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
365590/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
20250407,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,592,-42,5,-6.62,264732904,448653,402.42,619,640,558,824,444,634,590.06,4.45,0,42469,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,912,-9.11,10.76,12,0.29,-65.00,55.00,1465,20240326,-59.59,546,20241210,8.42,763,-22.41,20250120,551,7.44,20250217,1420,-58.31,20240424,546,8.42,20241210,0.32,Y,365590,100,154 억,,6856084,N,N,0,N,00,N
20250407,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,558,-76,5,-11.99,247698394,419204,376.00,619,640,558,824,444,634,590.88,4.45,0,48994,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,860,-8.58,10.15,12,0.27,-65.00,55.00,1465,20240326,-61.91,546,20241210,2.20,763,-26.87,20250120,551,1.27,20250217,1420,-60.70,20240424,546,2.20,20241210,0.32,Y,365590,100,154 억,,6856084,Y,N,0,N,00,N
20250407,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,594,-40,5,-6.31,157119143,261974,234.98,619,640,588,824,444,634,599.75,4.45,0,-4710,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,915,-9.14,10.80,12,0.17,-65.00,55.00,1465,20240326,-59.45,546,20241210,8.79,763,-22.15,20250120,551,7.80,20250217,1420,-58.17,20240424,546,8.79,20241210,0.32,Y,365590,100,154 억,,6856084,N,N,0,N,00,N
20250407,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,-34,5,-5.36,134206891,223405,200.38,619,640,590,824,444,634,600.73,4.45,0,-5270,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,924,-9.23,10.91,12,0.14,-65.00,55.00,1465,20240326,-59.04,546,20241210,9.89,763,-21.36,20250120,551,8.89,20250217,1420,-57.75,20240424,546,9.89,20241210,0.32,Y,365590,100,154 억,,6856084,N,N,0,N,00,N
20250407,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,606,-28,5,-4.42,119760595,199304,178.77,619,640,590,824,444,634,600.89,4.45,0,-5018,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,934,-9.32,11.02,12,0.13,-65.00,55.00,1465,20240326,-58.63,546,20241210,10.99,763,-20.58,20250120,551,9.98,20250217,1420,-57.32,20240424,546,10.99,20241210,0.32,Y,365590,100,154 억,,6856084,N,N,0,N,00,N
20250407,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,599,-35,5,-5.52,100855027,168434,151.08,619,632,590,824,444,634,598.78,4.45,0,15481,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,923,-9.22,10.89,12,0.11,-65.00,55.00,1465,20240326,-59.11,546,20241210,9.71,763,-21.49,20250120,551,8.71,20250217,1420,-57.82,20240424,546,9.71,20241210,0.32,Y,365590,100,154 억,,6856084,N,N,0,N,00,N
20250407,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,-39,5,-6.15,77272694,129224,115.91,619,632,590,824,444,634,597.97,4.45,0,17999,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,917,-9.15,10.82,12,0.08,-65.00,55.00,1465,20240326,-59.39,546,20241210,8.97,763,-22.02,20250120,551,7.99,20250217,1420,-58.10,20240424,546,8.97,20241210,0.32,Y,365590,100,154 억,,6856084,N,N,0,N,00,N
20250407,091109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-23,5,-3.63,6252118,10173,9.12,619,632,611,824,444,634,614.58,4.45,0,-4522,664,649,635,620,606,642,613,154,190,100,430,1,1,154081269,941,-9.40,11.11,12,0.01,-65.00,55.00,1465,20240326,-58.29,546,20241210,11.90,763,-19.92,20250120,551,10.89,20250217,1420,-56.97,20240424,546,11.90,20241210,0.32,Y,365590,100,154 억,,6856084,N,N,0,N,00,N
20250404,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-11,5,-1.71,70901565,111489,229.60,638,650,621,838,452,645,635.95,4.44,0,13892,663,653,639,629,615,659,635,154,193,100,430,1,1,154081269,977,-9.75,11.53,12,0.07,-65.00,55.00,1465,20240326,-56.72,546,20241210,16.12,763,-16.91,20250120,551,15.06,20250217,1420,-55.35,20240424,546,16.12,20241210,0.32,Y,365590,100,154 억,,6842192,N,N,0,N,00,N
20250404,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,-12,5,-1.86,67255163,105736,217.76,638,650,621,838,452,645,636.07,4.44,0,14053,663,653,639,629,615,659,635,154,193,100,430,1,1,154081269,975,-9.74,11.51,12,0.07,-65.00,55.00,1465,20240326,-56.79,546,20241210,15.93,763,-17.04,20250120,551,14.88,20250217,1420,-55.42,20240424,546,15.93,20241210,0.32,Y,365590,100,154 억,,6842192,N,N,0,N,00,N
20250404,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-17,5,-2.64,61639196,96807,199.37,638,650,621,838,452,645,636.72,4.44,0,13548,663,653,639,629,615,659,635,154,193,100,430,1,1,154081269,968,-9.66,11.42,12,0.06,-65.00,55.00,1465,20240326,-57.13,546,20241210,15.02,763,-17.69,20250120,551,13.97,20250217,1420,-55.77,20240424,546,15.02,20241210,0.32,Y,365590,100,154 억,,6842192,N,N,0,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 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 592 -42 5 -6.62 264732904 448653 402.42 619 640 558 824 444 634 590.06 4.45 0 42469 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 912 -9.11 10.76 12 0.29 -65.00 55.00 1465 20240326 -59.59 546 20241210 8.42 763 -22.41 20250120 551 7.44 20250217 1420 -58.31 20240424 546 8.42 20241210 0.32 Y 365590 100 154 억 6856084 N N 0 N 00 N
3 20250407 151111 57 100.00 KOSDAQ 전기·전자 N N N N N 558 -76 5 -11.99 247698394 419204 376.00 619 640 558 824 444 634 590.88 4.45 0 48994 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 860 -8.58 10.15 12 0.27 -65.00 55.00 1465 20240326 -61.91 546 20241210 2.20 763 -26.87 20250120 551 1.27 20250217 1420 -60.70 20240424 546 2.20 20241210 0.32 Y 365590 100 154 억 6856084 Y N 0 N 00 N
4 20250407 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 594 -40 5 -6.31 157119143 261974 234.98 619 640 588 824 444 634 599.75 4.45 0 -4710 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 915 -9.14 10.80 12 0.17 -65.00 55.00 1465 20240326 -59.45 546 20241210 8.79 763 -22.15 20250120 551 7.80 20250217 1420 -58.17 20240424 546 8.79 20241210 0.32 Y 365590 100 154 억 6856084 N N 0 N 00 N
5 20250407 131107 57 100.00 KOSDAQ 전기·전자 N N N N N 600 -34 5 -5.36 134206891 223405 200.38 619 640 590 824 444 634 600.73 4.45 0 -5270 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 924 -9.23 10.91 12 0.14 -65.00 55.00 1465 20240326 -59.04 546 20241210 9.89 763 -21.36 20250120 551 8.89 20250217 1420 -57.75 20240424 546 9.89 20241210 0.32 Y 365590 100 154 억 6856084 N N 0 N 00 N
6 20250407 121104 57 100.00 KOSDAQ 전기·전자 N N N N N 606 -28 5 -4.42 119760595 199304 178.77 619 640 590 824 444 634 600.89 4.45 0 -5018 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 934 -9.32 11.02 12 0.13 -65.00 55.00 1465 20240326 -58.63 546 20241210 10.99 763 -20.58 20250120 551 9.98 20250217 1420 -57.32 20240424 546 10.99 20241210 0.32 Y 365590 100 154 억 6856084 N N 0 N 00 N
7 20250407 111108 57 100.00 KOSDAQ 전기·전자 N N N N N 599 -35 5 -5.52 100855027 168434 151.08 619 632 590 824 444 634 598.78 4.45 0 15481 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 923 -9.22 10.89 12 0.11 -65.00 55.00 1465 20240326 -59.11 546 20241210 9.71 763 -21.49 20250120 551 8.71 20250217 1420 -57.82 20240424 546 9.71 20241210 0.32 Y 365590 100 154 억 6856084 N N 0 N 00 N
8 20250407 101108 57 100.00 KOSDAQ 전기·전자 N N N N N 595 -39 5 -6.15 77272694 129224 115.91 619 632 590 824 444 634 597.97 4.45 0 17999 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 917 -9.15 10.82 12 0.08 -65.00 55.00 1465 20240326 -59.39 546 20241210 8.97 763 -22.02 20250120 551 7.99 20250217 1420 -58.10 20240424 546 8.97 20241210 0.32 Y 365590 100 154 억 6856084 N N 0 N 00 N
9 20250407 091109 57 100.00 KOSDAQ 전기·전자 N N N N N 611 -23 5 -3.63 6252118 10173 9.12 619 632 611 824 444 634 614.58 4.45 0 -4522 664 649 635 620 606 642 613 154 190 100 430 1 1 154081269 941 -9.40 11.11 12 0.01 -65.00 55.00 1465 20240326 -58.29 546 20241210 11.90 763 -19.92 20250120 551 10.89 20250217 1420 -56.97 20240424 546 11.90 20241210 0.32 Y 365590 100 154 억 6856084 N N 0 N 00 N
10 20250404 161104 57 100.00 KOSDAQ 전기·전자 N N N N N 634 -11 5 -1.71 70901565 111489 229.60 638 650 621 838 452 645 635.95 4.44 0 13892 663 653 639 629 615 659 635 154 193 100 430 1 1 154081269 977 -9.75 11.53 12 0.07 -65.00 55.00 1465 20240326 -56.72 546 20241210 16.12 763 -16.91 20250120 551 15.06 20250217 1420 -55.35 20240424 546 16.12 20241210 0.32 Y 365590 100 154 억 6842192 N N 0 N 00 N
11 20250404 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 633 -12 5 -1.86 67255163 105736 217.76 638 650 621 838 452 645 636.07 4.44 0 14053 663 653 639 629 615 659 635 154 193 100 430 1 1 154081269 975 -9.74 11.51 12 0.07 -65.00 55.00 1465 20240326 -56.79 546 20241210 15.93 763 -17.04 20250120 551 14.88 20250217 1420 -55.42 20240424 546 15.93 20241210 0.32 Y 365590 100 154 억 6842192 N N 0 N 00 N
12 20250404 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -17 5 -2.64 61639196 96807 199.37 638 650 621 838 452 645 636.72 4.44 0 13548 663 653 639 629 615 659 635 154 193 100 430 1 1 154081269 968 -9.66 11.42 12 0.06 -65.00 55.00 1465 20240326 -57.13 546 20241210 15.02 763 -17.69 20250120 551 13.97 20250217 1420 -55.77 20240424 546 15.02 20241210 0.32 Y 365590 100 154 억 6842192 N N 0 N 00 N