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
037070/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,6270,110,2,1.79,1022481620,163631,68.98,6250,6420,6000,8000,4320,6160,6248.71,0.93,0,9367,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1254,-7.47,1.51,12,0.82,-839.00,4157.00,12130,20240624,-48.31,4440,20241209,41.22,6420,-2.34,20250414,4600,36.30,20250102,12130,-48.31,20240624,4440,41.22,20241209,1.26,Y,037070,500,100 억,,185269,N,N,3489,N,00,N
20250414,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,90,2,1.46,970389760,155318,65.48,6250,6420,6000,8000,4320,6160,6247.77,0.93,0,10512,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1250,-7.45,1.50,12,0.78,-839.00,4157.00,12130,20240624,-48.47,4440,20241209,40.77,6420,-2.65,20250414,4600,35.87,20250102,12130,-48.47,20240624,4440,40.77,20241209,1.26,Y,037070,500,100 억,,185269,N,N,4422,N,00,N
20250414,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,140,2,2.27,811291100,129782,54.71,6250,6420,6000,8000,4320,6160,6251.19,0.93,0,4408,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1260,-7.51,1.52,12,0.65,-839.00,4157.00,12130,20240624,-48.06,4440,20241209,41.89,6420,-1.87,20250414,4600,36.96,20250102,12130,-48.06,20240624,4440,41.89,20241209,1.26,Y,037070,500,100 억,,185269,N,N,4422,N,00,N
20250414,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,160,2,2.60,672061450,107727,45.42,6250,6420,6000,8000,4320,6160,6238.57,0.93,0,147,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1264,-7.53,1.52,12,0.54,-839.00,4157.00,12130,20240624,-47.90,4440,20241209,42.34,6420,-1.56,20250414,4600,37.39,20250102,12130,-47.90,20240624,4440,42.34,20241209,1.26,Y,037070,500,100 억,,185269,N,N,4422,N,00,N
20250414,120428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,250,2,4.06,600766020,96523,40.69,6250,6420,6000,8000,4320,6160,6224.08,0.93,0,-249,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1282,-7.64,1.54,12,0.48,-839.00,4157.00,12130,20240624,-47.16,4440,20241209,44.37,6420,-0.16,20250414,4600,39.35,20250102,12130,-47.16,20240624,4440,44.37,20241209,1.26,Y,037070,500,100 억,,185269,N,N,4422,N,00,N
20250414,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,80,2,1.30,366051760,59532,25.10,6250,6270,6000,8000,4320,6160,6148.82,0.93,0,-2228,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1248,-7.44,1.50,12,0.30,-839.00,4157.00,12130,20240624,-48.56,4440,20241209,40.54,6270,-0.48,20250414,4600,35.65,20250102,12130,-48.56,20240624,4440,40.54,20241209,1.26,Y,037070,500,100 억,,185269,N,N,4422,N,00,N
20250414,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-10,5,-0.16,235777035,38587,16.27,6250,6250,6000,8000,4320,6160,6110.26,0.93,0,-2387,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1230,-7.33,1.48,12,0.19,-839.00,4157.00,12130,20240624,-49.30,4440,20241209,38.51,6250,-1.60,20250414,4600,33.70,20250102,12130,-49.30,20240624,4440,38.51,20241209,1.26,Y,037070,500,100 억,,185269,N,N,4422,N,00,N
20250414,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-110,5,-1.79,78085365,12840,5.41,6250,6250,6000,8000,4320,6160,6081.35,0.93,0,-2553,6406,6282,6046,5922,5686,6345,5985,100,1840,500,3940,10,1,20000000,1210,-7.21,1.46,12,0.06,-839.00,4157.00,12130,20240624,-50.12,4440,20241209,36.26,6250,-3.20,20250414,4600,31.52,20250102,12130,-50.12,20240624,4440,36.26,20241209,1.26,Y,037070,500,100 억,,185269,N,N,4422,N,00,N
20250411,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,370,2,6.39,1431970905,236306,293.59,5810,6170,5810,7520,4060,5790,6059.80,0.94,0,-4187,5996,5892,5706,5602,5416,5945,5655,100,1730,500,3700,10,1,20000000,1232,-7.34,1.48,12,1.18,-839.00,4157.00,12130,20240624,-49.22,4440,20241209,38.74,6170,-0.16,20250411,4600,33.91,20250102,12130,-49.22,20240624,4440,38.74,20241209,1.25,Y,037070,500,100 억,,188564,N,N,4422,N,00,N
20250411,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,330,2,5.70,1344519100,222082,275.92,5810,6170,5810,7520,4060,5790,6054.17,0.94,0,-8999,5996,5892,5706,5602,5416,5945,5655,100,1730,500,3700,10,1,20000000,1224,-7.29,1.47,12,1.11,-839.00,4157.00,12130,20240624,-49.55,4440,20241209,37.84,6170,-0.81,20250411,4600,33.04,20250102,12130,-49.55,20240624,4440,37.84,20241209,1.25,Y,037070,500,100 억,,188564,N,N,2142,N,00,N
20250411,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,320,2,5.53,1269821930,209890,260.77,5810,6170,5810,7520,4060,5790,6049.95,0.94,0,-11018,5996,5892,5706,5602,5416,5945,5655,100,1730,500,3700,10,1,20000000,1222,-7.28,1.47,12,1.05,-839.00,4157.00,12130,20240624,-49.63,4440,20241209,37.61,6170,-0.97,20250411,4600,32.83,20250102,12130,-49.63,20240624,4440,37.61,20241209,1.25,Y,037070,500,100 억,,188564,N,N,2142,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 6270 110 2 1.79 1022481620 163631 68.98 6250 6420 6000 8000 4320 6160 6248.71 0.93 0 9367 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1254 -7.47 1.51 12 0.82 -839.00 4157.00 12130 20240624 -48.31 4440 20241209 41.22 6420 -2.34 20250414 4600 36.30 20250102 12130 -48.31 20240624 4440 41.22 20241209 1.26 Y 037070 500 100 억 185269 N N 3489 N 00 N
3 20250414 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 90 2 1.46 970389760 155318 65.48 6250 6420 6000 8000 4320 6160 6247.77 0.93 0 10512 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1250 -7.45 1.50 12 0.78 -839.00 4157.00 12130 20240624 -48.47 4440 20241209 40.77 6420 -2.65 20250414 4600 35.87 20250102 12130 -48.47 20240624 4440 40.77 20241209 1.26 Y 037070 500 100 억 185269 N N 4422 N 00 N
4 20250414 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 140 2 2.27 811291100 129782 54.71 6250 6420 6000 8000 4320 6160 6251.19 0.93 0 4408 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1260 -7.51 1.52 12 0.65 -839.00 4157.00 12130 20240624 -48.06 4440 20241209 41.89 6420 -1.87 20250414 4600 36.96 20250102 12130 -48.06 20240624 4440 41.89 20241209 1.26 Y 037070 500 100 억 185269 N N 4422 N 00 N
5 20250414 130427 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 160 2 2.60 672061450 107727 45.42 6250 6420 6000 8000 4320 6160 6238.57 0.93 0 147 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1264 -7.53 1.52 12 0.54 -839.00 4157.00 12130 20240624 -47.90 4440 20241209 42.34 6420 -1.56 20250414 4600 37.39 20250102 12130 -47.90 20240624 4440 42.34 20241209 1.26 Y 037070 500 100 억 185269 N N 4422 N 00 N
6 20250414 120428 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 250 2 4.06 600766020 96523 40.69 6250 6420 6000 8000 4320 6160 6224.08 0.93 0 -249 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1282 -7.64 1.54 12 0.48 -839.00 4157.00 12130 20240624 -47.16 4440 20241209 44.37 6420 -0.16 20250414 4600 39.35 20250102 12130 -47.16 20240624 4440 44.37 20241209 1.26 Y 037070 500 100 억 185269 N N 4422 N 00 N
7 20250414 110426 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 80 2 1.30 366051760 59532 25.10 6250 6270 6000 8000 4320 6160 6148.82 0.93 0 -2228 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1248 -7.44 1.50 12 0.30 -839.00 4157.00 12130 20240624 -48.56 4440 20241209 40.54 6270 -0.48 20250414 4600 35.65 20250102 12130 -48.56 20240624 4440 40.54 20241209 1.26 Y 037070 500 100 억 185269 N N 4422 N 00 N
8 20250414 100427 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -10 5 -0.16 235777035 38587 16.27 6250 6250 6000 8000 4320 6160 6110.26 0.93 0 -2387 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1230 -7.33 1.48 12 0.19 -839.00 4157.00 12130 20240624 -49.30 4440 20241209 38.51 6250 -1.60 20250414 4600 33.70 20250102 12130 -49.30 20240624 4440 38.51 20241209 1.26 Y 037070 500 100 억 185269 N N 4422 N 00 N
9 20250414 090428 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 -110 5 -1.79 78085365 12840 5.41 6250 6250 6000 8000 4320 6160 6081.35 0.93 0 -2553 6406 6282 6046 5922 5686 6345 5985 100 1840 500 3940 10 1 20000000 1210 -7.21 1.46 12 0.06 -839.00 4157.00 12130 20240624 -50.12 4440 20241209 36.26 6250 -3.20 20250414 4600 31.52 20250102 12130 -50.12 20240624 4440 36.26 20241209 1.26 Y 037070 500 100 억 185269 N N 4422 N 00 N
10 20250411 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 370 2 6.39 1431970905 236306 293.59 5810 6170 5810 7520 4060 5790 6059.80 0.94 0 -4187 5996 5892 5706 5602 5416 5945 5655 100 1730 500 3700 10 1 20000000 1232 -7.34 1.48 12 1.18 -839.00 4157.00 12130 20240624 -49.22 4440 20241209 38.74 6170 -0.16 20250411 4600 33.91 20250102 12130 -49.22 20240624 4440 38.74 20241209 1.25 Y 037070 500 100 억 188564 N N 4422 N 00 N
11 20250411 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 330 2 5.70 1344519100 222082 275.92 5810 6170 5810 7520 4060 5790 6054.17 0.94 0 -8999 5996 5892 5706 5602 5416 5945 5655 100 1730 500 3700 10 1 20000000 1224 -7.29 1.47 12 1.11 -839.00 4157.00 12130 20240624 -49.55 4440 20241209 37.84 6170 -0.81 20250411 4600 33.04 20250102 12130 -49.55 20240624 4440 37.84 20241209 1.25 Y 037070 500 100 억 188564 N N 2142 N 00 N
12 20250411 140426 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 320 2 5.53 1269821930 209890 260.77 5810 6170 5810 7520 4060 5790 6049.95 0.94 0 -11018 5996 5892 5706 5602 5416 5945 5655 100 1730 500 3700 10 1 20000000 1222 -7.28 1.47 12 1.05 -839.00 4157.00 12130 20240624 -49.63 4440 20241209 37.61 6170 -0.97 20250411 4600 32.83 20250102 12130 -49.63 20240624 4440 37.61 20241209 1.25 Y 037070 500 100 억 188564 N N 2142 N 00 N