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
368600/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
20250407,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-160,5,-5.54,211208780,76299,75.43,2850,2855,2720,3755,2025,2890,2768.17,1.20,0,-27274,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,479,-3.73,1.04,12,0.44,-732.00,2621.00,6900,20240514,-60.43,2300,20241209,18.70,4225,-35.38,20250325,2720,0.37,20250407,6900,-60.43,20240514,2300,18.70,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3809,N,00,N
20250407,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-155,5,-5.36,206727040,74657,73.81,2850,2855,2720,3755,2025,2890,2769.02,1.20,0,-26504,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,480,-3.74,1.04,12,0.43,-732.00,2621.00,6900,20240514,-60.36,2300,20241209,18.91,4225,-35.27,20250325,2720,0.55,20250407,6900,-60.36,20240514,2300,18.91,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3028,N,00,N
20250407,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-150,5,-5.19,181896365,65585,64.84,2850,2855,2720,3755,2025,2890,2773.44,1.20,0,-24657,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,481,-3.74,1.05,12,0.37,-732.00,2621.00,6900,20240514,-60.29,2300,20241209,19.13,4225,-35.15,20250325,2720,0.74,20250407,6900,-60.29,20240514,2300,19.13,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3028,N,00,N
20250407,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-150,5,-5.19,157617520,56728,56.08,2850,2855,2720,3755,2025,2890,2778.48,1.20,0,-21594,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,481,-3.74,1.05,12,0.32,-732.00,2621.00,6900,20240514,-60.29,2300,20241209,19.13,4225,-35.15,20250325,2720,0.74,20250407,6900,-60.29,20240514,2300,19.13,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3028,N,00,N
20250407,121105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-90,5,-3.11,147632345,53106,52.50,2850,2855,2720,3755,2025,2890,2779.96,1.20,0,-19023,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,491,-3.83,1.07,12,0.30,-732.00,2621.00,6900,20240514,-59.42,2300,20241209,21.74,4225,-33.73,20250325,2720,2.94,20250407,6900,-59.42,20240514,2300,21.74,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3028,N,00,N
20250407,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-110,5,-3.81,136263820,48996,48.44,2850,2855,2720,3755,2025,2890,2781.12,1.20,0,-15777,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,488,-3.80,1.06,12,0.28,-732.00,2621.00,6900,20240514,-59.71,2300,20241209,20.87,4225,-34.20,20250325,2720,2.21,20250407,6900,-59.71,20240514,2300,20.87,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3028,N,00,N
20250407,101109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-150,5,-5.19,113713990,40838,40.37,2850,2855,2740,3755,2025,2890,2784.51,1.20,0,-13755,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,481,-3.74,1.05,12,0.23,-732.00,2621.00,6900,20240514,-60.29,2300,20241209,19.13,4225,-35.15,20250325,2740,0.00,20250407,6900,-60.29,20240514,2300,19.13,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3028,N,00,N
20250407,091110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-135,5,-4.67,70250805,25096,24.81,2850,2855,2755,3755,2025,2890,2799.28,1.20,0,-2539,3060,2975,2905,2820,2750,3017,2862,88,865,500,1960,5,1,17538346,483,-3.76,1.05,12,0.14,-732.00,2621.00,6900,20240514,-60.07,2300,20241209,19.78,4225,-34.79,20250325,2755,0.00,20250407,6900,-60.07,20240514,2300,19.78,20241209,0.70,Y,368600,500,87 억,,210235,N,N,3028,N,00,N
20250404,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-20,5,-0.69,292502900,101111,187.87,2845,2990,2835,3780,2040,2910,2892.89,1.17,0,5597,2973,2941,2878,2846,2783,2957,2862,88,870,500,1970,5,1,17538346,507,-3.95,1.10,12,0.58,-732.00,2621.00,6900,20240514,-58.12,2300,20241209,25.65,4225,-31.60,20250325,2785,3.77,20250328,6900,-58.12,20240514,2300,25.65,20241209,0.68,Y,368600,500,87 억,,205644,N,N,3028,N,00,N
20250404,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-50,5,-1.72,276798295,95629,177.68,2845,2990,2835,3780,2040,2910,2894.50,1.17,0,3456,2973,2941,2878,2846,2783,2957,2862,88,870,500,1970,5,1,17538346,502,-3.91,1.09,12,0.55,-732.00,2621.00,6900,20240514,-58.55,2300,20241209,24.35,4225,-32.31,20250325,2785,2.69,20250328,6900,-58.55,20240514,2300,24.35,20241209,0.68,Y,368600,500,87 억,,205644,N,N,2976,N,00,N
20250404,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-20,5,-0.69,206055145,70964,131.85,2845,2990,2835,3780,2040,2910,2903.66,1.17,0,-6022,2973,2941,2878,2846,2783,2957,2862,88,870,500,1970,5,1,17538346,507,-3.95,1.10,12,0.40,-732.00,2621.00,6900,20240514,-58.12,2300,20241209,25.65,4225,-31.60,20250325,2785,3.77,20250328,6900,-58.12,20240514,2300,25.65,20241209,0.68,Y,368600,500,87 억,,205644,N,N,2976,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 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 -160 5 -5.54 211208780 76299 75.43 2850 2855 2720 3755 2025 2890 2768.17 1.20 0 -27274 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 479 -3.73 1.04 12 0.44 -732.00 2621.00 6900 20240514 -60.43 2300 20241209 18.70 4225 -35.38 20250325 2720 0.37 20250407 6900 -60.43 20240514 2300 18.70 20241209 0.70 Y 368600 500 87 억 210235 N N 3809 N 00 N
3 20250407 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -155 5 -5.36 206727040 74657 73.81 2850 2855 2720 3755 2025 2890 2769.02 1.20 0 -26504 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 480 -3.74 1.04 12 0.43 -732.00 2621.00 6900 20240514 -60.36 2300 20241209 18.91 4225 -35.27 20250325 2720 0.55 20250407 6900 -60.36 20240514 2300 18.91 20241209 0.70 Y 368600 500 87 억 210235 N N 3028 N 00 N
4 20250407 141111 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -150 5 -5.19 181896365 65585 64.84 2850 2855 2720 3755 2025 2890 2773.44 1.20 0 -24657 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 481 -3.74 1.05 12 0.37 -732.00 2621.00 6900 20240514 -60.29 2300 20241209 19.13 4225 -35.15 20250325 2720 0.74 20250407 6900 -60.29 20240514 2300 19.13 20241209 0.70 Y 368600 500 87 억 210235 N N 3028 N 00 N
5 20250407 131109 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -150 5 -5.19 157617520 56728 56.08 2850 2855 2720 3755 2025 2890 2778.48 1.20 0 -21594 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 481 -3.74 1.05 12 0.32 -732.00 2621.00 6900 20240514 -60.29 2300 20241209 19.13 4225 -35.15 20250325 2720 0.74 20250407 6900 -60.29 20240514 2300 19.13 20241209 0.70 Y 368600 500 87 억 210235 N N 3028 N 00 N
6 20250407 121105 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -90 5 -3.11 147632345 53106 52.50 2850 2855 2720 3755 2025 2890 2779.96 1.20 0 -19023 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 491 -3.83 1.07 12 0.30 -732.00 2621.00 6900 20240514 -59.42 2300 20241209 21.74 4225 -33.73 20250325 2720 2.94 20250407 6900 -59.42 20240514 2300 21.74 20241209 0.70 Y 368600 500 87 억 210235 N N 3028 N 00 N
7 20250407 111109 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -110 5 -3.81 136263820 48996 48.44 2850 2855 2720 3755 2025 2890 2781.12 1.20 0 -15777 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 488 -3.80 1.06 12 0.28 -732.00 2621.00 6900 20240514 -59.71 2300 20241209 20.87 4225 -34.20 20250325 2720 2.21 20250407 6900 -59.71 20240514 2300 20.87 20241209 0.70 Y 368600 500 87 억 210235 N N 3028 N 00 N
8 20250407 101109 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -150 5 -5.19 113713990 40838 40.37 2850 2855 2740 3755 2025 2890 2784.51 1.20 0 -13755 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 481 -3.74 1.05 12 0.23 -732.00 2621.00 6900 20240514 -60.29 2300 20241209 19.13 4225 -35.15 20250325 2740 0.00 20250407 6900 -60.29 20240514 2300 19.13 20241209 0.70 Y 368600 500 87 억 210235 N N 3028 N 00 N
9 20250407 091110 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 -135 5 -4.67 70250805 25096 24.81 2850 2855 2755 3755 2025 2890 2799.28 1.20 0 -2539 3060 2975 2905 2820 2750 3017 2862 88 865 500 1960 5 1 17538346 483 -3.76 1.05 12 0.14 -732.00 2621.00 6900 20240514 -60.07 2300 20241209 19.78 4225 -34.79 20250325 2755 0.00 20250407 6900 -60.07 20240514 2300 19.78 20241209 0.70 Y 368600 500 87 억 210235 N N 3028 N 00 N
10 20250404 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -20 5 -0.69 292502900 101111 187.87 2845 2990 2835 3780 2040 2910 2892.89 1.17 0 5597 2973 2941 2878 2846 2783 2957 2862 88 870 500 1970 5 1 17538346 507 -3.95 1.10 12 0.58 -732.00 2621.00 6900 20240514 -58.12 2300 20241209 25.65 4225 -31.60 20250325 2785 3.77 20250328 6900 -58.12 20240514 2300 25.65 20241209 0.68 Y 368600 500 87 억 205644 N N 3028 N 00 N
11 20250404 151116 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -50 5 -1.72 276798295 95629 177.68 2845 2990 2835 3780 2040 2910 2894.50 1.17 0 3456 2973 2941 2878 2846 2783 2957 2862 88 870 500 1970 5 1 17538346 502 -3.91 1.09 12 0.55 -732.00 2621.00 6900 20240514 -58.55 2300 20241209 24.35 4225 -32.31 20250325 2785 2.69 20250328 6900 -58.55 20240514 2300 24.35 20241209 0.68 Y 368600 500 87 억 205644 N N 2976 N 00 N
12 20250404 141119 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -20 5 -0.69 206055145 70964 131.85 2845 2990 2835 3780 2040 2910 2903.66 1.17 0 -6022 2973 2941 2878 2846 2783 2957 2862 88 870 500 1970 5 1 17538346 507 -3.95 1.10 12 0.40 -732.00 2621.00 6900 20240514 -58.12 2300 20241209 25.65 4225 -31.60 20250325 2785 3.77 20250328 6900 -58.12 20240514 2300 25.65 20241209 0.68 Y 368600 500 87 억 205644 N N 2976 N 00 N