 2.94 12 1.16 -322.00 1214.00 5230 20250304 -31.84 1999 20240416 78.34 5230 -31.84 20250304 2195 62.41 20250120 5230 -31.84 20250304 1999 78.34 20240416 0.88 Y 105550 500 319 억 878490 N N 45137 N 00 N
11 20250411 150735 57 100.00 KOSDAQ 전기·전자 N N N N N 3575 -80 5 -2.19 2533225325 695255 100.63 3580 3740 3520 4750 2560 3655 3643.59 1.38 0 131413 3921 3787 3716 3582 3511 3752 3547 319 1095 500 2480 5 1 63878604 2284 -11.10 2.94 12 1.09 -322.00 1214.00 5230 20250304 -31.64 1999 20240416 78.84 5230 -31.64 20250304 2195 62.87 20250120 5230 -31.64 20250304 1999 78.84 20240416 0.88 Y 105550 500 319 억 878490 N N 29300 N 00 N
12 20250411 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -35 5 -0.96 2065718032 565360 81.83 3580 3740 3520 4750 2560 3655 3653.81 1.38 0 137202 3921 3787 3716 3582 3511 3752 3547 319 1095 500 2480 5 1 63878604 2312 -11.24 2.98 12 0.89 -322.00 1214.00 5230 20250304 -30.78 1999 20240416 81.09 5230 -30.78 20250304 2195 64.92 20250120 5230 -30.78 20250304 1999 81.09 20240416 0.88 Y 105550 500 319 억 878490 N N 29300 N 00 N