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
037330/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
20250407,160416,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1209,-39,5,-3.12,40808163,33576,326.87,1245,1245,1206,1622,874,1248,1215.40,3.84,0,-95,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,531,-13.74,0.26,12,0.08,-88.00,4605.00,2105,20240326,-42.57,1206,20250407,0.25,1531,-21.03,20250210,1206,0.25,20250407,1975,-38.78,20240430,1206,0.25,20250407,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250407,150419,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1210,-38,5,-3.04,32463440,26667,259.61,1245,1245,1207,1622,874,1248,1217.36,3.84,0,255,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,531,-13.75,0.26,12,0.06,-88.00,4605.00,2105,20240326,-42.52,1207,20250407,0.25,1531,-20.97,20250210,1207,0.25,20250407,1975,-38.73,20240430,1207,0.25,20250407,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250407,140418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1213,-35,5,-2.80,28565863,23447,228.26,1245,1245,1208,1622,874,1248,1218.32,3.84,0,255,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,532,-13.78,0.26,12,0.05,-88.00,4605.00,2105,20240326,-42.38,1208,20250407,0.41,1531,-20.77,20250210,1208,0.41,20250407,1975,-38.58,20240430,1208,0.41,20250407,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250407,130416,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1212,-36,5,-2.88,27996401,22977,223.69,1245,1245,1208,1622,874,1248,1218.45,3.84,0,261,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,532,-13.77,0.26,12,0.05,-88.00,4605.00,2105,20240326,-42.42,1208,20250407,0.33,1531,-20.84,20250210,1208,0.33,20250407,1975,-38.63,20240430,1208,0.33,20250407,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250407,120417,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1215,-33,5,-2.64,26632791,21852,212.73,1245,1245,1208,1622,874,1248,1218.78,3.84,0,314,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,533,-13.81,0.26,12,0.05,-88.00,4605.00,2105,20240326,-42.28,1208,20250407,0.58,1531,-20.64,20250210,1208,0.58,20250407,1975,-38.48,20240430,1208,0.58,20250407,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250407,110418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1217,-31,5,-2.48,21976596,18011,175.34,1245,1245,1208,1622,874,1248,1220.18,3.84,0,311,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,534,-13.83,0.26,12,0.04,-88.00,4605.00,2105,20240326,-42.19,1208,20250407,0.75,1531,-20.51,20250210,1208,0.75,20250407,1975,-38.38,20240430,1208,0.75,20250407,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250407,100418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1218,-30,5,-2.40,15414807,12587,122.54,1245,1245,1210,1622,874,1248,1224.66,3.84,0,-426,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,535,-13.84,0.26,12,0.03,-88.00,4605.00,2105,20240326,-42.14,1210,20250407,0.66,1531,-20.44,20250210,1210,0.66,20250407,1975,-38.33,20240430,1210,0.66,20250407,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250407,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,-10,5,-0.80,1350334,1085,10.56,1245,1245,1238,1622,874,1248,1244.55,3.84,0,0,1261,1254,1245,1238,1229,1250,1234,219,374,500,870,1,1,43885224,543,-14.07,0.27,12,0.00,-88.00,4605.00,2105,20240326,-41.19,1235,20250324,0.24,1531,-19.14,20250210,1235,0.24,20250324,1975,-37.32,20240430,1235,0.24,20250324,1.20,Y,037330,500,219 억,,1686521,N,N,0,N,00,N
20250404,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-10,5,-0.79,12769963,10271,57.45,1252,1252,1236,1635,881,1258,1243.30,3.84,0,-213,1270,1264,1252,1246,1234,1267,1249,219,377,500,880,1,1,43885224,548,-14.18,0.27,12,0.02,-88.00,4605.00,2105,20240326,-40.71,1235,20250324,1.05,1531,-18.48,20250210,1235,1.05,20250324,1975,-36.81,20240430,1235,1.05,20250324,1.21,Y,037330,500,219 억,,1686734,N,N,0,N,00,N
20250404,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-10,5,-0.79,11744107,9449,52.85,1252,1252,1236,1635,881,1258,1242.89,3.84,0,107,1270,1264,1252,1246,1234,1267,1249,219,377,500,880,1,1,43885224,548,-14.18,0.27,12,0.02,-88.00,4605.00,2105,20240326,-40.71,1235,20250324,1.05,1531,-18.48,20250210,1235,1.05,20250324,1975,-36.81,20240430,1235,1.05,20250324,1.21,Y,037330,500,219 억,,1686734,N,N,0,N,00,N
20250404,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-18,5,-1.43,11365114,9144,51.15,1252,1252,1236,1635,881,1258,1242.90,3.84,0,-17,1270,1264,1252,1246,1234,1267,1249,219,377,500,880,1,1,43885224,544,-14.09,0.27,12,0.02,-88.00,4605.00,2105,20240326,-41.09,1235,20250324,0.40,1531,-19.01,20250210,1235,0.40,20250324,1975,-37.22,20240430,1235,0.40,20250324,1.21,Y,037330,500,219 억,,1686734,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 20250407 160416 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1209 -39 5 -3.12 40808163 33576 326.87 1245 1245 1206 1622 874 1248 1215.40 3.84 0 -95 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 531 -13.74 0.26 12 0.08 -88.00 4605.00 2105 20240326 -42.57 1206 20250407 0.25 1531 -21.03 20250210 1206 0.25 20250407 1975 -38.78 20240430 1206 0.25 20250407 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
3 20250407 150419 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1210 -38 5 -3.04 32463440 26667 259.61 1245 1245 1207 1622 874 1248 1217.36 3.84 0 255 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 531 -13.75 0.26 12 0.06 -88.00 4605.00 2105 20240326 -42.52 1207 20250407 0.25 1531 -20.97 20250210 1207 0.25 20250407 1975 -38.73 20240430 1207 0.25 20250407 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
4 20250407 140418 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1213 -35 5 -2.80 28565863 23447 228.26 1245 1245 1208 1622 874 1248 1218.32 3.84 0 255 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 532 -13.78 0.26 12 0.05 -88.00 4605.00 2105 20240326 -42.38 1208 20250407 0.41 1531 -20.77 20250210 1208 0.41 20250407 1975 -38.58 20240430 1208 0.41 20250407 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
5 20250407 130416 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1212 -36 5 -2.88 27996401 22977 223.69 1245 1245 1208 1622 874 1248 1218.45 3.84 0 261 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 532 -13.77 0.26 12 0.05 -88.00 4605.00 2105 20240326 -42.42 1208 20250407 0.33 1531 -20.84 20250210 1208 0.33 20250407 1975 -38.63 20240430 1208 0.33 20250407 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
6 20250407 120417 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1215 -33 5 -2.64 26632791 21852 212.73 1245 1245 1208 1622 874 1248 1218.78 3.84 0 314 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 533 -13.81 0.26 12 0.05 -88.00 4605.00 2105 20240326 -42.28 1208 20250407 0.58 1531 -20.64 20250210 1208 0.58 20250407 1975 -38.48 20240430 1208 0.58 20250407 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
7 20250407 110418 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1217 -31 5 -2.48 21976596 18011 175.34 1245 1245 1208 1622 874 1248 1220.18 3.84 0 311 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 534 -13.83 0.26 12 0.04 -88.00 4605.00 2105 20240326 -42.19 1208 20250407 0.75 1531 -20.51 20250210 1208 0.75 20250407 1975 -38.38 20240430 1208 0.75 20250407 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
8 20250407 100418 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1218 -30 5 -2.40 15414807 12587 122.54 1245 1245 1210 1622 874 1248 1224.66 3.84 0 -426 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 535 -13.84 0.26 12 0.03 -88.00 4605.00 2105 20240326 -42.14 1210 20250407 0.66 1531 -20.44 20250210 1210 0.66 20250407 1975 -38.33 20240430 1210 0.66 20250407 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
9 20250407 090418 57 100.00 KOSDAQ 전기·전자 N N N N N 1238 -10 5 -0.80 1350334 1085 10.56 1245 1245 1238 1622 874 1248 1244.55 3.84 0 0 1261 1254 1245 1238 1229 1250 1234 219 374 500 870 1 1 43885224 543 -14.07 0.27 12 0.00 -88.00 4605.00 2105 20240326 -41.19 1235 20250324 0.24 1531 -19.14 20250210 1235 0.24 20250324 1975 -37.32 20240430 1235 0.24 20250324 1.20 Y 037330 500 219 억 1686521 N N 0 N 00 N
10 20250404 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 1248 -10 5 -0.79 12769963 10271 57.45 1252 1252 1236 1635 881 1258 1243.30 3.84 0 -213 1270 1264 1252 1246 1234 1267 1249 219 377 500 880 1 1 43885224 548 -14.18 0.27 12 0.02 -88.00 4605.00 2105 20240326 -40.71 1235 20250324 1.05 1531 -18.48 20250210 1235 1.05 20250324 1975 -36.81 20240430 1235 1.05 20250324 1.21 Y 037330 500 219 억 1686734 N N 0 N 00 N
11 20250404 150420 57 100.00 KOSDAQ 전기·전자 N N N N N 1248 -10 5 -0.79 11744107 9449 52.85 1252 1252 1236 1635 881 1258 1242.89 3.84 0 107 1270 1264 1252 1246 1234 1267 1249 219 377 500 880 1 1 43885224 548 -14.18 0.27 12 0.02 -88.00 4605.00 2105 20240326 -40.71 1235 20250324 1.05 1531 -18.48 20250210 1235 1.05 20250324 1975 -36.81 20240430 1235 1.05 20250324 1.21 Y 037330 500 219 억 1686734 N N 0 N 00 N
12 20250404 140421 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 -18 5 -1.43 11365114 9144 51.15 1252 1252 1236 1635 881 1258 1242.90 3.84 0 -17 1270 1264 1252 1246 1234 1267 1249 219 377 500 880 1 1 43885224 544 -14.09 0.27 12 0.02 -88.00 4605.00 2105 20240326 -41.09 1235 20250324 0.40 1531 -19.01 20250210 1235 0.40 20250324 1975 -37.22 20240430 1235 0.40 20250324 1.21 Y 037330 500 219 억 1686734 N N 0 N 00 N