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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037950/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
20250404,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1084,4,2,0.37,4658674860,4262200,36.47,1080,1123,1070,1404,756,1080,1093.12,1.06,0,448993,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,915,18.37,1.14,12,5.05,59.00,948.00,1789,20240416,-39.41,911,20241209,18.99,1309,-17.19,20250331,986,9.94,20250325,1789,-39.41,20240416,911,18.99,20241209,6.05,Y,037950,500,422 억,,895774,N,N,91522,N,00,N
20250404,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1082,2,2,0.19,4391111169,4015223,34.36,1080,1123,1070,1404,756,1080,1093.72,1.06,0,400018,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,914,18.34,1.14,12,4.75,59.00,948.00,1789,20240416,-39.52,911,20241209,18.77,1309,-17.34,20250331,986,9.74,20250325,1789,-39.52,20240416,911,18.77,20241209,6.05,Y,037950,500,422 억,,895774,N,N,102716,N,00,N
20250404,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1084,4,2,0.37,4086677422,3734337,31.95,1080,1123,1070,1404,756,1080,1094.47,1.06,0,343183,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,915,18.37,1.14,12,4.42,59.00,948.00,1789,20240416,-39.41,911,20241209,18.99,1309,-17.19,20250331,986,9.94,20250325,1789,-39.41,20240416,911,18.99,20241209,6.05,Y,037950,500,422 억,,895774,N,N,102716,N,00,N
20250404,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1084,4,2,0.37,3756857809,3430390,29.35,1080,1123,1070,1404,756,1080,1095.30,1.06,0,394104,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,915,18.37,1.14,12,4.06,59.00,948.00,1789,20240416,-39.41,911,20241209,18.99,1309,-17.19,20250331,986,9.94,20250325,1789,-39.41,20240416,911,18.99,20241209,6.05,Y,037950,500,422 억,,895774,N,N,102716,N,00,N
20250404,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,-1,5,-0.09,3382981740,3083845,26.39,1080,1123,1070,1404,756,1080,1097.17,1.06,0,438316,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,911,18.29,1.14,12,3.65,59.00,948.00,1789,20240416,-39.69,911,20241209,18.44,1309,-17.57,20250331,986,9.43,20250325,1789,-39.69,20240416,911,18.44,20241209,6.05,Y,037950,500,422 억,,895774,N,N,102716,N,00,N
20250404,110421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,1,2,0.09,2702941307,2454060,21.00,1080,1123,1074,1404,756,1080,1101.68,1.06,0,279743,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,913,18.32,1.14,12,2.91,59.00,948.00,1789,20240416,-39.58,911,20241209,18.66,1309,-17.42,20250331,986,9.63,20250325,1789,-39.58,20240416,911,18.66,20241209,6.05,Y,037950,500,422 억,,895774,N,N,102716,N,00,N
20250404,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,21,2,1.94,2166807121,1965614,16.82,1080,1123,1074,1404,756,1080,1102.70,1.06,0,244727,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,930,18.66,1.16,12,2.33,59.00,948.00,1789,20240416,-38.46,911,20241209,20.86,1309,-15.89,20250331,986,11.66,20250325,1789,-38.46,20240416,911,20.86,20241209,6.05,Y,037950,500,422 억,,895774,N,N,102716,N,00,N
20250404,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,21,2,1.94,438999365,402749,3.45,1080,1107,1074,1404,756,1080,1090.80,1.06,0,13401,1224,1152,1113,1041,1002,1132,1021,422,324,500,730,1,1,84447519,930,18.66,1.16,12,0.48,59.00,948.00,1789,20240416,-38.46,911,20241209,20.86,1309,-15.89,20250331,986,11.66,20250325,1789,-38.46,20240416,911,20.86,20241209,6.05,Y,037950,500,422 억,,895774,N,N,102716,N,00,N
20250403,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-12,5,-1.10,13067971906,11580460,166.03,1182,1185,1074,1419,765,1092,1128.53,1.38,0,-275448,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,912,18.31,1.14,12,13.71,59.00,948.00,1789,20240416,-39.63,911,20241209,18.55,1309,-17.49,20250331,986,9.53,20250325,1789,-39.63,20240416,911,18.55,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,102716,N,00,N
20250403,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,-11,5,-1.01,12717326384,11255551,161.37,1182,1185,1074,1419,765,1092,1129.88,1.38,0,-348490,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,913,18.32,1.14,12,13.33,59.00,948.00,1789,20240416,-39.58,911,20241209,18.66,1309,-17.42,20250331,986,9.63,20250325,1789,-39.58,20240416,911,18.66,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N
20250403,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,2,2,0.18,11836788552,10443417,149.73,1182,1185,1089,1419,765,1092,1133.43,1.38,0,-467672,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,924,18.54,1.15,12,12.37,59.00,948.00,1789,20240416,-38.85,911,20241209,20.09,1309,-16.42,20250331,986,10.95,20250325,1789,-38.85,20240416,911,20.09,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,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 20250404 160419 57 100.00 KOSDAQ 전기·전자 N N N N N 1084 4 2 0.37 4658674860 4262200 36.47 1080 1123 1070 1404 756 1080 1093.12 1.06 0 448993 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 915 18.37 1.14 12 5.05 59.00 948.00 1789 20240416 -39.41 911 20241209 18.99 1309 -17.19 20250331 986 9.94 20250325 1789 -39.41 20240416 911 18.99 20241209 6.05 Y 037950 500 422 억 895774 N N 91522 N 00 N
3 20250404 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 1082 2 2 0.19 4391111169 4015223 34.36 1080 1123 1070 1404 756 1080 1093.72 1.06 0 400018 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 914 18.34 1.14 12 4.75 59.00 948.00 1789 20240416 -39.52 911 20241209 18.77 1309 -17.34 20250331 986 9.74 20250325 1789 -39.52 20240416 911 18.77 20241209 6.05 Y 037950 500 422 억 895774 N N 102716 N 00 N
4 20250404 140423 57 100.00 KOSDAQ 전기·전자 N N N N N 1084 4 2 0.37 4086677422 3734337 31.95 1080 1123 1070 1404 756 1080 1094.47 1.06 0 343183 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 915 18.37 1.14 12 4.42 59.00 948.00 1789 20240416 -39.41 911 20241209 18.99 1309 -17.19 20250331 986 9.94 20250325 1789 -39.41 20240416 911 18.99 20241209 6.05 Y 037950 500 422 억 895774 N N 102716 N 00 N
5 20250404 130423 57 100.00 KOSDAQ 전기·전자 N N N N N 1084 4 2 0.37 3756857809 3430390 29.35 1080 1123 1070 1404 756 1080 1095.30 1.06 0 394104 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 915 18.37 1.14 12 4.06 59.00 948.00 1789 20240416 -39.41 911 20241209 18.99 1309 -17.19 20250331 986 9.94 20250325 1789 -39.41 20240416 911 18.99 20241209 6.05 Y 037950 500 422 억 895774 N N 102716 N 00 N
6 20250404 120419 57 100.00 KOSDAQ 전기·전자 N N N N N 1079 -1 5 -0.09 3382981740 3083845 26.39 1080 1123 1070 1404 756 1080 1097.17 1.06 0 438316 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 911 18.29 1.14 12 3.65 59.00 948.00 1789 20240416 -39.69 911 20241209 18.44 1309 -17.57 20250331 986 9.43 20250325 1789 -39.69 20240416 911 18.44 20241209 6.05 Y 037950 500 422 억 895774 N N 102716 N 00 N
7 20250404 110421 57 100.00 KOSDAQ 전기·전자 N N N N N 1081 1 2 0.09 2702941307 2454060 21.00 1080 1123 1074 1404 756 1080 1101.68 1.06 0 279743 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 913 18.32 1.14 12 2.91 59.00 948.00 1789 20240416 -39.58 911 20241209 18.66 1309 -17.42 20250331 986 9.63 20250325 1789 -39.58 20240416 911 18.66 20241209 6.05 Y 037950 500 422 억 895774 N N 102716 N 00 N
8 20250404 100421 57 100.00 KOSDAQ 전기·전자 N N N N N 1101 21 2 1.94 2166807121 1965614 16.82 1080 1123 1074 1404 756 1080 1102.70 1.06 0 244727 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 930 18.66 1.16 12 2.33 59.00 948.00 1789 20240416 -38.46 911 20241209 20.86 1309 -15.89 20250331 986 11.66 20250325 1789 -38.46 20240416 911 20.86 20241209 6.05 Y 037950 500 422 억 895774 N N 102716 N 00 N
9 20250404 090422 57 100.00 KOSDAQ 전기·전자 N N N N N 1101 21 2 1.94 438999365 402749 3.45 1080 1107 1074 1404 756 1080 1090.80 1.06 0 13401 1224 1152 1113 1041 1002 1132 1021 422 324 500 730 1 1 84447519 930 18.66 1.16 12 0.48 59.00 948.00 1789 20240416 -38.46 911 20241209 20.86 1309 -15.89 20250331 986 11.66 20250325 1789 -38.46 20240416 911 20.86 20241209 6.05 Y 037950 500 422 억 895774 N N 102716 N 00 N
10 20250403 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 1080 -12 5 -1.10 13067971906 11580460 166.03 1182 1185 1074 1419 765 1092 1128.53 1.38 0 -275448 1217 1154 1117 1054 1017 1136 1036 422 327 500 740 1 1 84447519 912 18.31 1.14 12 13.71 59.00 948.00 1789 20240416 -39.63 911 20241209 18.55 1309 -17.49 20250331 986 9.53 20250325 1789 -39.63 20240416 911 18.55 20241209 5.47 Y 037950 500 422 억 1162607 N N 102716 N 00 N
11 20250403 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 1081 -11 5 -1.01 12717326384 11255551 161.37 1182 1185 1074 1419 765 1092 1129.88 1.38 0 -348490 1217 1154 1117 1054 1017 1136 1036 422 327 500 740 1 1 84447519 913 18.32 1.14 12 13.33 59.00 948.00 1789 20240416 -39.58 911 20241209 18.66 1309 -17.42 20250331 986 9.63 20250325 1789 -39.58 20240416 911 18.66 20241209 5.47 Y 037950 500 422 억 1162607 N N 144651 N 00 N
12 20250403 140418 57 100.00 KOSDAQ 전기·전자 N N N N N 1094 2 2 0.18 11836788552 10443417 149.73 1182 1185 1089 1419 765 1092 1133.43 1.38 0 -467672 1217 1154 1117 1054 1017 1136 1036 422 327 500 740 1 1 84447519 924 18.54 1.15 12 12.37 59.00 948.00 1789 20240416 -38.85 911 20241209 20.09 1309 -16.42 20250331 986 10.95 20250325 1789 -38.85 20240416 911 20.09 20241209 5.47 Y 037950 500 422 억 1162607 N N 144651 N 00 N