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
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
20250414,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1833,24,2,1.33,110041348,61022,64.76,1791,1850,1756,2350,1267,1809,1803.30,2.07,0,-3560,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,461,-7.13,1.33,12,0.24,-257.00,1382.00,6295,20241017,-70.88,1550,20250327,18.26,2615,-29.90,20250108,1550,18.26,20250327,7300,-74.89,20241017,1550,18.26,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,685,N,00,N
20250414,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1833,24,2,1.33,106199343,58924,62.53,1791,1850,1756,2350,1267,1809,1802.31,2.07,0,-4551,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,461,-7.13,1.33,12,0.23,-257.00,1382.00,6295,20241017,-70.88,1550,20250327,18.26,2615,-29.90,20250108,1550,18.26,20250327,7300,-74.89,20241017,1550,18.26,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,5489,N,00,N
20250414,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1827,18,2,1.00,82824906,46115,48.94,1791,1850,1756,2350,1267,1809,1796.05,2.07,0,-5346,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,459,-7.11,1.32,12,0.18,-257.00,1382.00,6295,20241017,-70.98,1550,20250327,17.87,2615,-30.13,20250108,1550,17.87,20250327,7300,-74.97,20241017,1550,17.87,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,5489,N,00,N
20250414,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1796,-13,5,-0.72,64810707,36218,38.44,1791,1844,1756,2350,1267,1809,1789.46,2.07,0,-3454,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,451,-6.99,1.30,12,0.14,-257.00,1382.00,6295,20241017,-71.47,1550,20250327,15.87,2615,-31.32,20250108,1550,15.87,20250327,7300,-75.40,20241017,1550,15.87,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,5489,N,00,N
20250414,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1787,-22,5,-1.22,62095652,34705,36.83,1791,1844,1756,2350,1267,1809,1789.24,2.07,0,-2622,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,449,-6.95,1.29,12,0.14,-257.00,1382.00,6295,20241017,-71.61,1550,20250327,15.29,2615,-31.66,20250108,1550,15.29,20250327,7300,-75.52,20241017,1550,15.29,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,5489,N,00,N
20250414,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1782,-27,5,-1.49,49578259,27710,29.41,1791,1844,1756,2350,1267,1809,1789.18,2.07,0,-327,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,448,-6.93,1.29,12,0.11,-257.00,1382.00,6295,20241017,-71.69,1550,20250327,14.97,2615,-31.85,20250108,1550,14.97,20250327,7300,-75.59,20241017,1550,14.97,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,5489,N,00,N
20250414,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1795,-14,5,-0.77,37097478,20719,21.99,1791,1844,1756,2350,1267,1809,1790.51,2.07,0,1463,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,451,-6.98,1.30,12,0.08,-257.00,1382.00,6295,20241017,-71.49,1550,20250327,15.81,2615,-31.36,20250108,1550,15.81,20250327,7300,-75.41,20241017,1550,15.81,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,5489,N,00,N
20250414,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1776,-33,5,-1.82,17428815,9734,10.33,1791,1844,1773,2350,1267,1809,1790.51,2.07,0,-417,1883,1846,1783,1746,1683,1864,1764,251,541,1000,1230,1,1,25135465,446,-6.91,1.29,12,0.04,-257.00,1382.00,6295,20241017,-71.79,1550,20250327,14.58,2615,-32.08,20250108,1550,14.58,20250327,7300,-75.67,20241017,1550,14.58,20250327,0.15,Y,106080,1000,251 억,,519846,N,N,5489,N,00,N
20250411,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1809,46,2,2.61,166534244,94228,82.44,1763,1820,1720,2290,1235,1763,1767.35,2.02,0,12873,1884,1823,1737,1676,1590,1854,1707,251,527,1000,1190,1,1,25135465,455,-7.04,1.31,12,0.37,-257.00,1382.00,6295,20241017,-71.26,1550,20250327,16.71,2615,-30.82,20250108,1550,16.71,20250327,7300,-75.22,20241017,1550,16.71,20250327,0.15,Y,106080,1000,251 억,,508061,N,N,5489,N,00,N
20250411,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1799,36,2,2.04,153729869,87101,76.21,1763,1820,1720,2290,1235,1763,1764.96,2.02,0,8617,1884,1823,1737,1676,1590,1854,1707,251,527,1000,1190,1,1,25135465,452,-7.00,1.30,12,0.35,-257.00,1382.00,6295,20241017,-71.42,1550,20250327,16.06,2615,-31.20,20250108,1550,16.06,20250327,7300,-75.36,20241017,1550,16.06,20250327,0.15,Y,106080,1000,251 억,,508061,N,N,1491,N,00,N
20250411,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1795,32,2,1.82,138001857,78352,68.55,1763,1820,1720,2290,1235,1763,1761.31,2.02,0,5298,1884,1823,1737,1676,1590,1854,1707,251,527,1000,1190,1,1,25135465,451,-6.98,1.30,12,0.31,-257.00,1382.00,6295,20241017,-71.49,1550,20250327,15.81,2615,-31.36,20250108,1550,15.81,20250327,7300,-75.41,20241017,1550,15.81,20250327,0.15,Y,106080,1000,251 억,,508061,N,N,1491,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 160734 57 100.00 KOSDAQ 전기·전자 N N N N N 1833 24 2 1.33 110041348 61022 64.76 1791 1850 1756 2350 1267 1809 1803.30 2.07 0 -3560 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 461 -7.13 1.33 12 0.24 -257.00 1382.00 6295 20241017 -70.88 1550 20250327 18.26 2615 -29.90 20250108 1550 18.26 20250327 7300 -74.89 20241017 1550 18.26 20250327 0.15 Y 106080 1000 251 억 519846 N N 685 N 00 N
3 20250414 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 1833 24 2 1.33 106199343 58924 62.53 1791 1850 1756 2350 1267 1809 1802.31 2.07 0 -4551 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 461 -7.13 1.33 12 0.23 -257.00 1382.00 6295 20241017 -70.88 1550 20250327 18.26 2615 -29.90 20250108 1550 18.26 20250327 7300 -74.89 20241017 1550 18.26 20250327 0.15 Y 106080 1000 251 억 519846 N N 5489 N 00 N
4 20250414 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 1827 18 2 1.00 82824906 46115 48.94 1791 1850 1756 2350 1267 1809 1796.05 2.07 0 -5346 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 459 -7.11 1.32 12 0.18 -257.00 1382.00 6295 20241017 -70.98 1550 20250327 17.87 2615 -30.13 20250108 1550 17.87 20250327 7300 -74.97 20241017 1550 17.87 20250327 0.15 Y 106080 1000 251 억 519846 N N 5489 N 00 N
5 20250414 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 1796 -13 5 -0.72 64810707 36218 38.44 1791 1844 1756 2350 1267 1809 1789.46 2.07 0 -3454 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 451 -6.99 1.30 12 0.14 -257.00 1382.00 6295 20241017 -71.47 1550 20250327 15.87 2615 -31.32 20250108 1550 15.87 20250327 7300 -75.40 20241017 1550 15.87 20250327 0.15 Y 106080 1000 251 억 519846 N N 5489 N 00 N
6 20250414 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 1787 -22 5 -1.22 62095652 34705 36.83 1791 1844 1756 2350 1267 1809 1789.24 2.07 0 -2622 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 449 -6.95 1.29 12 0.14 -257.00 1382.00 6295 20241017 -71.61 1550 20250327 15.29 2615 -31.66 20250108 1550 15.29 20250327 7300 -75.52 20241017 1550 15.29 20250327 0.15 Y 106080 1000 251 억 519846 N N 5489 N 00 N
7 20250414 110735 57 100.00 KOSDAQ 전기·전자 N N N N N 1782 -27 5 -1.49 49578259 27710 29.41 1791 1844 1756 2350 1267 1809 1789.18 2.07 0 -327 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 448 -6.93 1.29 12 0.11 -257.00 1382.00 6295 20241017 -71.69 1550 20250327 14.97 2615 -31.85 20250108 1550 14.97 20250327 7300 -75.59 20241017 1550 14.97 20250327 0.15 Y 106080 1000 251 억 519846 N N 5489 N 00 N
8 20250414 100738 57 100.00 KOSDAQ 전기·전자 N N N N N 1795 -14 5 -0.77 37097478 20719 21.99 1791 1844 1756 2350 1267 1809 1790.51 2.07 0 1463 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 451 -6.98 1.30 12 0.08 -257.00 1382.00 6295 20241017 -71.49 1550 20250327 15.81 2615 -31.36 20250108 1550 15.81 20250327 7300 -75.41 20241017 1550 15.81 20250327 0.15 Y 106080 1000 251 억 519846 N N 5489 N 00 N
9 20250414 090738 57 100.00 KOSDAQ 전기·전자 N N N N N 1776 -33 5 -1.82 17428815 9734 10.33 1791 1844 1773 2350 1267 1809 1790.51 2.07 0 -417 1883 1846 1783 1746 1683 1864 1764 251 541 1000 1230 1 1 25135465 446 -6.91 1.29 12 0.04 -257.00 1382.00 6295 20241017 -71.79 1550 20250327 14.58 2615 -32.08 20250108 1550 14.58 20250327 7300 -75.67 20241017 1550 14.58 20250327 0.15 Y 106080 1000 251 억 519846 N N 5489 N 00 N
10 20250411 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 1809 46 2 2.61 166534244 94228 82.44 1763 1820 1720 2290 1235 1763 1767.35 2.02 0 12873 1884 1823 1737 1676 1590 1854 1707 251 527 1000 1190 1 1 25135465 455 -7.04 1.31 12 0.37 -257.00 1382.00 6295 20241017 -71.26 1550 20250327 16.71 2615 -30.82 20250108 1550 16.71 20250327 7300 -75.22 20241017 1550 16.71 20250327 0.15 Y 106080 1000 251 억 508061 N N 5489 N 00 N
11 20250411 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 1799 36 2 2.04 153729869 87101 76.21 1763 1820 1720 2290 1235 1763 1764.96 2.02 0 8617 1884 1823 1737 1676 1590 1854 1707 251 527 1000 1190 1 1 25135465 452 -7.00 1.30 12 0.35 -257.00 1382.00 6295 20241017 -71.42 1550 20250327 16.06 2615 -31.20 20250108 1550 16.06 20250327 7300 -75.36 20241017 1550 16.06 20250327 0.15 Y 106080 1000 251 억 508061 N N 1491 N 00 N
12 20250411 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 1795 32 2 1.82 138001857 78352 68.55 1763 1820 1720 2290 1235 1763 1761.31 2.02 0 5298 1884 1823 1737 1676 1590 1854 1707 251 527 1000 1190 1 1 25135465 451 -6.98 1.30 12 0.31 -257.00 1382.00 6295 20241017 -71.49 1550 20250327 15.81 2615 -31.36 20250108 1550 15.81 20250327 7300 -75.41 20241017 1550 15.81 20250327 0.15 Y 106080 1000 251 억 508061 N N 1491 N 00 N