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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037030/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
20250414,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,95,2,4.56,278321204,128282,397.93,2145,2220,2135,2710,1460,2085,2169.60,1.84,0,6424,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,477,2.71,0.42,12,0.59,803.00,5212.00,3025,20240402,-27.93,1927,20250409,13.13,2670,-18.35,20250224,1927,13.13,20250409,2985,-26.97,20240517,1927,13.13,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250414,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,80,2,3.84,267052105,123100,381.86,2145,2220,2135,2710,1460,2085,2169.39,1.84,0,7263,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,474,2.70,0.42,12,0.56,803.00,5212.00,3025,20240402,-28.43,1927,20250409,12.35,2670,-18.91,20250224,1927,12.35,20250409,2985,-27.47,20240517,1927,12.35,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250414,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,70,2,3.36,249935360,115176,357.28,2145,2220,2135,2710,1460,2085,2170.03,1.84,0,5270,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,471,2.68,0.41,12,0.53,803.00,5212.00,3025,20240402,-28.76,1927,20250409,11.83,2670,-19.29,20250224,1927,11.83,20250409,2985,-27.81,20240517,1927,11.83,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250414,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,55,2,2.64,241658040,111342,345.39,2145,2220,2135,2710,1460,2085,2170.41,1.84,0,4511,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,468,2.67,0.41,12,0.51,803.00,5212.00,3025,20240402,-29.26,1927,20250409,11.05,2670,-19.85,20250224,1927,11.05,20250409,2985,-28.31,20240517,1927,11.05,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250414,120428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,80,2,3.84,213402475,98178,304.55,2145,2220,2140,2710,1460,2085,2173.63,1.84,0,4398,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,474,2.70,0.42,12,0.45,803.00,5212.00,3025,20240402,-28.43,1927,20250409,12.35,2670,-18.91,20250224,1927,12.35,20250409,2985,-27.47,20240517,1927,12.35,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250414,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,80,2,3.84,197290895,90714,281.40,2145,2220,2140,2710,1460,2085,2174.87,1.84,0,1186,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,474,2.70,0.42,12,0.41,803.00,5212.00,3025,20240402,-28.43,1927,20250409,12.35,2670,-18.91,20250224,1927,12.35,20250409,2985,-27.47,20240517,1927,12.35,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250414,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,100,2,4.80,189127605,86950,269.72,2145,2220,2140,2710,1460,2085,2175.13,1.84,0,-127,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,478,2.72,0.42,12,0.40,803.00,5212.00,3025,20240402,-27.77,1927,20250409,13.39,2670,-18.16,20250224,1927,13.39,20250409,2985,-26.80,20240517,1927,13.39,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250414,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,80,2,3.84,80736465,37072,115.00,2145,2220,2145,2710,1460,2085,2177.83,1.84,0,3031,2155,2120,2075,2040,1995,2137,2057,219,625,1000,1410,5,1,21878974,474,2.70,0.42,12,0.17,803.00,5212.00,3025,20240402,-28.43,1927,20250409,12.35,2670,-18.91,20250224,1927,12.35,20250409,2985,-27.47,20240517,1927,12.35,20250409,2.24,Y,037030,1000,218 억,,401626,N,N,0,N,00,N
20250411,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,30,2,1.46,66339545,32157,52.49,2055,2110,2030,2670,1440,2055,2062.99,1.81,0,5064,2129,2092,2038,2001,1947,2110,2019,219,615,1000,1390,5,1,21878974,456,2.60,0.40,12,0.15,803.00,5212.00,3025,20240402,-31.07,1927,20250409,8.20,2670,-21.91,20250224,1927,8.20,20250409,2985,-30.15,20240517,1927,8.20,20250409,2.25,Y,037030,1000,218 억,,396661,N,N,0,N,00,N
20250411,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,45,2,2.19,57335890,27857,45.47,2055,2100,2030,2670,1440,2055,2058.22,1.81,0,5614,2129,2092,2038,2001,1947,2110,2019,219,615,1000,1390,5,1,21878974,459,2.62,0.40,12,0.13,803.00,5212.00,3025,20240402,-30.58,1927,20250409,8.98,2670,-21.35,20250224,1927,8.98,20250409,2985,-29.65,20240517,1927,8.98,20250409,2.25,Y,037030,1000,218 억,,396661,N,N,0,N,00,N
20250411,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,35,2,1.70,52862680,25720,41.98,2055,2095,2030,2670,1440,2055,2055.31,1.81,0,5870,2129,2092,2038,2001,1947,2110,2019,219,615,1000,1390,5,1,21878974,457,2.60,0.40,12,0.12,803.00,5212.00,3025,20240402,-30.91,1927,20250409,8.46,2670,-21.72,20250224,1927,8.46,20250409,2985,-29.98,20240517,1927,8.46,20250409,2.25,Y,037030,1000,218 억,,396661,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 20250414 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 2180 95 2 4.56 278321204 128282 397.93 2145 2220 2135 2710 1460 2085 2169.60 1.84 0 6424 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 477 2.71 0.42 12 0.59 803.00 5212.00 3025 20240402 -27.93 1927 20250409 13.13 2670 -18.35 20250224 1927 13.13 20250409 2985 -26.97 20240517 1927 13.13 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
3 20250414 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 80 2 3.84 267052105 123100 381.86 2145 2220 2135 2710 1460 2085 2169.39 1.84 0 7263 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 474 2.70 0.42 12 0.56 803.00 5212.00 3025 20240402 -28.43 1927 20250409 12.35 2670 -18.91 20250224 1927 12.35 20250409 2985 -27.47 20240517 1927 12.35 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
4 20250414 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 70 2 3.36 249935360 115176 357.28 2145 2220 2135 2710 1460 2085 2170.03 1.84 0 5270 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 471 2.68 0.41 12 0.53 803.00 5212.00 3025 20240402 -28.76 1927 20250409 11.83 2670 -19.29 20250224 1927 11.83 20250409 2985 -27.81 20240517 1927 11.83 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
5 20250414 130427 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 55 2 2.64 241658040 111342 345.39 2145 2220 2135 2710 1460 2085 2170.41 1.84 0 4511 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 468 2.67 0.41 12 0.51 803.00 5212.00 3025 20240402 -29.26 1927 20250409 11.05 2670 -19.85 20250224 1927 11.05 20250409 2985 -28.31 20240517 1927 11.05 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
6 20250414 120428 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 80 2 3.84 213402475 98178 304.55 2145 2220 2140 2710 1460 2085 2173.63 1.84 0 4398 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 474 2.70 0.42 12 0.45 803.00 5212.00 3025 20240402 -28.43 1927 20250409 12.35 2670 -18.91 20250224 1927 12.35 20250409 2985 -27.47 20240517 1927 12.35 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
7 20250414 110426 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 80 2 3.84 197290895 90714 281.40 2145 2220 2140 2710 1460 2085 2174.87 1.84 0 1186 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 474 2.70 0.42 12 0.41 803.00 5212.00 3025 20240402 -28.43 1927 20250409 12.35 2670 -18.91 20250224 1927 12.35 20250409 2985 -27.47 20240517 1927 12.35 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
8 20250414 100427 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 100 2 4.80 189127605 86950 269.72 2145 2220 2140 2710 1460 2085 2175.13 1.84 0 -127 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 478 2.72 0.42 12 0.40 803.00 5212.00 3025 20240402 -27.77 1927 20250409 13.39 2670 -18.16 20250224 1927 13.39 20250409 2985 -26.80 20240517 1927 13.39 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
9 20250414 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 80 2 3.84 80736465 37072 115.00 2145 2220 2145 2710 1460 2085 2177.83 1.84 0 3031 2155 2120 2075 2040 1995 2137 2057 219 625 1000 1410 5 1 21878974 474 2.70 0.42 12 0.17 803.00 5212.00 3025 20240402 -28.43 1927 20250409 12.35 2670 -18.91 20250224 1927 12.35 20250409 2985 -27.47 20240517 1927 12.35 20250409 2.24 Y 037030 1000 218 억 401626 N N 0 N 00 N
10 20250411 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 30 2 1.46 66339545 32157 52.49 2055 2110 2030 2670 1440 2055 2062.99 1.81 0 5064 2129 2092 2038 2001 1947 2110 2019 219 615 1000 1390 5 1 21878974 456 2.60 0.40 12 0.15 803.00 5212.00 3025 20240402 -31.07 1927 20250409 8.20 2670 -21.91 20250224 1927 8.20 20250409 2985 -30.15 20240517 1927 8.20 20250409 2.25 Y 037030 1000 218 억 396661 N N 0 N 00 N
11 20250411 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 2100 45 2 2.19 57335890 27857 45.47 2055 2100 2030 2670 1440 2055 2058.22 1.81 0 5614 2129 2092 2038 2001 1947 2110 2019 219 615 1000 1390 5 1 21878974 459 2.62 0.40 12 0.13 803.00 5212.00 3025 20240402 -30.58 1927 20250409 8.98 2670 -21.35 20250224 1927 8.98 20250409 2985 -29.65 20240517 1927 8.98 20250409 2.25 Y 037030 1000 218 억 396661 N N 0 N 00 N
12 20250411 140426 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 35 2 1.70 52862680 25720 41.98 2055 2095 2030 2670 1440 2055 2055.31 1.81 0 5870 2129 2092 2038 2001 1947 2110 2019 219 615 1000 1390 5 1 21878974 457 2.60 0.40 12 0.12 803.00 5212.00 3025 20240402 -30.91 1927 20250409 8.46 2670 -21.72 20250224 1927 8.46 20250409 2985 -29.98 20240517 1927 8.46 20250409 2.25 Y 037030 1000 218 억 396661 N N 0 N 00 N