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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,-25,5,-2.25,2437626713,2209516,96.63,1147,1147,1079,1446,780,1113,1103.24,2.79,0,-71089,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,919,18.44,1.15,12,2.62,59.00,948.00,1789,20240416,-39.18,911,20241209,19.43,1309,-16.88,20250331,981,10.91,20250409,1710,-36.37,20240419,911,19.43,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,53802,N,00,N
20250417,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,-27,5,-2.43,2296502891,2079505,90.94,1147,1147,1079,1446,780,1113,1104.35,2.79,0,-84627,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,917,18.41,1.15,12,2.46,59.00,948.00,1789,20240416,-39.30,911,20241209,19.21,1309,-17.04,20250331,981,10.70,20250409,1710,-36.49,20240419,911,19.21,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250417,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,-28,5,-2.52,2201385247,1992016,87.11,1147,1147,1079,1446,780,1113,1105.10,2.79,0,-107807,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,916,18.39,1.14,12,2.36,59.00,948.00,1789,20240416,-39.35,911,20241209,19.10,1309,-17.11,20250331,981,10.60,20250409,1710,-36.55,20240419,911,19.10,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250417,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1089,-24,5,-2.16,1968137685,1777302,77.72,1147,1147,1079,1446,780,1113,1107.37,2.79,0,-115014,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,920,18.46,1.15,12,2.10,59.00,948.00,1789,20240416,-39.13,911,20241209,19.54,1309,-16.81,20250331,981,11.01,20250409,1710,-36.32,20240419,911,19.54,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250417,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1090,-23,5,-2.07,1848262576,1667421,72.92,1147,1147,1079,1446,780,1113,1108.46,2.79,0,-135403,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,920,18.47,1.15,12,1.97,59.00,948.00,1789,20240416,-39.07,911,20241209,19.65,1309,-16.73,20250331,981,11.11,20250409,1710,-36.26,20240419,911,19.65,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250417,110434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,-28,5,-2.52,1746090166,1573664,68.82,1147,1147,1079,1446,780,1113,1109.57,2.79,0,-148757,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,916,18.39,1.14,12,1.86,59.00,948.00,1789,20240416,-39.35,911,20241209,19.10,1309,-17.11,20250331,981,10.60,20250409,1710,-36.55,20240419,911,19.10,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250417,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1093,-20,5,-1.80,1359792640,1218329,53.28,1147,1147,1081,1446,780,1113,1116.11,2.79,0,-199163,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,923,18.53,1.15,12,1.44,59.00,948.00,1789,20240416,-38.90,911,20241209,19.98,1309,-16.50,20250331,981,11.42,20250409,1710,-36.08,20240419,911,19.98,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250417,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,6,2,0.54,574531614,508010,22.22,1147,1147,1116,1446,780,1113,1130.95,2.79,0,-185645,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,945,18.97,1.18,12,0.60,59.00,948.00,1789,20240416,-37.45,911,20241209,22.83,1309,-14.51,20250331,981,14.07,20250409,1710,-34.56,20240419,911,22.83,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250416,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1113,10,2,0.91,2457537124,2201319,208.26,1104,1128,1099,1433,773,1103,1116.40,2.93,0,-133683,1123,1112,1094,1083,1065,1118,1089,422,330,500,750,1,1,84447519,940,18.86,1.17,12,2.61,59.00,948.00,1789,20240416,-37.79,911,20241209,22.17,1309,-14.97,20250331,981,13.46,20250409,1789,-37.79,20240416,911,22.17,20241209,5.42,Y,037950,500,422 억,,2474198,N,N,73654,N,00,N
20250416,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,13,2,1.18,2322510297,2080192,196.80,1104,1128,1099,1433,773,1103,1116.49,2.93,0,-138121,1123,1112,1094,1083,1065,1118,1089,422,330,500,750,1,1,84447519,942,18.92,1.18,12,2.46,59.00,948.00,1789,20240416,-37.62,911,20241209,22.50,1309,-14.74,20250331,981,13.76,20250409,1789,-37.62,20240416,911,22.50,20241209,5.42,Y,037950,500,422 억,,2474198,N,N,62372,N,00,N
20250416,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,17,2,1.54,1760384862,1579167,149.40,1104,1128,1099,1433,773,1103,1114.76,2.93,0,-23723,1123,1112,1094,1083,1065,1118,1089,422,330,500,750,1,1,84447519,946,18.98,1.18,12,1.87,59.00,948.00,1789,20240416,-37.40,911,20241209,22.94,1309,-14.44,20250331,981,14.17,20250409,1789,-37.40,20240416,911,22.94,20241209,5.42,Y,037950,500,422 억,,2474198,N,N,62372,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 20250417 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 1088 -25 5 -2.25 2437626713 2209516 96.63 1147 1147 1079 1446 780 1113 1103.24 2.79 0 -71089 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 919 18.44 1.15 12 2.62 59.00 948.00 1789 20240416 -39.18 911 20241209 19.43 1309 -16.88 20250331 981 10.91 20250409 1710 -36.37 20240419 911 19.43 20241209 5.31 Y 037950 500 422 억 2356817 N N 53802 N 00 N
3 20250417 150435 57 100.00 KOSDAQ 전기·전자 N N N N N 1086 -27 5 -2.43 2296502891 2079505 90.94 1147 1147 1079 1446 780 1113 1104.35 2.79 0 -84627 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 917 18.41 1.15 12 2.46 59.00 948.00 1789 20240416 -39.30 911 20241209 19.21 1309 -17.04 20250331 981 10.70 20250409 1710 -36.49 20240419 911 19.21 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
4 20250417 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 1085 -28 5 -2.52 2201385247 1992016 87.11 1147 1147 1079 1446 780 1113 1105.10 2.79 0 -107807 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 916 18.39 1.14 12 2.36 59.00 948.00 1789 20240416 -39.35 911 20241209 19.10 1309 -17.11 20250331 981 10.60 20250409 1710 -36.55 20240419 911 19.10 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
5 20250417 130436 57 100.00 KOSDAQ 전기·전자 N N N N N 1089 -24 5 -2.16 1968137685 1777302 77.72 1147 1147 1079 1446 780 1113 1107.37 2.79 0 -115014 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 920 18.46 1.15 12 2.10 59.00 948.00 1789 20240416 -39.13 911 20241209 19.54 1309 -16.81 20250331 981 11.01 20250409 1710 -36.32 20240419 911 19.54 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
6 20250417 120435 57 100.00 KOSDAQ 전기·전자 N N N N N 1090 -23 5 -2.07 1848262576 1667421 72.92 1147 1147 1079 1446 780 1113 1108.46 2.79 0 -135403 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 920 18.47 1.15 12 1.97 59.00 948.00 1789 20240416 -39.07 911 20241209 19.65 1309 -16.73 20250331 981 11.11 20250409 1710 -36.26 20240419 911 19.65 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
7 20250417 110434 57 100.00 KOSDAQ 전기·전자 N N N N N 1085 -28 5 -2.52 1746090166 1573664 68.82 1147 1147 1079 1446 780 1113 1109.57 2.79 0 -148757 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 916 18.39 1.14 12 1.86 59.00 948.00 1789 20240416 -39.35 911 20241209 19.10 1309 -17.11 20250331 981 10.60 20250409 1710 -36.55 20240419 911 19.10 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
8 20250417 100435 57 100.00 KOSDAQ 전기·전자 N N N N N 1093 -20 5 -1.80 1359792640 1218329 53.28 1147 1147 1081 1446 780 1113 1116.11 2.79 0 -199163 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 923 18.53 1.15 12 1.44 59.00 948.00 1789 20240416 -38.90 911 20241209 19.98 1309 -16.50 20250331 981 11.42 20250409 1710 -36.08 20240419 911 19.98 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
9 20250417 090436 57 100.00 KOSDAQ 전기·전자 N N N N N 1119 6 2 0.54 574531614 508010 22.22 1147 1147 1116 1446 780 1113 1130.95 2.79 0 -185645 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 945 18.97 1.18 12 0.60 59.00 948.00 1789 20240416 -37.45 911 20241209 22.83 1309 -14.51 20250331 981 14.07 20250409 1710 -34.56 20240419 911 22.83 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
10 20250416 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 1113 10 2 0.91 2457537124 2201319 208.26 1104 1128 1099 1433 773 1103 1116.40 2.93 0 -133683 1123 1112 1094 1083 1065 1118 1089 422 330 500 750 1 1 84447519 940 18.86 1.17 12 2.61 59.00 948.00 1789 20240416 -37.79 911 20241209 22.17 1309 -14.97 20250331 981 13.46 20250409 1789 -37.79 20240416 911 22.17 20241209 5.42 Y 037950 500 422 억 2474198 N N 73654 N 00 N
11 20250416 150436 57 100.00 KOSDAQ 전기·전자 N N N N N 1116 13 2 1.18 2322510297 2080192 196.80 1104 1128 1099 1433 773 1103 1116.49 2.93 0 -138121 1123 1112 1094 1083 1065 1118 1089 422 330 500 750 1 1 84447519 942 18.92 1.18 12 2.46 59.00 948.00 1789 20240416 -37.62 911 20241209 22.50 1309 -14.74 20250331 981 13.76 20250409 1789 -37.62 20240416 911 22.50 20241209 5.42 Y 037950 500 422 억 2474198 N N 62372 N 00 N
12 20250416 140434 57 100.00 KOSDAQ 전기·전자 N N N N N 1120 17 2 1.54 1760384862 1579167 149.40 1104 1128 1099 1433 773 1103 1114.76 2.93 0 -23723 1123 1112 1094 1083 1065 1118 1089 422 330 500 750 1 1 84447519 946 18.98 1.18 12 1.87 59.00 948.00 1789 20240416 -37.40 911 20241209 22.94 1309 -14.44 20250331 981 14.17 20250409 1789 -37.40 20240416 911 22.94 20241209 5.42 Y 037950 500 422 억 2474198 N N 62372 N 00 N