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
077360/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
20250421,160619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,0,3,0.00,249648122,61340,69.89,4070,4110,4030,5290,2850,4070,4069.91,1.84,0,4451,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1849,9.06,0.59,12,0.14,449.00,6897.00,8600,20240527,-52.67,3160,20241209,28.80,4780,-14.85,20250319,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.07,Y,077360,200,90 억,,837001,N,N,1525,N,00,N
20250421,150630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,0,3,0.00,229993982,56511,64.39,4070,4110,4030,5290,2850,4070,4069.90,1.84,0,5214,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1849,9.06,0.59,12,0.12,449.00,6897.00,8600,20240527,-52.67,3160,20241209,28.80,4780,-14.85,20250319,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250421,140631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-25,5,-0.61,210941326,51813,59.04,4070,4110,4030,5290,2850,4070,4071.20,1.84,0,7166,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1838,9.01,0.59,12,0.11,449.00,6897.00,8600,20240527,-52.97,3160,20241209,28.01,4780,-15.38,20250319,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250421,130630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-30,5,-0.74,199778461,49048,55.89,4070,4110,4030,5290,2850,4070,4073.12,1.84,0,6519,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1836,9.00,0.59,12,0.11,449.00,6897.00,8600,20240527,-53.02,3160,20241209,27.85,4780,-15.48,20250319,3470,16.43,20250204,8600,-53.02,20240527,3160,27.85,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250421,120630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-20,5,-0.49,175382691,43006,49.00,4070,4110,4030,5290,2850,4070,4078.10,1.84,0,7271,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1840,9.02,0.59,12,0.09,449.00,6897.00,8600,20240527,-52.91,3160,20241209,28.16,4780,-15.27,20250319,3470,16.71,20250204,8600,-52.91,20240527,3160,28.16,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250421,110631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-10,5,-0.25,157892651,38688,44.08,4070,4110,4030,5290,2850,4070,4081.18,1.84,0,9470,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1845,9.04,0.59,12,0.09,449.00,6897.00,8600,20240527,-52.79,3160,20241209,28.48,4780,-15.06,20250319,3470,17.00,20250204,8600,-52.79,20240527,3160,28.48,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250421,100625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-10,5,-0.25,132130594,32325,36.83,4070,4110,4055,5290,2850,4070,4087.57,1.84,0,9137,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1845,9.04,0.59,12,0.07,449.00,6897.00,8600,20240527,-52.79,3160,20241209,28.48,4780,-15.06,20250319,3470,17.00,20250204,8600,-52.79,20240527,3160,28.48,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250421,090646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,15,2,0.37,4718480,1160,1.32,4070,4085,4060,5290,2850,4070,4067.66,1.84,0,638,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1856,9.10,0.59,12,0.00,449.00,6897.00,8600,20240527,-52.50,3160,20241209,29.27,4780,-14.54,20250319,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250418,160619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,-50,5,-1.21,353411415,87427,95.07,4120,4120,4020,5350,2885,4120,4042.35,1.85,0,-5631,4260,4190,4105,4035,3950,4225,4070,91,1230,200,2880,5,1,45437002,1849,9.06,0.59,12,0.19,449.00,6897.00,8600,20240527,-52.67,3160,20241209,28.80,4780,-14.85,20250319,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.12,Y,077360,200,90 억,,841024,N,N,2709,N,00,N
20250418,150627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-70,5,-1.70,337975460,83631,90.94,4120,4120,4020,5350,2885,4120,4041.27,1.85,0,-5723,4260,4190,4105,4035,3950,4225,4070,91,1230,200,2880,5,1,45437002,1840,9.02,0.59,12,0.18,449.00,6897.00,8600,20240527,-52.91,3160,20241209,28.16,4780,-15.27,20250319,3470,16.71,20250204,8600,-52.91,20240527,3160,28.16,20241209,2.12,Y,077360,200,90 억,,841024,N,N,1364,N,00,N
20250418,140630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-85,5,-2.06,257504685,63771,69.34,4120,4120,4020,5350,2885,4120,4037.96,1.85,0,-9454,4260,4190,4105,4035,3950,4225,4070,91,1230,200,2880,5,1,45437002,1833,8.99,0.59,12,0.14,449.00,6897.00,8600,20240527,-53.08,3160,20241209,27.69,4780,-15.59,20250319,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.12,Y,077360,200,90 억,,841024,N,N,1364,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 160619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 0 3 0.00 249648122 61340 69.89 4070 4110 4030 5290 2850 4070 4069.91 1.84 0 4451 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1849 9.06 0.59 12 0.14 449.00 6897.00 8600 20240527 -52.67 3160 20241209 28.80 4780 -14.85 20250319 3470 17.29 20250204 8600 -52.67 20240527 3160 28.80 20241209 2.07 Y 077360 200 90 억 837001 N N 1525 N 00 N
3 20250421 150630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 0 3 0.00 229993982 56511 64.39 4070 4110 4030 5290 2850 4070 4069.90 1.84 0 5214 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1849 9.06 0.59 12 0.12 449.00 6897.00 8600 20240527 -52.67 3160 20241209 28.80 4780 -14.85 20250319 3470 17.29 20250204 8600 -52.67 20240527 3160 28.80 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
4 20250421 140631 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -25 5 -0.61 210941326 51813 59.04 4070 4110 4030 5290 2850 4070 4071.20 1.84 0 7166 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1838 9.01 0.59 12 0.11 449.00 6897.00 8600 20240527 -52.97 3160 20241209 28.01 4780 -15.38 20250319 3470 16.57 20250204 8600 -52.97 20240527 3160 28.01 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
5 20250421 130630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4040 -30 5 -0.74 199778461 49048 55.89 4070 4110 4030 5290 2850 4070 4073.12 1.84 0 6519 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1836 9.00 0.59 12 0.11 449.00 6897.00 8600 20240527 -53.02 3160 20241209 27.85 4780 -15.48 20250319 3470 16.43 20250204 8600 -53.02 20240527 3160 27.85 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
6 20250421 120630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 -20 5 -0.49 175382691 43006 49.00 4070 4110 4030 5290 2850 4070 4078.10 1.84 0 7271 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1840 9.02 0.59 12 0.09 449.00 6897.00 8600 20240527 -52.91 3160 20241209 28.16 4780 -15.27 20250319 3470 16.71 20250204 8600 -52.91 20240527 3160 28.16 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
7 20250421 110631 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4060 -10 5 -0.25 157892651 38688 44.08 4070 4110 4030 5290 2850 4070 4081.18 1.84 0 9470 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1845 9.04 0.59 12 0.09 449.00 6897.00 8600 20240527 -52.79 3160 20241209 28.48 4780 -15.06 20250319 3470 17.00 20250204 8600 -52.79 20240527 3160 28.48 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
8 20250421 100625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4060 -10 5 -0.25 132130594 32325 36.83 4070 4110 4055 5290 2850 4070 4087.57 1.84 0 9137 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1845 9.04 0.59 12 0.07 449.00 6897.00 8600 20240527 -52.79 3160 20241209 28.48 4780 -15.06 20250319 3470 17.00 20250204 8600 -52.79 20240527 3160 28.48 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
9 20250421 090646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4085 15 2 0.37 4718480 1160 1.32 4070 4085 4060 5290 2850 4070 4067.66 1.84 0 638 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1856 9.10 0.59 12 0.00 449.00 6897.00 8600 20240527 -52.50 3160 20241209 29.27 4780 -14.54 20250319 3470 17.72 20250204 8600 -52.50 20240527 3160 29.27 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
10 20250418 160619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 -50 5 -1.21 353411415 87427 95.07 4120 4120 4020 5350 2885 4120 4042.35 1.85 0 -5631 4260 4190 4105 4035 3950 4225 4070 91 1230 200 2880 5 1 45437002 1849 9.06 0.59 12 0.19 449.00 6897.00 8600 20240527 -52.67 3160 20241209 28.80 4780 -14.85 20250319 3470 17.29 20250204 8600 -52.67 20240527 3160 28.80 20241209 2.12 Y 077360 200 90 억 841024 N N 2709 N 00 N
11 20250418 150627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 -70 5 -1.70 337975460 83631 90.94 4120 4120 4020 5350 2885 4120 4041.27 1.85 0 -5723 4260 4190 4105 4035 3950 4225 4070 91 1230 200 2880 5 1 45437002 1840 9.02 0.59 12 0.18 449.00 6897.00 8600 20240527 -52.91 3160 20241209 28.16 4780 -15.27 20250319 3470 16.71 20250204 8600 -52.91 20240527 3160 28.16 20241209 2.12 Y 077360 200 90 억 841024 N N 1364 N 00 N
12 20250418 140630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4035 -85 5 -2.06 257504685 63771 69.34 4120 4120 4020 5350 2885 4120 4037.96 1.85 0 -9454 4260 4190 4105 4035 3950 4225 4070 91 1230 200 2880 5 1 45437002 1833 8.99 0.59 12 0.14 449.00 6897.00 8600 20240527 -53.08 3160 20241209 27.69 4780 -15.59 20250319 3470 16.28 20250204 8600 -53.08 20240527 3160 27.69 20241209 2.12 Y 077360 200 90 억 841024 N N 1364 N 00 N