ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,7,2,1.08,192939774,299194,124.56,681,681,628,842,454,648,644.84,4.87,0,28701,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,1009,-10.08,11.91,12,0.19,-65.00,55.00,1420,20240424,-53.87,546,20241210,19.96,763,-14.15,20250120,551,18.87,20250217,1420,-53.87,20240424,546,19.96,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250414,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,7,2,1.08,187734729,291226,121.24,681,681,628,842,454,648,644.64,4.87,0,27306,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,1009,-10.08,11.91,12,0.19,-65.00,55.00,1420,20240424,-53.87,546,20241210,19.96,763,-14.15,20250120,551,18.87,20250217,1420,-53.87,20240424,546,19.96,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250414,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,-7,5,-1.08,132081317,206155,85.82,681,681,628,842,454,648,640.69,4.87,0,2469,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,988,-9.86,11.65,12,0.13,-65.00,55.00,1420,20240424,-54.86,546,20241210,17.40,763,-15.99,20250120,551,16.33,20250217,1420,-54.86,20240424,546,17.40,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250414,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-9,5,-1.39,113089020,176551,73.50,681,681,628,842,454,648,640.55,4.87,0,-18646,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,985,-9.83,11.62,12,0.11,-65.00,55.00,1420,20240424,-55.00,546,20241210,17.03,763,-16.25,20250120,551,15.97,20250217,1420,-55.00,20240424,546,17.03,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250414,121145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,-13,5,-2.01,89605264,139924,58.25,681,681,628,842,454,648,640.39,4.87,0,-36111,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,978,-9.77,11.55,12,0.09,-65.00,55.00,1420,20240424,-55.28,546,20241210,16.30,763,-16.78,20250120,551,15.25,20250217,1420,-55.28,20240424,546,16.30,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250414,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-14,5,-2.16,60796449,94787,39.46,681,681,631,842,454,648,641.40,4.87,0,-21056,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,977,-9.75,11.53,12,0.06,-65.00,55.00,1420,20240424,-55.35,546,20241210,16.12,763,-16.91,20250120,551,15.06,20250217,1420,-55.35,20240424,546,16.12,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250414,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-12,5,-1.85,39403531,61073,25.42,681,681,636,842,454,648,645.19,4.87,0,-10322,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,980,-9.78,11.56,12,0.04,-65.00,55.00,1420,20240424,-55.21,546,20241210,16.48,763,-16.64,20250120,551,15.43,20250217,1420,-55.21,20240424,546,16.48,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250414,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-3,5,-0.46,11554037,17737,7.38,681,681,642,842,454,648,651.41,4.87,0,-4196,686,667,637,618,588,676,627,154,194,100,440,1,1,154081269,994,-9.92,11.73,12,0.01,-65.00,55.00,1420,20240424,-54.58,546,20241210,18.13,763,-15.47,20250120,551,17.06,20250217,1420,-54.58,20240424,546,18.13,20241210,0.19,Y,365590,100,154 억,,7509629,N,N,0,N,00,N
20250411,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,26,2,4.18,153358222,240210,281.92,622,656,607,808,436,622,638.43,4.83,0,60355,646,634,617,605,588,625,596,154,186,100,420,1,1,154081269,998,-9.97,11.78,12,0.16,-65.00,55.00,1424,20240401,-54.49,546,20241210,18.68,763,-15.07,20250120,551,17.60,20250217,1420,-54.37,20240424,546,18.68,20241210,0.19,Y,365590,100,154 억,,7449374,N,N,0,N,00,N
20250411,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,28,2,4.50,150507154,235803,276.75,622,656,607,808,436,622,638.27,4.83,0,60995,646,634,617,605,588,625,596,154,186,100,420,1,1,154081269,1002,-10.00,11.82,12,0.15,-65.00,55.00,1424,20240401,-54.35,546,20241210,19.05,763,-14.81,20250120,551,17.97,20250217,1420,-54.23,20240424,546,19.05,20241210,0.19,Y,365590,100,154 억,,7449374,N,N,0,N,00,N
20250411,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,26,2,4.18,78150922,124371,145.97,622,648,607,808,436,622,628.37,4.83,0,25548,646,634,617,605,588,625,596,154,186,100,420,1,1,154081269,998,-9.97,11.78,12,0.08,-65.00,55.00,1424,20240401,-54.49,546,20241210,18.68,763,-15.07,20250120,551,17.60,20250217,1420,-54.37,20240424,546,18.68,20241210,0.19,Y,365590,100,154 억,,7449374,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 20250414 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 655 7 2 1.08 192939774 299194 124.56 681 681 628 842 454 648 644.84 4.87 0 28701 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 1009 -10.08 11.91 12 0.19 -65.00 55.00 1420 20240424 -53.87 546 20241210 19.96 763 -14.15 20250120 551 18.87 20250217 1420 -53.87 20240424 546 19.96 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
3 20250414 151145 57 100.00 KOSDAQ 전기·전자 N N N N N 655 7 2 1.08 187734729 291226 121.24 681 681 628 842 454 648 644.64 4.87 0 27306 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 1009 -10.08 11.91 12 0.19 -65.00 55.00 1420 20240424 -53.87 546 20241210 19.96 763 -14.15 20250120 551 18.87 20250217 1420 -53.87 20240424 546 19.96 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
4 20250414 141145 57 100.00 KOSDAQ 전기·전자 N N N N N 641 -7 5 -1.08 132081317 206155 85.82 681 681 628 842 454 648 640.69 4.87 0 2469 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 988 -9.86 11.65 12 0.13 -65.00 55.00 1420 20240424 -54.86 546 20241210 17.40 763 -15.99 20250120 551 16.33 20250217 1420 -54.86 20240424 546 17.40 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
5 20250414 131142 57 100.00 KOSDAQ 전기·전자 N N N N N 639 -9 5 -1.39 113089020 176551 73.50 681 681 628 842 454 648 640.55 4.87 0 -18646 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 985 -9.83 11.62 12 0.11 -65.00 55.00 1420 20240424 -55.00 546 20241210 17.03 763 -16.25 20250120 551 15.97 20250217 1420 -55.00 20240424 546 17.03 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
6 20250414 121145 57 100.00 KOSDAQ 전기·전자 N N N N N 635 -13 5 -2.01 89605264 139924 58.25 681 681 628 842 454 648 640.39 4.87 0 -36111 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 978 -9.77 11.55 12 0.09 -65.00 55.00 1420 20240424 -55.28 546 20241210 16.30 763 -16.78 20250120 551 15.25 20250217 1420 -55.28 20240424 546 16.30 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
7 20250414 111138 57 100.00 KOSDAQ 전기·전자 N N N N N 634 -14 5 -2.16 60796449 94787 39.46 681 681 631 842 454 648 641.40 4.87 0 -21056 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 977 -9.75 11.53 12 0.06 -65.00 55.00 1420 20240424 -55.35 546 20241210 16.12 763 -16.91 20250120 551 15.06 20250217 1420 -55.35 20240424 546 16.12 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
8 20250414 101141 57 100.00 KOSDAQ 전기·전자 N N N N N 636 -12 5 -1.85 39403531 61073 25.42 681 681 636 842 454 648 645.19 4.87 0 -10322 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 980 -9.78 11.56 12 0.04 -65.00 55.00 1420 20240424 -55.21 546 20241210 16.48 763 -16.64 20250120 551 15.43 20250217 1420 -55.21 20240424 546 16.48 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
9 20250414 091142 57 100.00 KOSDAQ 전기·전자 N N N N N 645 -3 5 -0.46 11554037 17737 7.38 681 681 642 842 454 648 651.41 4.87 0 -4196 686 667 637 618 588 676 627 154 194 100 440 1 1 154081269 994 -9.92 11.73 12 0.01 -65.00 55.00 1420 20240424 -54.58 546 20241210 18.13 763 -15.47 20250120 551 17.06 20250217 1420 -54.58 20240424 546 18.13 20241210 0.19 Y 365590 100 154 억 7509629 N N 0 N 00 N
10 20250411 161130 57 100.00 KOSDAQ 전기·전자 N N N N N 648 26 2 4.18 153358222 240210 281.92 622 656 607 808 436 622 638.43 4.83 0 60355 646 634 617 605 588 625 596 154 186 100 420 1 1 154081269 998 -9.97 11.78 12 0.16 -65.00 55.00 1424 20240401 -54.49 546 20241210 18.68 763 -15.07 20250120 551 17.60 20250217 1420 -54.37 20240424 546 18.68 20241210 0.19 Y 365590 100 154 억 7449374 N N 0 N 00 N
11 20250411 151140 57 100.00 KOSDAQ 전기·전자 N N N N N 650 28 2 4.50 150507154 235803 276.75 622 656 607 808 436 622 638.27 4.83 0 60995 646 634 617 605 588 625 596 154 186 100 420 1 1 154081269 1002 -10.00 11.82 12 0.15 -65.00 55.00 1424 20240401 -54.35 546 20241210 19.05 763 -14.81 20250120 551 17.97 20250217 1420 -54.23 20240424 546 19.05 20241210 0.19 Y 365590 100 154 억 7449374 N N 0 N 00 N
12 20250411 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 648 26 2 4.18 78150922 124371 145.97 622 648 607 808 436 622 628.37 4.83 0 25548 646 634 617 605 588 625 596 154 186 100 420 1 1 154081269 998 -9.97 11.78 12 0.08 -65.00 55.00 1424 20240401 -54.49 546 20241210 18.68 763 -15.07 20250120 551 17.60 20250217 1420 -54.37 20240424 546 18.68 20241210 0.19 Y 365590 100 154 억 7449374 N N 0 N 00 N