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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9730,-20,5,-0.21,430580715,44234,124.93,9750,9850,9650,12670,6830,9750,9734.16,4.56,0,3300,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1588,2.58,0.38,12,0.27,3771.00,25509.00,10950,20250304,-11.14,7610,20240805,27.86,10950,-11.14,20250304,8460,15.01,20250102,10950,-11.14,20250304,7610,27.86,20240805,1.19,Y,037460,500,83 억,,743568,N,N,1,N,00,N
20250421,150435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9690,-60,5,-0.62,394683625,40522,114.45,9750,9850,9650,12670,6830,9750,9739.98,4.56,0,3453,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1581,2.57,0.38,12,0.25,3771.00,25509.00,10950,20250304,-11.51,7610,20240805,27.33,10950,-11.51,20250304,8460,14.54,20250102,10950,-11.51,20250304,7610,27.33,20240805,1.19,Y,037460,500,83 억,,743568,N,N,0,N,00,N
20250421,140435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9680,-70,5,-0.72,380227115,39031,110.24,9750,9850,9650,12670,6830,9750,9741.67,4.56,0,2955,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1580,2.57,0.38,12,0.24,3771.00,25509.00,10950,20250304,-11.60,7610,20240805,27.20,10950,-11.60,20250304,8460,14.42,20250102,10950,-11.60,20250304,7610,27.20,20240805,1.19,Y,037460,500,83 억,,743568,N,N,0,N,00,N
20250421,130435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9680,-70,5,-0.72,343674195,35251,99.56,9750,9850,9650,12670,6830,9750,9749.35,4.56,0,995,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1580,2.57,0.38,12,0.22,3771.00,25509.00,10950,20250304,-11.60,7610,20240805,27.20,10950,-11.60,20250304,8460,14.42,20250102,10950,-11.60,20250304,7610,27.20,20240805,1.19,Y,037460,500,83 억,,743568,N,N,0,N,00,N
20250421,120434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9690,-60,5,-0.62,331870185,34031,96.11,9750,9850,9650,12670,6830,9750,9752.00,4.56,0,821,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1581,2.57,0.38,12,0.21,3771.00,25509.00,10950,20250304,-11.51,7610,20240805,27.33,10950,-11.51,20250304,8460,14.54,20250102,10950,-11.51,20250304,7610,27.33,20240805,1.19,Y,037460,500,83 억,,743568,N,N,0,N,00,N
20250421,110435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9710,-40,5,-0.41,304422445,31192,88.10,9750,9850,9650,12670,6830,9750,9759.63,4.56,0,-625,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1585,2.57,0.38,12,0.19,3771.00,25509.00,10950,20250304,-11.32,7610,20240805,27.60,10950,-11.32,20250304,8460,14.78,20250102,10950,-11.32,20250304,7610,27.60,20240805,1.19,Y,037460,500,83 억,,743568,N,N,0,N,00,N
20250421,100432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9740,-10,5,-0.10,246698195,25244,71.30,9750,9850,9700,12670,6830,9750,9772.55,4.56,0,-362,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1589,2.58,0.38,12,0.15,3771.00,25509.00,10950,20250304,-11.05,7610,20240805,27.99,10950,-11.05,20250304,8460,15.13,20250102,10950,-11.05,20250304,7610,27.99,20240805,1.19,Y,037460,500,83 억,,743568,N,N,0,N,00,N
20250421,090445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9830,80,2,0.82,37178910,3804,10.74,9750,9850,9700,12670,6830,9750,9773.64,4.56,0,-535,9923,9836,9663,9576,9403,9880,9620,83,2920,500,7210,10,1,16318522,1604,2.61,0.39,12,0.02,3771.00,25509.00,10950,20250304,-10.23,7610,20240805,29.17,10950,-10.23,20250304,8460,16.19,20250102,10950,-10.23,20250304,7610,29.17,20240805,1.19,Y,037460,500,83 억,,743568,N,N,0,N,00,N
20250418,160427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9750,200,2,2.09,339219505,35315,74.93,9550,9750,9490,12410,6690,9550,9605.27,4.53,0,4270,9630,9590,9520,9480,9410,9610,9500,83,2860,500,7060,10,1,16318522,1591,2.59,0.38,12,0.22,3771.00,25509.00,10950,20250304,-10.96,7610,20240805,28.12,10950,-10.96,20250304,8460,15.25,20250102,10950,-10.96,20250304,7610,28.12,20240805,1.17,Y,037460,500,83 억,,739371,N,N,5914,N,00,N
20250418,150432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9670,120,2,1.26,298179085,31084,65.95,9550,9670,9490,12410,6690,9550,9592.69,4.53,0,3580,9630,9590,9520,9480,9410,9610,9500,83,2860,500,7060,10,1,16318522,1578,2.56,0.38,12,0.19,3771.00,25509.00,10950,20250304,-11.69,7610,20240805,27.07,10950,-11.69,20250304,8460,14.30,20250102,10950,-11.69,20250304,7610,27.07,20240805,1.17,Y,037460,500,83 억,,739371,N,N,5914,N,00,N
20250418,140435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9640,90,2,0.94,253803305,26486,56.19,9550,9650,9490,12410,6690,9550,9582.55,4.53,0,4122,9630,9590,9520,9480,9410,9610,9500,83,2860,500,7060,10,1,16318522,1573,2.56,0.38,12,0.16,3771.00,25509.00,10950,20250304,-11.96,7610,20240805,26.68,10950,-11.96,20250304,8460,13.95,20250102,10950,-11.96,20250304,7610,26.68,20240805,1.17,Y,037460,500,83 억,,739371,N,N,5914,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 20250421 160427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9730 -20 5 -0.21 430580715 44234 124.93 9750 9850 9650 12670 6830 9750 9734.16 4.56 0 3300 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1588 2.58 0.38 12 0.27 3771.00 25509.00 10950 20250304 -11.14 7610 20240805 27.86 10950 -11.14 20250304 8460 15.01 20250102 10950 -11.14 20250304 7610 27.86 20240805 1.19 Y 037460 500 83 억 743568 N N 1 N 00 N
3 20250421 150435 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9690 -60 5 -0.62 394683625 40522 114.45 9750 9850 9650 12670 6830 9750 9739.98 4.56 0 3453 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1581 2.57 0.38 12 0.25 3771.00 25509.00 10950 20250304 -11.51 7610 20240805 27.33 10950 -11.51 20250304 8460 14.54 20250102 10950 -11.51 20250304 7610 27.33 20240805 1.19 Y 037460 500 83 억 743568 N N 0 N 00 N
4 20250421 140435 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9680 -70 5 -0.72 380227115 39031 110.24 9750 9850 9650 12670 6830 9750 9741.67 4.56 0 2955 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1580 2.57 0.38 12 0.24 3771.00 25509.00 10950 20250304 -11.60 7610 20240805 27.20 10950 -11.60 20250304 8460 14.42 20250102 10950 -11.60 20250304 7610 27.20 20240805 1.19 Y 037460 500 83 억 743568 N N 0 N 00 N
5 20250421 130435 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9680 -70 5 -0.72 343674195 35251 99.56 9750 9850 9650 12670 6830 9750 9749.35 4.56 0 995 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1580 2.57 0.38 12 0.22 3771.00 25509.00 10950 20250304 -11.60 7610 20240805 27.20 10950 -11.60 20250304 8460 14.42 20250102 10950 -11.60 20250304 7610 27.20 20240805 1.19 Y 037460 500 83 억 743568 N N 0 N 00 N
6 20250421 120434 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9690 -60 5 -0.62 331870185 34031 96.11 9750 9850 9650 12670 6830 9750 9752.00 4.56 0 821 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1581 2.57 0.38 12 0.21 3771.00 25509.00 10950 20250304 -11.51 7610 20240805 27.33 10950 -11.51 20250304 8460 14.54 20250102 10950 -11.51 20250304 7610 27.33 20240805 1.19 Y 037460 500 83 억 743568 N N 0 N 00 N
7 20250421 110435 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9710 -40 5 -0.41 304422445 31192 88.10 9750 9850 9650 12670 6830 9750 9759.63 4.56 0 -625 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1585 2.57 0.38 12 0.19 3771.00 25509.00 10950 20250304 -11.32 7610 20240805 27.60 10950 -11.32 20250304 8460 14.78 20250102 10950 -11.32 20250304 7610 27.60 20240805 1.19 Y 037460 500 83 억 743568 N N 0 N 00 N
8 20250421 100432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9740 -10 5 -0.10 246698195 25244 71.30 9750 9850 9700 12670 6830 9750 9772.55 4.56 0 -362 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1589 2.58 0.38 12 0.15 3771.00 25509.00 10950 20250304 -11.05 7610 20240805 27.99 10950 -11.05 20250304 8460 15.13 20250102 10950 -11.05 20250304 7610 27.99 20240805 1.19 Y 037460 500 83 억 743568 N N 0 N 00 N
9 20250421 090445 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9830 80 2 0.82 37178910 3804 10.74 9750 9850 9700 12670 6830 9750 9773.64 4.56 0 -535 9923 9836 9663 9576 9403 9880 9620 83 2920 500 7210 10 1 16318522 1604 2.61 0.39 12 0.02 3771.00 25509.00 10950 20250304 -10.23 7610 20240805 29.17 10950 -10.23 20250304 8460 16.19 20250102 10950 -10.23 20250304 7610 29.17 20240805 1.19 Y 037460 500 83 억 743568 N N 0 N 00 N
10 20250418 160427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9750 200 2 2.09 339219505 35315 74.93 9550 9750 9490 12410 6690 9550 9605.27 4.53 0 4270 9630 9590 9520 9480 9410 9610 9500 83 2860 500 7060 10 1 16318522 1591 2.59 0.38 12 0.22 3771.00 25509.00 10950 20250304 -10.96 7610 20240805 28.12 10950 -10.96 20250304 8460 15.25 20250102 10950 -10.96 20250304 7610 28.12 20240805 1.17 Y 037460 500 83 억 739371 N N 5914 N 00 N
11 20250418 150432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9670 120 2 1.26 298179085 31084 65.95 9550 9670 9490 12410 6690 9550 9592.69 4.53 0 3580 9630 9590 9520 9480 9410 9610 9500 83 2860 500 7060 10 1 16318522 1578 2.56 0.38 12 0.19 3771.00 25509.00 10950 20250304 -11.69 7610 20240805 27.07 10950 -11.69 20250304 8460 14.30 20250102 10950 -11.69 20250304 7610 27.07 20240805 1.17 Y 037460 500 83 억 739371 N N 5914 N 00 N
12 20250418 140435 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9640 90 2 0.94 253803305 26486 56.19 9550 9650 9490 12410 6690 9550 9582.55 4.53 0 4122 9630 9590 9520 9480 9410 9610 9500 83 2860 500 7060 10 1 16318522 1573 2.56 0.38 12 0.16 3771.00 25509.00 10950 20250304 -11.96 7610 20240805 26.68 10950 -11.96 20250304 8460 13.95 20250102 10950 -11.96 20250304 7610 26.68 20240805 1.17 Y 037460 500 83 억 739371 N N 5914 N 00 N