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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037460/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
20250415,160428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9500,120,2,1.28,390834900,41392,87.54,9380,9510,9320,12190,6570,9380,9442.28,4.45,0,5415,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1550,2.52,0.37,12,0.25,3771.00,25509.00,10950,20250304,-13.24,7610,20240805,24.84,10950,-13.24,20250304,8460,12.29,20250102,10950,-13.24,20250304,7610,24.84,20240805,1.20,Y,037460,500,83 억,,725445,N,N,6695,N,00,N
20250415,150431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9480,100,2,1.07,291564740,30924,65.40,9380,9480,9320,12190,6570,9380,9428.43,4.45,0,3845,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1547,2.51,0.37,12,0.19,3771.00,25509.00,10950,20250304,-13.42,7610,20240805,24.57,10950,-13.42,20250304,8460,12.06,20250102,10950,-13.42,20250304,7610,24.57,20240805,1.20,Y,037460,500,83 억,,725445,N,N,7519,N,00,N
20250415,140432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9460,80,2,0.85,240967730,25580,54.10,9380,9470,9320,12190,6570,9380,9420.16,4.45,0,3128,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1544,2.51,0.37,12,0.16,3771.00,25509.00,10950,20250304,-13.61,7610,20240805,24.31,10950,-13.61,20250304,8460,11.82,20250102,10950,-13.61,20250304,7610,24.31,20240805,1.20,Y,037460,500,83 억,,725445,N,N,7519,N,00,N
20250415,130432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9440,60,2,0.64,189925090,20177,42.67,9380,9450,9320,12190,6570,9380,9412.95,4.45,0,774,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1540,2.50,0.37,12,0.12,3771.00,25509.00,10950,20250304,-13.79,7610,20240805,24.05,10950,-13.79,20250304,8460,11.58,20250102,10950,-13.79,20250304,7610,24.05,20240805,1.20,Y,037460,500,83 억,,725445,N,N,7519,N,00,N
20250415,120431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9450,70,2,0.75,158910160,16888,35.71,9380,9450,9320,12190,6570,9380,9409.65,4.45,0,-264,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1542,2.51,0.37,12,0.10,3771.00,25509.00,10950,20250304,-13.70,7610,20240805,24.18,10950,-13.70,20250304,8460,11.70,20250102,10950,-13.70,20250304,7610,24.18,20240805,1.20,Y,037460,500,83 억,,725445,N,N,7519,N,00,N
20250415,110432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9430,50,2,0.53,104467560,11122,23.52,9380,9450,9320,12190,6570,9380,9392.88,4.45,0,240,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1539,2.50,0.37,12,0.07,3771.00,25509.00,10950,20250304,-13.88,7610,20240805,23.92,10950,-13.88,20250304,8460,11.47,20250102,10950,-13.88,20250304,7610,23.92,20240805,1.20,Y,037460,500,83 억,,725445,N,N,7519,N,00,N
20250415,100432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,20,2,0.21,67705820,7222,15.27,9380,9440,9320,12190,6570,9380,9374.94,4.45,0,292,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1534,2.49,0.37,12,0.04,3771.00,25509.00,10950,20250304,-14.16,7610,20240805,23.52,10950,-14.16,20250304,8460,11.11,20250102,10950,-14.16,20250304,7610,23.52,20240805,1.20,Y,037460,500,83 억,,725445,N,N,7519,N,00,N
20250415,090433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9330,-50,5,-0.53,10724370,1144,2.42,9380,9380,9320,12190,6570,9380,9374.45,4.45,0,6,9520,9450,9320,9250,9120,9485,9285,83,2810,500,6940,10,1,16318522,1523,2.47,0.37,12,0.01,3771.00,25509.00,10950,20250304,-14.79,7610,20240805,22.60,10950,-14.79,20250304,8460,10.28,20250102,10950,-14.79,20250304,7610,22.60,20240805,1.20,Y,037460,500,83 억,,725445,N,N,7519,N,00,N
20250414,160427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9380,160,2,1.74,441377520,47265,143.89,9220,9390,9190,11980,6460,9220,9338.36,4.43,0,1976,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1531,2.49,0.37,12,0.29,3771.00,25509.00,10950,20250304,-14.34,7610,20240805,23.26,10950,-14.34,20250304,8460,10.87,20250102,10950,-14.34,20250304,7610,23.26,20240805,1.22,Y,037460,500,83 억,,723466,N,N,7519,N,00,N
20250414,150430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9370,150,2,1.63,379554830,40664,123.79,9220,9390,9190,11980,6460,9220,9333.93,4.43,0,2568,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1529,2.48,0.37,12,0.25,3771.00,25509.00,10950,20250304,-14.43,7610,20240805,23.13,10950,-14.43,20250304,8460,10.76,20250102,10950,-14.43,20250304,7610,23.13,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250414,140429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9380,160,2,1.74,273400030,29340,89.32,9220,9380,9190,11980,6460,9220,9318.34,4.43,0,5864,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1531,2.49,0.37,12,0.18,3771.00,25509.00,10950,20250304,-14.34,7610,20240805,23.26,10950,-14.34,20250304,8460,10.87,20250102,10950,-14.34,20250304,7610,23.26,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,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 20250415 160428 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9500 120 2 1.28 390834900 41392 87.54 9380 9510 9320 12190 6570 9380 9442.28 4.45 0 5415 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1550 2.52 0.37 12 0.25 3771.00 25509.00 10950 20250304 -13.24 7610 20240805 24.84 10950 -13.24 20250304 8460 12.29 20250102 10950 -13.24 20250304 7610 24.84 20240805 1.20 Y 037460 500 83 억 725445 N N 6695 N 00 N
3 20250415 150431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9480 100 2 1.07 291564740 30924 65.40 9380 9480 9320 12190 6570 9380 9428.43 4.45 0 3845 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1547 2.51 0.37 12 0.19 3771.00 25509.00 10950 20250304 -13.42 7610 20240805 24.57 10950 -13.42 20250304 8460 12.06 20250102 10950 -13.42 20250304 7610 24.57 20240805 1.20 Y 037460 500 83 억 725445 N N 7519 N 00 N
4 20250415 140432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9460 80 2 0.85 240967730 25580 54.10 9380 9470 9320 12190 6570 9380 9420.16 4.45 0 3128 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1544 2.51 0.37 12 0.16 3771.00 25509.00 10950 20250304 -13.61 7610 20240805 24.31 10950 -13.61 20250304 8460 11.82 20250102 10950 -13.61 20250304 7610 24.31 20240805 1.20 Y 037460 500 83 억 725445 N N 7519 N 00 N
5 20250415 130432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9440 60 2 0.64 189925090 20177 42.67 9380 9450 9320 12190 6570 9380 9412.95 4.45 0 774 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1540 2.50 0.37 12 0.12 3771.00 25509.00 10950 20250304 -13.79 7610 20240805 24.05 10950 -13.79 20250304 8460 11.58 20250102 10950 -13.79 20250304 7610 24.05 20240805 1.20 Y 037460 500 83 억 725445 N N 7519 N 00 N
6 20250415 120431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9450 70 2 0.75 158910160 16888 35.71 9380 9450 9320 12190 6570 9380 9409.65 4.45 0 -264 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1542 2.51 0.37 12 0.10 3771.00 25509.00 10950 20250304 -13.70 7610 20240805 24.18 10950 -13.70 20250304 8460 11.70 20250102 10950 -13.70 20250304 7610 24.18 20240805 1.20 Y 037460 500 83 억 725445 N N 7519 N 00 N
7 20250415 110432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9430 50 2 0.53 104467560 11122 23.52 9380 9450 9320 12190 6570 9380 9392.88 4.45 0 240 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1539 2.50 0.37 12 0.07 3771.00 25509.00 10950 20250304 -13.88 7610 20240805 23.92 10950 -13.88 20250304 8460 11.47 20250102 10950 -13.88 20250304 7610 23.92 20240805 1.20 Y 037460 500 83 억 725445 N N 7519 N 00 N
8 20250415 100432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9400 20 2 0.21 67705820 7222 15.27 9380 9440 9320 12190 6570 9380 9374.94 4.45 0 292 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1534 2.49 0.37 12 0.04 3771.00 25509.00 10950 20250304 -14.16 7610 20240805 23.52 10950 -14.16 20250304 8460 11.11 20250102 10950 -14.16 20250304 7610 23.52 20240805 1.20 Y 037460 500 83 억 725445 N N 7519 N 00 N
9 20250415 090433 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9330 -50 5 -0.53 10724370 1144 2.42 9380 9380 9320 12190 6570 9380 9374.45 4.45 0 6 9520 9450 9320 9250 9120 9485 9285 83 2810 500 6940 10 1 16318522 1523 2.47 0.37 12 0.01 3771.00 25509.00 10950 20250304 -14.79 7610 20240805 22.60 10950 -14.79 20250304 8460 10.28 20250102 10950 -14.79 20250304 7610 22.60 20240805 1.20 Y 037460 500 83 억 725445 N N 7519 N 00 N
10 20250414 160427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9380 160 2 1.74 441377520 47265 143.89 9220 9390 9190 11980 6460 9220 9338.36 4.43 0 1976 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1531 2.49 0.37 12 0.29 3771.00 25509.00 10950 20250304 -14.34 7610 20240805 23.26 10950 -14.34 20250304 8460 10.87 20250102 10950 -14.34 20250304 7610 23.26 20240805 1.22 Y 037460 500 83 억 723466 N N 7519 N 00 N
11 20250414 150430 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9370 150 2 1.63 379554830 40664 123.79 9220 9390 9190 11980 6460 9220 9333.93 4.43 0 2568 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1529 2.48 0.37 12 0.25 3771.00 25509.00 10950 20250304 -14.43 7610 20240805 23.13 10950 -14.43 20250304 8460 10.76 20250102 10950 -14.43 20250304 7610 23.13 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
12 20250414 140429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9380 160 2 1.74 273400030 29340 89.32 9220 9380 9190 11980 6460 9220 9318.34 4.43 0 5864 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1531 2.49 0.37 12 0.18 3771.00 25509.00 10950 20250304 -14.34 7610 20240805 23.26 10950 -14.34 20250304 8460 10.87 20250102 10950 -14.34 20250304 7610 23.26 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N