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
037070/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
20250407,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-330,5,-5.70,421774115,76711,195.11,5640,5700,5410,7520,4060,5790,5498.34,0.79,0,-16989,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1092,-6.51,1.31,12,0.38,-839.00,4157.00,12130,20240624,-54.99,4440,20241209,22.97,5990,-8.85,20250327,4600,18.70,20250102,12130,-54.99,20240624,4440,22.97,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2079,N,00,N
20250407,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-340,5,-5.87,389072185,70686,179.78,5640,5700,5420,7520,4060,5790,5504.23,0.79,0,-14273,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1090,-6.50,1.31,12,0.35,-839.00,4157.00,12130,20240624,-55.07,4440,20241209,22.75,5990,-9.02,20250327,4600,18.48,20250102,12130,-55.07,20240624,4440,22.75,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2038,N,00,N
20250407,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-300,5,-5.18,324797115,58890,149.78,5640,5700,5450,7520,4060,5790,5515.32,0.79,0,-15380,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1098,-6.54,1.32,12,0.29,-839.00,4157.00,12130,20240624,-54.74,4440,20241209,23.65,5990,-8.35,20250327,4600,19.35,20250102,12130,-54.74,20240624,4440,23.65,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2038,N,00,N
20250407,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-310,5,-5.35,276801475,50127,127.49,5640,5700,5450,7520,4060,5790,5522.00,0.79,0,-12841,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1096,-6.53,1.32,12,0.25,-839.00,4157.00,12130,20240624,-54.82,4440,20241209,23.42,5990,-8.51,20250327,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2038,N,00,N
20250407,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-250,5,-4.32,249579695,45173,114.89,5640,5700,5450,7520,4060,5790,5524.97,0.79,0,-11524,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1108,-6.60,1.33,12,0.23,-839.00,4157.00,12130,20240624,-54.33,4440,20241209,24.77,5990,-7.51,20250327,4600,20.43,20250102,12130,-54.33,20240624,4440,24.77,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2038,N,00,N
20250407,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-220,5,-3.80,240134735,43470,110.56,5640,5700,5450,7520,4060,5790,5524.15,0.79,0,-10437,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1114,-6.64,1.34,12,0.22,-839.00,4157.00,12130,20240624,-54.08,4440,20241209,25.45,5990,-7.01,20250327,4600,21.09,20250102,12130,-54.08,20240624,4440,25.45,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2038,N,00,N
20250407,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-310,5,-5.35,212544015,38480,97.87,5640,5700,5450,7520,4060,5790,5523.49,0.79,0,-9640,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1096,-6.53,1.32,12,0.19,-839.00,4157.00,12130,20240624,-54.82,4440,20241209,23.42,5990,-8.51,20250327,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2038,N,00,N
20250407,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-190,5,-3.28,38198250,6852,17.43,5640,5700,5480,7520,4060,5790,5574.76,0.79,0,591,5983,5886,5743,5646,5503,5935,5695,100,1730,500,3700,10,1,20000000,1120,-6.67,1.35,12,0.03,-839.00,4157.00,12130,20240624,-53.83,4440,20241209,26.13,5990,-6.51,20250327,4600,21.74,20250102,12130,-53.83,20240624,4440,26.13,20241209,1.27,Y,037070,500,100 억,,157355,N,N,2038,N,00,N
20250404,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,0,3,0.00,217984210,38014,123.78,5600,5840,5600,7520,4060,5790,5733.87,0.80,0,-2984,5903,5846,5773,5716,5643,5875,5745,100,1730,500,3700,10,1,20000000,1158,-6.90,1.39,12,0.19,-839.00,4157.00,12130,20240624,-52.27,4440,20241209,30.41,5990,-3.34,20250327,4600,25.87,20250102,12130,-52.27,20240624,4440,30.41,20241209,1.26,Y,037070,500,100 억,,160326,N,N,2038,N,00,N
20250404,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-10,5,-0.17,203015490,35423,115.34,5600,5840,5600,7520,4060,5790,5731.18,0.80,0,-4363,5903,5846,5773,5716,5643,5875,5745,100,1730,500,3700,10,1,20000000,1156,-6.89,1.39,12,0.18,-839.00,4157.00,12130,20240624,-52.35,4440,20241209,30.18,5990,-3.51,20250327,4600,25.65,20250102,12130,-52.35,20240624,4440,30.18,20241209,1.26,Y,037070,500,100 억,,160326,N,N,1451,N,00,N
20250404,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-70,5,-1.21,188532220,32898,107.12,5600,5840,5600,7520,4060,5790,5730.81,0.80,0,-4990,5903,5846,5773,5716,5643,5875,5745,100,1730,500,3700,10,1,20000000,1144,-6.82,1.38,12,0.16,-839.00,4157.00,12130,20240624,-52.84,4440,20241209,28.83,5990,-4.51,20250327,4600,24.35,20250102,12130,-52.84,20240624,4440,28.83,20241209,1.26,Y,037070,500,100 억,,160326,N,N,1451,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 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 -330 5 -5.70 421774115 76711 195.11 5640 5700 5410 7520 4060 5790 5498.34 0.79 0 -16989 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1092 -6.51 1.31 12 0.38 -839.00 4157.00 12130 20240624 -54.99 4440 20241209 22.97 5990 -8.85 20250327 4600 18.70 20250102 12130 -54.99 20240624 4440 22.97 20241209 1.27 Y 037070 500 100 억 157355 N N 2079 N 00 N
3 20250407 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 -340 5 -5.87 389072185 70686 179.78 5640 5700 5420 7520 4060 5790 5504.23 0.79 0 -14273 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1090 -6.50 1.31 12 0.35 -839.00 4157.00 12130 20240624 -55.07 4440 20241209 22.75 5990 -9.02 20250327 4600 18.48 20250102 12130 -55.07 20240624 4440 22.75 20241209 1.27 Y 037070 500 100 억 157355 N N 2038 N 00 N
4 20250407 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 -300 5 -5.18 324797115 58890 149.78 5640 5700 5450 7520 4060 5790 5515.32 0.79 0 -15380 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1098 -6.54 1.32 12 0.29 -839.00 4157.00 12130 20240624 -54.74 4440 20241209 23.65 5990 -8.35 20250327 4600 19.35 20250102 12130 -54.74 20240624 4440 23.65 20241209 1.27 Y 037070 500 100 억 157355 N N 2038 N 00 N
5 20250407 130415 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -310 5 -5.35 276801475 50127 127.49 5640 5700 5450 7520 4060 5790 5522.00 0.79 0 -12841 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1096 -6.53 1.32 12 0.25 -839.00 4157.00 12130 20240624 -54.82 4440 20241209 23.42 5990 -8.51 20250327 4600 19.13 20250102 12130 -54.82 20240624 4440 23.42 20241209 1.27 Y 037070 500 100 억 157355 N N 2038 N 00 N
6 20250407 120416 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -250 5 -4.32 249579695 45173 114.89 5640 5700 5450 7520 4060 5790 5524.97 0.79 0 -11524 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1108 -6.60 1.33 12 0.23 -839.00 4157.00 12130 20240624 -54.33 4440 20241209 24.77 5990 -7.51 20250327 4600 20.43 20250102 12130 -54.33 20240624 4440 24.77 20241209 1.27 Y 037070 500 100 억 157355 N N 2038 N 00 N
7 20250407 110417 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -220 5 -3.80 240134735 43470 110.56 5640 5700 5450 7520 4060 5790 5524.15 0.79 0 -10437 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1114 -6.64 1.34 12 0.22 -839.00 4157.00 12130 20240624 -54.08 4440 20241209 25.45 5990 -7.01 20250327 4600 21.09 20250102 12130 -54.08 20240624 4440 25.45 20241209 1.27 Y 037070 500 100 억 157355 N N 2038 N 00 N
8 20250407 100417 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -310 5 -5.35 212544015 38480 97.87 5640 5700 5450 7520 4060 5790 5523.49 0.79 0 -9640 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1096 -6.53 1.32 12 0.19 -839.00 4157.00 12130 20240624 -54.82 4440 20241209 23.42 5990 -8.51 20250327 4600 19.13 20250102 12130 -54.82 20240624 4440 23.42 20241209 1.27 Y 037070 500 100 억 157355 N N 2038 N 00 N
9 20250407 090417 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -190 5 -3.28 38198250 6852 17.43 5640 5700 5480 7520 4060 5790 5574.76 0.79 0 591 5983 5886 5743 5646 5503 5935 5695 100 1730 500 3700 10 1 20000000 1120 -6.67 1.35 12 0.03 -839.00 4157.00 12130 20240624 -53.83 4440 20241209 26.13 5990 -6.51 20250327 4600 21.74 20250102 12130 -53.83 20240624 4440 26.13 20241209 1.27 Y 037070 500 100 억 157355 N N 2038 N 00 N
10 20250404 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 0 3 0.00 217984210 38014 123.78 5600 5840 5600 7520 4060 5790 5733.87 0.80 0 -2984 5903 5846 5773 5716 5643 5875 5745 100 1730 500 3700 10 1 20000000 1158 -6.90 1.39 12 0.19 -839.00 4157.00 12130 20240624 -52.27 4440 20241209 30.41 5990 -3.34 20250327 4600 25.87 20250102 12130 -52.27 20240624 4440 30.41 20241209 1.26 Y 037070 500 100 억 160326 N N 2038 N 00 N
11 20250404 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 -10 5 -0.17 203015490 35423 115.34 5600 5840 5600 7520 4060 5790 5731.18 0.80 0 -4363 5903 5846 5773 5716 5643 5875 5745 100 1730 500 3700 10 1 20000000 1156 -6.89 1.39 12 0.18 -839.00 4157.00 12130 20240624 -52.35 4440 20241209 30.18 5990 -3.51 20250327 4600 25.65 20250102 12130 -52.35 20240624 4440 30.18 20241209 1.26 Y 037070 500 100 억 160326 N N 1451 N 00 N
12 20250404 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 -70 5 -1.21 188532220 32898 107.12 5600 5840 5600 7520 4060 5790 5730.81 0.80 0 -4990 5903 5846 5773 5716 5643 5875 5745 100 1730 500 3700 10 1 20000000 1144 -6.82 1.38 12 0.16 -839.00 4157.00 12130 20240624 -52.84 4440 20241209 28.83 5990 -4.51 20250327 4600 24.35 20250102 12130 -52.84 20240624 4440 28.83 20241209 1.26 Y 037070 500 100 억 160326 N N 1451 N 00 N