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
356860/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
20250407,161058,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17490,-1040,5,-5.61,5159798135,294363,79.76,17740,17970,17080,24050,12980,18530,17528.72,4.64,0,-18662,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1720,47.53,1.51,12,2.99,368.00,11581.00,32550,20240509,-46.27,10650,20241210,64.23,25850,-32.34,20250325,12310,42.08,20250203,32550,-46.27,20240509,10650,64.23,20241210,7.95,Y,356860,500,49 억,,455891,N,N,33769,N,00,N
20250407,151105,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17640,-890,5,-4.80,4894527085,279228,75.66,17740,17970,17080,24050,12980,18530,17528.78,4.64,0,-26445,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1734,47.93,1.52,12,2.84,368.00,11581.00,32550,20240509,-45.81,10650,20241210,65.63,25850,-31.76,20250325,12310,43.30,20250203,32550,-45.81,20240509,10650,65.63,20241210,7.95,Y,356860,500,49 억,,455891,N,N,16386,N,00,N
20250407,141103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17790,-740,5,-3.99,4161566500,237841,64.44,17740,17970,17080,24050,12980,18530,17497.26,4.64,0,-26067,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1749,48.34,1.54,12,2.42,368.00,11581.00,32550,20240509,-45.35,10650,20241210,67.04,25850,-31.18,20250325,12310,44.52,20250203,32550,-45.35,20240509,10650,67.04,20241210,7.95,Y,356860,500,49 억,,455891,N,N,16386,N,00,N
20250407,131100,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17720,-810,5,-4.37,3655560020,209128,56.66,17740,17970,17080,24050,12980,18530,17480.01,4.64,0,-19646,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1742,48.15,1.53,12,2.13,368.00,11581.00,32550,20240509,-45.56,10650,20241210,66.38,25850,-31.45,20250325,12310,43.95,20250203,32550,-45.56,20240509,10650,66.38,20241210,7.95,Y,356860,500,49 억,,455891,N,N,16386,N,00,N
20250407,121057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17570,-960,5,-5.18,3229592470,185008,50.13,17740,17970,17080,24050,12980,18530,17456.50,4.64,0,-14572,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1728,47.74,1.52,12,1.88,368.00,11581.00,32550,20240509,-46.02,10650,20241210,64.98,25850,-32.03,20250325,12310,42.73,20250203,32550,-46.02,20240509,10650,64.98,20241210,7.95,Y,356860,500,49 억,,455891,N,N,16386,N,00,N
20250407,111101,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17930,-600,5,-3.24,2868737620,164719,44.63,17740,17950,17080,24050,12980,18530,17415.95,4.64,0,-11139,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1763,48.72,1.55,12,1.68,368.00,11581.00,32550,20240509,-44.92,10650,20241210,68.36,25850,-30.64,20250325,12310,45.65,20250203,32550,-44.92,20240509,10650,68.36,20241210,7.95,Y,356860,500,49 억,,455891,N,N,16386,N,00,N
20250407,101101,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17290,-1240,5,-6.69,1946986230,112413,30.46,17740,17740,17080,24050,12980,18530,17319.94,4.64,0,-33429,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1700,46.98,1.49,12,1.14,368.00,11581.00,32550,20240509,-46.88,10650,20241210,62.35,25850,-33.11,20250325,12310,40.45,20250203,32550,-46.88,20240509,10650,62.35,20241210,7.95,Y,356860,500,49 억,,455891,N,N,16386,N,00,N
20250407,091102,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17380,-1150,5,-6.21,554164970,31721,8.59,17740,17740,17200,24050,12980,18530,17469.97,4.64,0,-11066,20056,19292,18516,17752,16976,19675,18135,49,5520,500,13340,10,1,9832630,1709,47.23,1.50,12,0.32,368.00,11581.00,32550,20240509,-46.61,10650,20241210,63.19,25850,-32.77,20250325,12310,41.19,20250203,32550,-46.61,20240509,10650,63.19,20241210,7.95,Y,356860,500,49 억,,455891,N,N,16386,N,00,N
20250404,161057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18530,-120,5,-0.64,6777547915,369079,191.30,18200,19280,17740,24200,13060,18650,18363.37,4.24,0,35900,19503,19076,18673,18246,17843,19290,18460,49,5550,500,13420,10,1,9832630,1822,50.35,1.60,12,3.75,368.00,11581.00,32550,20240509,-43.07,10650,20241210,73.99,25850,-28.32,20250325,12310,50.53,20250203,32550,-43.07,20240509,10650,73.99,20241210,7.90,Y,356860,500,49 억,,416888,N,N,16386,N,00,N
20250404,151108,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,-200,5,-1.07,6510157705,354623,183.81,18200,19280,17740,24200,13060,18650,18357.94,4.24,0,32400,19503,19076,18673,18246,17843,19290,18460,49,5550,500,13420,10,1,9832630,1814,50.14,1.59,12,3.61,368.00,11581.00,32550,20240509,-43.32,10650,20241210,73.24,25850,-28.63,20250325,12310,49.88,20250203,32550,-43.32,20240509,10650,73.24,20241210,7.90,Y,356860,500,49 억,,416888,N,N,5117,N,00,N
20250404,141111,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17810,-840,5,-4.50,6031857655,328247,170.14,18200,19280,17760,24200,13060,18650,18375.94,4.24,0,23009,19503,19076,18673,18246,17843,19290,18460,49,5550,500,13420,10,1,9832630,1751,48.40,1.54,12,3.34,368.00,11581.00,32550,20240509,-45.28,10650,20241210,67.23,25850,-31.10,20250325,12310,44.68,20250203,32550,-45.28,20240509,10650,67.23,20241210,7.90,Y,356860,500,49 억,,416888,N,N,5117,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 161058 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17490 -1040 5 -5.61 5159798135 294363 79.76 17740 17970 17080 24050 12980 18530 17528.72 4.64 0 -18662 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1720 47.53 1.51 12 2.99 368.00 11581.00 32550 20240509 -46.27 10650 20241210 64.23 25850 -32.34 20250325 12310 42.08 20250203 32550 -46.27 20240509 10650 64.23 20241210 7.95 Y 356860 500 49 억 455891 N N 33769 N 00 N
3 20250407 151105 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17640 -890 5 -4.80 4894527085 279228 75.66 17740 17970 17080 24050 12980 18530 17528.78 4.64 0 -26445 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1734 47.93 1.52 12 2.84 368.00 11581.00 32550 20240509 -45.81 10650 20241210 65.63 25850 -31.76 20250325 12310 43.30 20250203 32550 -45.81 20240509 10650 65.63 20241210 7.95 Y 356860 500 49 억 455891 N N 16386 N 00 N
4 20250407 141103 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17790 -740 5 -3.99 4161566500 237841 64.44 17740 17970 17080 24050 12980 18530 17497.26 4.64 0 -26067 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1749 48.34 1.54 12 2.42 368.00 11581.00 32550 20240509 -45.35 10650 20241210 67.04 25850 -31.18 20250325 12310 44.52 20250203 32550 -45.35 20240509 10650 67.04 20241210 7.95 Y 356860 500 49 억 455891 N N 16386 N 00 N
5 20250407 131100 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17720 -810 5 -4.37 3655560020 209128 56.66 17740 17970 17080 24050 12980 18530 17480.01 4.64 0 -19646 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1742 48.15 1.53 12 2.13 368.00 11581.00 32550 20240509 -45.56 10650 20241210 66.38 25850 -31.45 20250325 12310 43.95 20250203 32550 -45.56 20240509 10650 66.38 20241210 7.95 Y 356860 500 49 억 455891 N N 16386 N 00 N
6 20250407 121057 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17570 -960 5 -5.18 3229592470 185008 50.13 17740 17970 17080 24050 12980 18530 17456.50 4.64 0 -14572 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1728 47.74 1.52 12 1.88 368.00 11581.00 32550 20240509 -46.02 10650 20241210 64.98 25850 -32.03 20250325 12310 42.73 20250203 32550 -46.02 20240509 10650 64.98 20241210 7.95 Y 356860 500 49 억 455891 N N 16386 N 00 N
7 20250407 111101 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17930 -600 5 -3.24 2868737620 164719 44.63 17740 17950 17080 24050 12980 18530 17415.95 4.64 0 -11139 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1763 48.72 1.55 12 1.68 368.00 11581.00 32550 20240509 -44.92 10650 20241210 68.36 25850 -30.64 20250325 12310 45.65 20250203 32550 -44.92 20240509 10650 68.36 20241210 7.95 Y 356860 500 49 억 455891 N N 16386 N 00 N
8 20250407 101101 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17290 -1240 5 -6.69 1946986230 112413 30.46 17740 17740 17080 24050 12980 18530 17319.94 4.64 0 -33429 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1700 46.98 1.49 12 1.14 368.00 11581.00 32550 20240509 -46.88 10650 20241210 62.35 25850 -33.11 20250325 12310 40.45 20250203 32550 -46.88 20240509 10650 62.35 20241210 7.95 Y 356860 500 49 억 455891 N N 16386 N 00 N
9 20250407 091102 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17380 -1150 5 -6.21 554164970 31721 8.59 17740 17740 17200 24050 12980 18530 17469.97 4.64 0 -11066 20056 19292 18516 17752 16976 19675 18135 49 5520 500 13340 10 1 9832630 1709 47.23 1.50 12 0.32 368.00 11581.00 32550 20240509 -46.61 10650 20241210 63.19 25850 -32.77 20250325 12310 41.19 20250203 32550 -46.61 20240509 10650 63.19 20241210 7.95 Y 356860 500 49 억 455891 N N 16386 N 00 N
10 20250404 161057 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18530 -120 5 -0.64 6777547915 369079 191.30 18200 19280 17740 24200 13060 18650 18363.37 4.24 0 35900 19503 19076 18673 18246 17843 19290 18460 49 5550 500 13420 10 1 9832630 1822 50.35 1.60 12 3.75 368.00 11581.00 32550 20240509 -43.07 10650 20241210 73.99 25850 -28.32 20250325 12310 50.53 20250203 32550 -43.07 20240509 10650 73.99 20241210 7.90 Y 356860 500 49 억 416888 N N 16386 N 00 N
11 20250404 151108 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18450 -200 5 -1.07 6510157705 354623 183.81 18200 19280 17740 24200 13060 18650 18357.94 4.24 0 32400 19503 19076 18673 18246 17843 19290 18460 49 5550 500 13420 10 1 9832630 1814 50.14 1.59 12 3.61 368.00 11581.00 32550 20240509 -43.32 10650 20241210 73.24 25850 -28.63 20250325 12310 49.88 20250203 32550 -43.32 20240509 10650 73.24 20241210 7.90 Y 356860 500 49 억 416888 N N 5117 N 00 N
12 20250404 141111 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17810 -840 5 -4.50 6031857655 328247 170.14 18200 19280 17760 24200 13060 18650 18375.94 4.24 0 23009 19503 19076 18673 18246 17843 19290 18460 49 5550 500 13420 10 1 9832630 1751 48.40 1.54 12 3.34 368.00 11581.00 32550 20240509 -45.28 10650 20241210 67.23 25850 -31.10 20250325 12310 44.68 20250203 32550 -45.28 20240509 10650 67.23 20241210 7.90 Y 356860 500 49 억 416888 N N 5117 N 00 N