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
371950/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
20250407,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-820,5,-6.75,526539735,46430,223.62,12000,12000,11200,15780,8500,12140,11340.51,0.61,0,-15708,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2382,-7.91,8.66,12,0.22,-1432.00,1307.00,18000,20240627,-37.11,5950,20240329,90.25,13950,-18.85,20250312,8300,36.39,20250114,18000,-37.11,20240627,6100,85.57,20240411,1.10,Y,371950,500,105 억,,128926,N,N,4705,N,00,N
20250407,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,-930,5,-7.66,508916545,44861,216.06,12000,12000,11200,15780,8500,12140,11344.30,0.61,0,-15079,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2359,-7.83,8.58,12,0.21,-1432.00,1307.00,18000,20240627,-37.72,5950,20240329,88.40,13950,-19.64,20250312,8300,35.06,20250114,18000,-37.72,20240627,6100,83.77,20240411,1.10,Y,371950,500,105 억,,128926,N,N,280,N,00,N
20250407,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-820,5,-6.75,406502595,35752,172.19,12000,12000,11200,15780,8500,12140,11370.07,0.61,0,-12072,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2382,-7.91,8.66,12,0.17,-1432.00,1307.00,18000,20240627,-37.11,5950,20240329,90.25,13950,-18.85,20250312,8300,36.39,20250114,18000,-37.11,20240627,6100,85.57,20240411,1.10,Y,371950,500,105 억,,128926,N,N,280,N,00,N
20250407,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-830,5,-6.84,381177675,33516,161.42,12000,12000,11200,15780,8500,12140,11373.01,0.61,0,-11001,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2380,-7.90,8.65,12,0.16,-1432.00,1307.00,18000,20240627,-37.17,5950,20240329,90.08,13950,-18.92,20250312,8300,36.27,20250114,18000,-37.17,20240627,6100,85.41,20240411,1.10,Y,371950,500,105 억,,128926,N,N,280,N,00,N
20250407,121106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11380,-760,5,-6.26,335328825,29487,142.02,12000,12000,11200,15780,8500,12140,11372.09,0.61,0,-8292,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2394,-7.95,8.71,12,0.14,-1432.00,1307.00,18000,20240627,-36.78,5950,20240329,91.26,13950,-18.42,20250312,8300,37.11,20250114,18000,-36.78,20240627,6100,86.56,20240411,1.10,Y,371950,500,105 억,,128926,N,N,280,N,00,N
20250407,111110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,-720,5,-5.93,282826695,24856,119.71,12000,12000,11200,15780,8500,12140,11378.61,0.61,0,-6049,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2403,-7.97,8.74,12,0.12,-1432.00,1307.00,18000,20240627,-36.56,5950,20240329,91.93,13950,-18.14,20250312,8300,37.59,20250114,18000,-36.56,20240627,6100,87.21,20240411,1.10,Y,371950,500,105 억,,128926,N,N,280,N,00,N
20250407,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-850,5,-7.00,233631585,20523,98.84,12000,12000,11200,15780,8500,12140,11383.89,0.61,0,-4981,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2375,-7.88,8.64,12,0.10,-1432.00,1307.00,18000,20240627,-37.28,5950,20240329,89.75,13950,-19.07,20250312,8300,36.02,20250114,18000,-37.28,20240627,6100,85.08,20240411,1.10,Y,371950,500,105 억,,128926,N,N,280,N,00,N
20250407,091111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11620,-520,5,-4.28,14307380,1217,5.86,12000,12000,11620,15780,8500,12140,11756.27,0.61,0,-1049,12913,12526,12163,11776,11413,12720,11970,105,3640,500,7760,10,1,21040488,2445,-8.11,8.89,12,0.01,-1432.00,1307.00,18000,20240627,-35.44,5950,20240329,95.29,13950,-16.70,20250312,8300,40.00,20250114,18000,-35.44,20240627,6100,90.49,20240411,1.10,Y,371950,500,105 억,,128926,N,N,280,N,00,N
20250404,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,90,2,0.75,251820510,20763,198.94,11810,12550,11800,15660,8440,12050,12128.33,0.62,0,-861,12376,12212,12016,11852,11656,12295,11935,105,3610,500,7710,10,1,21040488,2554,-8.48,9.29,12,0.10,-1432.00,1307.00,18000,20240627,-32.56,5950,20240329,104.03,13950,-12.97,20250312,8300,46.27,20250114,18000,-32.56,20240627,5970,103.35,20240405,1.10,Y,371950,500,105 억,,129891,N,N,280,N,00,N
20250404,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,260,2,2.16,229497670,18938,181.45,11810,12550,11800,15660,8440,12050,12118.37,0.62,0,-1355,12376,12212,12016,11852,11656,12295,11935,105,3610,500,7710,10,1,21040488,2590,-8.60,9.42,12,0.09,-1432.00,1307.00,18000,20240627,-31.61,5950,20240329,106.89,13950,-11.76,20250312,8300,48.31,20250114,18000,-31.61,20240627,5970,106.20,20240405,1.10,Y,371950,500,105 억,,129891,N,N,149,N,00,N
20250404,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,50,2,0.41,219519800,18119,173.60,11810,12550,11800,15660,8440,12050,12115.45,0.62,0,-1446,12376,12212,12016,11852,11656,12295,11935,105,3610,500,7710,10,1,21040488,2546,-8.45,9.26,12,0.09,-1432.00,1307.00,18000,20240627,-32.78,5950,20240329,103.36,13950,-13.26,20250312,8300,45.78,20250114,18000,-32.78,20240627,5970,102.68,20240405,1.10,Y,371950,500,105 억,,129891,N,N,149,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 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -820 5 -6.75 526539735 46430 223.62 12000 12000 11200 15780 8500 12140 11340.51 0.61 0 -15708 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2382 -7.91 8.66 12 0.22 -1432.00 1307.00 18000 20240627 -37.11 5950 20240329 90.25 13950 -18.85 20250312 8300 36.39 20250114 18000 -37.11 20240627 6100 85.57 20240411 1.10 Y 371950 500 105 억 128926 N N 4705 N 00 N
3 20250407 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 11210 -930 5 -7.66 508916545 44861 216.06 12000 12000 11200 15780 8500 12140 11344.30 0.61 0 -15079 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2359 -7.83 8.58 12 0.21 -1432.00 1307.00 18000 20240627 -37.72 5950 20240329 88.40 13950 -19.64 20250312 8300 35.06 20250114 18000 -37.72 20240627 6100 83.77 20240411 1.10 Y 371950 500 105 억 128926 N N 280 N 00 N
4 20250407 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -820 5 -6.75 406502595 35752 172.19 12000 12000 11200 15780 8500 12140 11370.07 0.61 0 -12072 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2382 -7.91 8.66 12 0.17 -1432.00 1307.00 18000 20240627 -37.11 5950 20240329 90.25 13950 -18.85 20250312 8300 36.39 20250114 18000 -37.11 20240627 6100 85.57 20240411 1.10 Y 371950 500 105 억 128926 N N 280 N 00 N
5 20250407 131110 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 -830 5 -6.84 381177675 33516 161.42 12000 12000 11200 15780 8500 12140 11373.01 0.61 0 -11001 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2380 -7.90 8.65 12 0.16 -1432.00 1307.00 18000 20240627 -37.17 5950 20240329 90.08 13950 -18.92 20250312 8300 36.27 20250114 18000 -37.17 20240627 6100 85.41 20240411 1.10 Y 371950 500 105 억 128926 N N 280 N 00 N
6 20250407 121106 57 100.00 KOSDAQ 전기·전자 N N N N N 11380 -760 5 -6.26 335328825 29487 142.02 12000 12000 11200 15780 8500 12140 11372.09 0.61 0 -8292 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2394 -7.95 8.71 12 0.14 -1432.00 1307.00 18000 20240627 -36.78 5950 20240329 91.26 13950 -18.42 20250312 8300 37.11 20250114 18000 -36.78 20240627 6100 86.56 20240411 1.10 Y 371950 500 105 억 128926 N N 280 N 00 N
7 20250407 111110 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 -720 5 -5.93 282826695 24856 119.71 12000 12000 11200 15780 8500 12140 11378.61 0.61 0 -6049 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2403 -7.97 8.74 12 0.12 -1432.00 1307.00 18000 20240627 -36.56 5950 20240329 91.93 13950 -18.14 20250312 8300 37.59 20250114 18000 -36.56 20240627 6100 87.21 20240411 1.10 Y 371950 500 105 억 128926 N N 280 N 00 N
8 20250407 101110 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -850 5 -7.00 233631585 20523 98.84 12000 12000 11200 15780 8500 12140 11383.89 0.61 0 -4981 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2375 -7.88 8.64 12 0.10 -1432.00 1307.00 18000 20240627 -37.28 5950 20240329 89.75 13950 -19.07 20250312 8300 36.02 20250114 18000 -37.28 20240627 6100 85.08 20240411 1.10 Y 371950 500 105 억 128926 N N 280 N 00 N
9 20250407 091111 57 100.00 KOSDAQ 전기·전자 N N N N N 11620 -520 5 -4.28 14307380 1217 5.86 12000 12000 11620 15780 8500 12140 11756.27 0.61 0 -1049 12913 12526 12163 11776 11413 12720 11970 105 3640 500 7760 10 1 21040488 2445 -8.11 8.89 12 0.01 -1432.00 1307.00 18000 20240627 -35.44 5950 20240329 95.29 13950 -16.70 20250312 8300 40.00 20250114 18000 -35.44 20240627 6100 90.49 20240411 1.10 Y 371950 500 105 억 128926 N N 280 N 00 N
10 20250404 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 12140 90 2 0.75 251820510 20763 198.94 11810 12550 11800 15660 8440 12050 12128.33 0.62 0 -861 12376 12212 12016 11852 11656 12295 11935 105 3610 500 7710 10 1 21040488 2554 -8.48 9.29 12 0.10 -1432.00 1307.00 18000 20240627 -32.56 5950 20240329 104.03 13950 -12.97 20250312 8300 46.27 20250114 18000 -32.56 20240627 5970 103.35 20240405 1.10 Y 371950 500 105 억 129891 N N 280 N 00 N
11 20250404 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 12310 260 2 2.16 229497670 18938 181.45 11810 12550 11800 15660 8440 12050 12118.37 0.62 0 -1355 12376 12212 12016 11852 11656 12295 11935 105 3610 500 7710 10 1 21040488 2590 -8.60 9.42 12 0.09 -1432.00 1307.00 18000 20240627 -31.61 5950 20240329 106.89 13950 -11.76 20250312 8300 48.31 20250114 18000 -31.61 20240627 5970 106.20 20240405 1.10 Y 371950 500 105 억 129891 N N 149 N 00 N
12 20250404 141120 57 100.00 KOSDAQ 전기·전자 N N N N N 12100 50 2 0.41 219519800 18119 173.60 11810 12550 11800 15660 8440 12050 12115.45 0.62 0 -1446 12376 12212 12016 11852 11656 12295 11935 105 3610 500 7710 10 1 21040488 2546 -8.45 9.26 12 0.09 -1432.00 1307.00 18000 20240627 -32.78 5950 20240329 103.36 13950 -13.26 20250312 8300 45.78 20250114 18000 -32.78 20240627 5970 102.68 20240405 1.10 Y 371950 500 105 억 129891 N N 149 N 00 N