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
361390/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
20250407,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13840,-1390,5,-9.13,1117475170,79893,165.74,15020,15020,13000,19790,10670,15230,13987.15,15.06,0,-5074,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1038,-33.59,3.03,12,1.07,-412.00,4575.00,25000,20241108,-44.64,11290,20240911,22.59,20150,-31.32,20250213,13000,6.46,20250407,25000,-44.64,20241108,11290,22.59,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,6235,N,00,N
20250407,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,-1180,5,-7.75,1069700350,76463,158.62,15020,15020,13000,19790,10670,15230,13989.78,15.06,0,-4498,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1054,-34.10,3.07,12,1.02,-412.00,4575.00,25000,20241108,-43.80,11290,20240911,24.45,20150,-30.27,20250213,13000,8.08,20250407,25000,-43.80,20241108,11290,24.45,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,4472,N,00,N
20250407,141106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,-1040,5,-6.83,933297380,66732,138.44,15020,15020,13000,19790,10670,15230,13985.75,15.06,0,-4777,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1064,-34.44,3.10,12,0.89,-412.00,4575.00,25000,20241108,-43.24,11290,20240911,25.69,20150,-29.58,20250213,13000,9.15,20250407,25000,-43.24,20241108,11290,25.69,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,4472,N,00,N
20250407,131104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14140,-1090,5,-7.16,857560620,61395,127.36,15020,15020,13000,19790,10670,15230,13967.92,15.06,0,-5259,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1061,-34.32,3.09,12,0.82,-412.00,4575.00,25000,20241108,-43.44,11290,20240911,25.24,20150,-29.83,20250213,13000,8.77,20250407,25000,-43.44,20241108,11290,25.24,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,4472,N,00,N
20250407,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,-1050,5,-6.89,711298090,51004,105.81,15020,15020,13000,19790,10670,15230,13945.93,15.06,0,-1235,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1064,-34.42,3.10,12,0.68,-412.00,4575.00,25000,20241108,-43.28,11290,20240911,25.60,20150,-29.63,20250213,13000,9.08,20250407,25000,-43.28,20241108,11290,25.60,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,4472,N,00,N
20250407,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14040,-1190,5,-7.81,610659790,43868,91.00,15020,15020,13000,19790,10670,15230,13920.39,15.06,0,1011,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1053,-34.08,3.07,12,0.58,-412.00,4575.00,25000,20241108,-43.84,11290,20240911,24.36,20150,-30.32,20250213,13000,8.00,20250407,25000,-43.84,20241108,11290,24.36,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,4472,N,00,N
20250407,101105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-1230,5,-8.08,490047690,35256,73.14,15020,15020,13000,19790,10670,15230,13899.70,15.06,0,3615,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1050,-33.98,3.06,12,0.47,-412.00,4575.00,25000,20241108,-44.00,11290,20240911,24.00,20150,-30.52,20250213,13000,7.69,20250407,25000,-44.00,20241108,11290,24.00,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,4472,N,00,N
20250407,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,-1110,5,-7.29,81160710,5894,12.23,15020,15020,13000,19790,10670,15230,13770.06,15.06,0,389,16023,15626,15253,14856,14483,15825,15055,38,4560,500,10350,10,1,7500789,1059,-34.27,3.09,12,0.08,-412.00,4575.00,25000,20241108,-43.52,11290,20240911,25.07,20150,-29.93,20250213,13000,8.62,20250407,25000,-43.52,20241108,11290,25.07,20240911,4.71,Y,361390,500,37 억,,1129622,N,N,4472,N,00,N
20250404,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,-20,5,-0.13,734468235,48204,93.51,15010,15650,14880,19820,10680,15250,15236.67,15.11,0,-3628,15696,15472,15096,14872,14496,15585,14985,38,4570,500,10370,10,1,7500789,1142,-36.97,3.33,12,0.64,-412.00,4575.00,25000,20241108,-39.08,11290,20240911,34.90,20150,-24.42,20250213,14230,7.03,20250203,25000,-39.08,20241108,11290,34.90,20240911,4.79,Y,361390,500,37 억,,1133735,N,N,4472,N,00,N
20250404,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15150,-100,5,-0.66,725336775,47604,92.35,15010,15650,14880,19820,10680,15250,15236.89,15.11,0,-3541,15696,15472,15096,14872,14496,15585,14985,38,4570,500,10370,10,1,7500789,1136,-36.77,3.31,12,0.63,-412.00,4575.00,25000,20241108,-39.40,11290,20240911,34.19,20150,-24.81,20250213,14230,6.47,20250203,25000,-39.40,20241108,11290,34.19,20240911,4.79,Y,361390,500,37 억,,1133735,N,N,4655,N,00,N
20250404,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-250,5,-1.64,659142075,43194,83.79,15010,15650,14880,19820,10680,15250,15260.04,15.11,0,-6985,15696,15472,15096,14872,14496,15585,14985,38,4570,500,10370,10,1,7500789,1125,-36.41,3.28,12,0.58,-412.00,4575.00,25000,20241108,-40.00,11290,20240911,32.86,20150,-25.56,20250213,14230,5.41,20250203,25000,-40.00,20241108,11290,32.86,20240911,4.79,Y,361390,500,37 억,,1133735,N,N,4655,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 161102 57 100.00 KOSDAQ 전기·전자 N N N N N 13840 -1390 5 -9.13 1117475170 79893 165.74 15020 15020 13000 19790 10670 15230 13987.15 15.06 0 -5074 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1038 -33.59 3.03 12 1.07 -412.00 4575.00 25000 20241108 -44.64 11290 20240911 22.59 20150 -31.32 20250213 13000 6.46 20250407 25000 -44.64 20241108 11290 22.59 20240911 4.71 Y 361390 500 37 억 1129622 N N 6235 N 00 N
3 20250407 151108 57 100.00 KOSDAQ 전기·전자 N N N N N 14050 -1180 5 -7.75 1069700350 76463 158.62 15020 15020 13000 19790 10670 15230 13989.78 15.06 0 -4498 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1054 -34.10 3.07 12 1.02 -412.00 4575.00 25000 20241108 -43.80 11290 20240911 24.45 20150 -30.27 20250213 13000 8.08 20250407 25000 -43.80 20241108 11290 24.45 20240911 4.71 Y 361390 500 37 억 1129622 N N 4472 N 00 N
4 20250407 141106 57 100.00 KOSDAQ 전기·전자 N N N N N 14190 -1040 5 -6.83 933297380 66732 138.44 15020 15020 13000 19790 10670 15230 13985.75 15.06 0 -4777 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1064 -34.44 3.10 12 0.89 -412.00 4575.00 25000 20241108 -43.24 11290 20240911 25.69 20150 -29.58 20250213 13000 9.15 20250407 25000 -43.24 20241108 11290 25.69 20240911 4.71 Y 361390 500 37 억 1129622 N N 4472 N 00 N
5 20250407 131104 57 100.00 KOSDAQ 전기·전자 N N N N N 14140 -1090 5 -7.16 857560620 61395 127.36 15020 15020 13000 19790 10670 15230 13967.92 15.06 0 -5259 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1061 -34.32 3.09 12 0.82 -412.00 4575.00 25000 20241108 -43.44 11290 20240911 25.24 20150 -29.83 20250213 13000 8.77 20250407 25000 -43.44 20241108 11290 25.24 20240911 4.71 Y 361390 500 37 억 1129622 N N 4472 N 00 N
6 20250407 121100 57 100.00 KOSDAQ 전기·전자 N N N N N 14180 -1050 5 -6.89 711298090 51004 105.81 15020 15020 13000 19790 10670 15230 13945.93 15.06 0 -1235 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1064 -34.42 3.10 12 0.68 -412.00 4575.00 25000 20241108 -43.28 11290 20240911 25.60 20150 -29.63 20250213 13000 9.08 20250407 25000 -43.28 20241108 11290 25.60 20240911 4.71 Y 361390 500 37 억 1129622 N N 4472 N 00 N
7 20250407 111105 57 100.00 KOSDAQ 전기·전자 N N N N N 14040 -1190 5 -7.81 610659790 43868 91.00 15020 15020 13000 19790 10670 15230 13920.39 15.06 0 1011 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1053 -34.08 3.07 12 0.58 -412.00 4575.00 25000 20241108 -43.84 11290 20240911 24.36 20150 -30.32 20250213 13000 8.00 20250407 25000 -43.84 20241108 11290 24.36 20240911 4.71 Y 361390 500 37 억 1129622 N N 4472 N 00 N
8 20250407 101105 57 100.00 KOSDAQ 전기·전자 N N N N N 14000 -1230 5 -8.08 490047690 35256 73.14 15020 15020 13000 19790 10670 15230 13899.70 15.06 0 3615 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1050 -33.98 3.06 12 0.47 -412.00 4575.00 25000 20241108 -44.00 11290 20240911 24.00 20150 -30.52 20250213 13000 7.69 20250407 25000 -44.00 20241108 11290 24.00 20240911 4.71 Y 361390 500 37 억 1129622 N N 4472 N 00 N
9 20250407 091106 57 100.00 KOSDAQ 전기·전자 N N N N N 14120 -1110 5 -7.29 81160710 5894 12.23 15020 15020 13000 19790 10670 15230 13770.06 15.06 0 389 16023 15626 15253 14856 14483 15825 15055 38 4560 500 10350 10 1 7500789 1059 -34.27 3.09 12 0.08 -412.00 4575.00 25000 20241108 -43.52 11290 20240911 25.07 20150 -29.93 20250213 13000 8.62 20250407 25000 -43.52 20241108 11290 25.07 20240911 4.71 Y 361390 500 37 억 1129622 N N 4472 N 00 N
10 20250404 161101 57 100.00 KOSDAQ 전기·전자 N N N N N 15230 -20 5 -0.13 734468235 48204 93.51 15010 15650 14880 19820 10680 15250 15236.67 15.11 0 -3628 15696 15472 15096 14872 14496 15585 14985 38 4570 500 10370 10 1 7500789 1142 -36.97 3.33 12 0.64 -412.00 4575.00 25000 20241108 -39.08 11290 20240911 34.90 20150 -24.42 20250213 14230 7.03 20250203 25000 -39.08 20241108 11290 34.90 20240911 4.79 Y 361390 500 37 억 1133735 N N 4472 N 00 N
11 20250404 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 15150 -100 5 -0.66 725336775 47604 92.35 15010 15650 14880 19820 10680 15250 15236.89 15.11 0 -3541 15696 15472 15096 14872 14496 15585 14985 38 4570 500 10370 10 1 7500789 1136 -36.77 3.31 12 0.63 -412.00 4575.00 25000 20241108 -39.40 11290 20240911 34.19 20150 -24.81 20250213 14230 6.47 20250203 25000 -39.40 20241108 11290 34.19 20240911 4.79 Y 361390 500 37 억 1133735 N N 4655 N 00 N
12 20250404 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 15000 -250 5 -1.64 659142075 43194 83.79 15010 15650 14880 19820 10680 15250 15260.04 15.11 0 -6985 15696 15472 15096 14872 14496 15585 14985 38 4570 500 10370 10 1 7500789 1125 -36.41 3.28 12 0.58 -412.00 4575.00 25000 20241108 -40.00 11290 20240911 32.86 20150 -25.56 20250213 14230 5.41 20250203 25000 -40.00 20241108 11290 32.86 20240911 4.79 Y 361390 500 37 억 1133735 N N 4655 N 00 N