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
377330/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
20250407,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-240,5,-4.96,78090700,16857,257.16,4740,4880,4520,6290,3390,4840,4632.54,0.95,0,-372,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,374,-11.14,0.69,12,0.21,-413.00,6635.00,8940,20240405,-48.55,4015,20241209,14.57,5990,-23.21,20250227,4125,11.52,20250204,7800,-41.03,20240529,4015,14.57,20241209,0.56,Y,377330,500,40 억,,76952,N,N,464,N,00,N
20250407,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-185,5,-3.82,75884120,16378,249.86,4740,4880,4520,6290,3390,4840,4633.30,0.95,0,-184,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,379,-11.27,0.70,12,0.20,-413.00,6635.00,8940,20240405,-47.93,4015,20241209,15.94,5990,-22.29,20250227,4125,12.85,20250204,7800,-40.32,20240529,4015,15.94,20241209,0.56,Y,377330,500,40 억,,76952,N,N,402,N,00,N
20250407,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-220,5,-4.55,75116740,16212,247.32,4740,4880,4520,6290,3390,4840,4633.40,0.95,0,-165,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,376,-11.19,0.70,12,0.20,-413.00,6635.00,8940,20240405,-48.32,4015,20241209,15.07,5990,-22.87,20250227,4125,12.00,20250204,7800,-40.77,20240529,4015,15.07,20241209,0.56,Y,377330,500,40 억,,76952,N,N,402,N,00,N
20250407,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-185,5,-3.82,68758085,14841,226.41,4740,4880,4520,6290,3390,4840,4632.98,0.95,0,-237,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,379,-11.27,0.70,12,0.18,-413.00,6635.00,8940,20240405,-47.93,4015,20241209,15.94,5990,-22.29,20250227,4125,12.85,20250204,7800,-40.32,20240529,4015,15.94,20241209,0.56,Y,377330,500,40 억,,76952,N,N,402,N,00,N
20250407,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-210,5,-4.34,66124865,14275,217.77,4740,4880,4520,6290,3390,4840,4632.21,0.95,0,104,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,377,-11.21,0.70,12,0.18,-413.00,6635.00,8940,20240405,-48.21,4015,20241209,15.32,5990,-22.70,20250227,4125,12.24,20250204,7800,-40.64,20240529,4015,15.32,20241209,0.56,Y,377330,500,40 억,,76952,N,N,402,N,00,N
20250407,111116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-120,5,-2.48,63611710,13734,209.52,4740,4880,4520,6290,3390,4840,4631.70,0.95,0,120,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,384,-11.43,0.71,12,0.17,-413.00,6635.00,8940,20240405,-47.20,4015,20241209,17.56,5990,-21.20,20250227,4125,14.42,20250204,7800,-39.49,20240529,4015,17.56,20241209,0.56,Y,377330,500,40 억,,76952,N,N,402,N,00,N
20250407,101116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,-135,5,-2.79,47277925,10233,156.11,4740,4880,4520,6290,3390,4840,4620.14,0.95,0,276,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,383,-11.39,0.71,12,0.13,-413.00,6635.00,8940,20240405,-47.37,4015,20241209,17.19,5990,-21.45,20250227,4125,14.06,20250204,7800,-39.68,20240529,4015,17.19,20241209,0.56,Y,377330,500,40 억,,76952,N,N,402,N,00,N
20250407,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,-275,5,-5.68,6363495,1330,20.29,4740,4880,4565,6290,3390,4840,4784.58,0.95,0,-376,5090,4965,4850,4725,4610,5027,4787,41,1450,500,3290,5,1,8139954,372,-11.05,0.69,12,0.02,-413.00,6635.00,8940,20240405,-48.94,4015,20241209,13.70,5990,-23.79,20250227,4125,10.67,20250204,7800,-41.47,20240529,4015,13.70,20241209,0.56,Y,377330,500,40 억,,76952,Y,N,402,N,00,N
20250404,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,105,2,2.22,31642760,6554,82.98,4750,4975,4735,6150,3315,4735,4828.01,0.95,0,-370,5045,4890,4795,4640,4545,4842,4592,41,1415,500,3210,5,1,8139954,394,-11.72,0.73,12,0.08,-413.00,6635.00,8940,20240405,-45.86,4015,20241209,20.55,5990,-19.20,20250227,4125,17.33,20250204,8940,-45.86,20240405,4015,20.55,20241209,0.56,Y,377330,500,40 억,,77218,N,N,402,N,00,N
20250404,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,105,2,2.22,30650215,6349,80.39,4750,4975,4735,6150,3315,4735,4827.57,0.95,0,-379,5045,4890,4795,4640,4545,4842,4592,41,1415,500,3210,5,1,8139954,394,-11.72,0.73,12,0.08,-413.00,6635.00,8940,20240405,-45.86,4015,20241209,20.55,5990,-19.20,20250227,4125,17.33,20250204,8940,-45.86,20240405,4015,20.55,20241209,0.56,Y,377330,500,40 억,,77218,N,N,217,N,00,N
20250404,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,150,2,3.17,28170690,5832,73.84,4750,4975,4735,6150,3315,4735,4830.37,0.95,0,-384,5045,4890,4795,4640,4545,4842,4592,41,1415,500,3210,5,1,8139954,398,-11.83,0.74,12,0.07,-413.00,6635.00,8940,20240405,-45.36,4015,20241209,21.67,5990,-18.45,20250227,4125,18.42,20250204,8940,-45.36,20240405,4015,21.67,20241209,0.56,Y,377330,500,40 억,,77218,N,N,217,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 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 -240 5 -4.96 78090700 16857 257.16 4740 4880 4520 6290 3390 4840 4632.54 0.95 0 -372 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 374 -11.14 0.69 12 0.21 -413.00 6635.00 8940 20240405 -48.55 4015 20241209 14.57 5990 -23.21 20250227 4125 11.52 20250204 7800 -41.03 20240529 4015 14.57 20241209 0.56 Y 377330 500 40 억 76952 N N 464 N 00 N
3 20250407 151119 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -185 5 -3.82 75884120 16378 249.86 4740 4880 4520 6290 3390 4840 4633.30 0.95 0 -184 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 379 -11.27 0.70 12 0.20 -413.00 6635.00 8940 20240405 -47.93 4015 20241209 15.94 5990 -22.29 20250227 4125 12.85 20250204 7800 -40.32 20240529 4015 15.94 20241209 0.56 Y 377330 500 40 억 76952 N N 402 N 00 N
4 20250407 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 -220 5 -4.55 75116740 16212 247.32 4740 4880 4520 6290 3390 4840 4633.40 0.95 0 -165 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 376 -11.19 0.70 12 0.20 -413.00 6635.00 8940 20240405 -48.32 4015 20241209 15.07 5990 -22.87 20250227 4125 12.00 20250204 7800 -40.77 20240529 4015 15.07 20241209 0.56 Y 377330 500 40 억 76952 N N 402 N 00 N
5 20250407 131115 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -185 5 -3.82 68758085 14841 226.41 4740 4880 4520 6290 3390 4840 4632.98 0.95 0 -237 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 379 -11.27 0.70 12 0.18 -413.00 6635.00 8940 20240405 -47.93 4015 20241209 15.94 5990 -22.29 20250227 4125 12.85 20250204 7800 -40.32 20240529 4015 15.94 20241209 0.56 Y 377330 500 40 억 76952 N N 402 N 00 N
6 20250407 121112 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 -210 5 -4.34 66124865 14275 217.77 4740 4880 4520 6290 3390 4840 4632.21 0.95 0 104 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 377 -11.21 0.70 12 0.18 -413.00 6635.00 8940 20240405 -48.21 4015 20241209 15.32 5990 -22.70 20250227 4125 12.24 20250204 7800 -40.64 20240529 4015 15.32 20241209 0.56 Y 377330 500 40 억 76952 N N 402 N 00 N
7 20250407 111116 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 -120 5 -2.48 63611710 13734 209.52 4740 4880 4520 6290 3390 4840 4631.70 0.95 0 120 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 384 -11.43 0.71 12 0.17 -413.00 6635.00 8940 20240405 -47.20 4015 20241209 17.56 5990 -21.20 20250227 4125 14.42 20250204 7800 -39.49 20240529 4015 17.56 20241209 0.56 Y 377330 500 40 억 76952 N N 402 N 00 N
8 20250407 101116 57 100.00 KOSDAQ 전기·전자 N N N N N 4705 -135 5 -2.79 47277925 10233 156.11 4740 4880 4520 6290 3390 4840 4620.14 0.95 0 276 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 383 -11.39 0.71 12 0.13 -413.00 6635.00 8940 20240405 -47.37 4015 20241209 17.19 5990 -21.45 20250227 4125 14.06 20250204 7800 -39.68 20240529 4015 17.19 20241209 0.56 Y 377330 500 40 억 76952 N N 402 N 00 N
9 20250407 091117 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 -275 5 -5.68 6363495 1330 20.29 4740 4880 4565 6290 3390 4840 4784.58 0.95 0 -376 5090 4965 4850 4725 4610 5027 4787 41 1450 500 3290 5 1 8139954 372 -11.05 0.69 12 0.02 -413.00 6635.00 8940 20240405 -48.94 4015 20241209 13.70 5990 -23.79 20250227 4125 10.67 20250204 7800 -41.47 20240529 4015 13.70 20241209 0.56 Y 377330 500 40 억 76952 Y N 402 N 00 N
10 20250404 161112 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 105 2 2.22 31642760 6554 82.98 4750 4975 4735 6150 3315 4735 4828.01 0.95 0 -370 5045 4890 4795 4640 4545 4842 4592 41 1415 500 3210 5 1 8139954 394 -11.72 0.73 12 0.08 -413.00 6635.00 8940 20240405 -45.86 4015 20241209 20.55 5990 -19.20 20250227 4125 17.33 20250204 8940 -45.86 20240405 4015 20.55 20241209 0.56 Y 377330 500 40 억 77218 N N 402 N 00 N
11 20250404 151123 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 105 2 2.22 30650215 6349 80.39 4750 4975 4735 6150 3315 4735 4827.57 0.95 0 -379 5045 4890 4795 4640 4545 4842 4592 41 1415 500 3210 5 1 8139954 394 -11.72 0.73 12 0.08 -413.00 6635.00 8940 20240405 -45.86 4015 20241209 20.55 5990 -19.20 20250227 4125 17.33 20250204 8940 -45.86 20240405 4015 20.55 20241209 0.56 Y 377330 500 40 억 77218 N N 217 N 00 N
12 20250404 141126 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 150 2 3.17 28170690 5832 73.84 4750 4975 4735 6150 3315 4735 4830.37 0.95 0 -384 5045 4890 4795 4640 4545 4842 4592 41 1415 500 3210 5 1 8139954 398 -11.83 0.74 12 0.07 -413.00 6635.00 8940 20240405 -45.36 4015 20241209 21.67 5990 -18.45 20250227 4125 18.42 20250204 8940 -45.36 20240405 4015 21.67 20241209 0.56 Y 377330 500 40 억 77218 N N 217 N 00 N