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
037330/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
20250414,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,15,2,1.19,23120643,18162,165.53,1265,1283,1253,1644,886,1265,1272.67,3.84,0,164,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,562,-14.55,0.28,12,0.04,-88.00,4605.00,1988,20240402,-35.61,1205,20250409,6.22,1531,-16.39,20250210,1205,6.22,20250409,1975,-35.19,20240430,1205,6.22,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250414,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,15,2,1.19,20236163,15906,144.97,1265,1283,1253,1644,886,1265,1272.23,3.84,0,389,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,562,-14.55,0.28,12,0.04,-88.00,4605.00,1988,20240402,-35.61,1205,20250409,6.22,1531,-16.39,20250210,1205,6.22,20250409,1975,-35.19,20240430,1205,6.22,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250414,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1281,16,2,1.26,18925322,14878,135.60,1265,1283,1253,1644,886,1265,1272.03,3.84,0,362,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,562,-14.56,0.28,12,0.03,-88.00,4605.00,1988,20240402,-35.56,1205,20250409,6.31,1531,-16.33,20250210,1205,6.31,20250409,1975,-35.14,20240430,1205,6.31,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250414,130428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,15,2,1.19,13186407,10385,94.65,1265,1280,1253,1644,886,1265,1269.76,3.84,0,236,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,562,-14.55,0.28,12,0.02,-88.00,4605.00,1988,20240402,-35.61,1205,20250409,6.22,1531,-16.39,20250210,1205,6.22,20250409,1975,-35.19,20240430,1205,6.22,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250414,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1279,14,2,1.11,11978491,9438,86.02,1265,1279,1253,1644,886,1265,1269.18,3.84,0,230,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,561,-14.53,0.28,12,0.02,-88.00,4605.00,1988,20240402,-35.66,1205,20250409,6.14,1531,-16.46,20250210,1205,6.14,20250409,1975,-35.24,20240430,1205,6.14,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250414,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1272,7,2,0.55,7647117,6037,55.02,1265,1274,1253,1644,886,1265,1266.71,3.84,0,-18,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,558,-14.45,0.28,12,0.01,-88.00,4605.00,1988,20240402,-36.02,1205,20250409,5.56,1531,-16.92,20250210,1205,5.56,20250409,1975,-35.59,20240430,1205,5.56,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250414,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,5,2,0.40,1909106,1516,13.82,1265,1274,1253,1644,886,1265,1259.30,3.84,0,0,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,557,-14.43,0.28,12,0.00,-88.00,4605.00,1988,20240402,-36.12,1205,20250409,5.39,1531,-17.05,20250210,1205,5.39,20250409,1975,-35.70,20240430,1205,5.39,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250414,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1274,9,2,0.71,584439,462,4.21,1265,1274,1265,1644,886,1265,1265.02,3.84,0,0,1281,1272,1256,1247,1231,1277,1252,219,379,500,880,1,1,43885224,559,-14.48,0.28,12,0.00,-88.00,4605.00,1988,20240402,-35.92,1205,20250409,5.73,1531,-16.79,20250210,1205,5.73,20250409,1975,-35.49,20240430,1205,5.73,20250409,1.20,Y,037330,500,219 억,,1687056,N,N,0,N,00,N
20250411,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,21,2,1.69,13727144,10970,39.67,1244,1265,1240,1617,871,1244,1251.13,3.84,0,-166,1261,1252,1239,1230,1217,1257,1235,219,373,500,870,1,1,43885224,555,-14.38,0.27,12,0.02,-88.00,4605.00,2010,20240401,-37.06,1205,20250409,4.98,1531,-17.37,20250210,1205,4.98,20250409,1975,-35.95,20240430,1205,4.98,20250409,1.20,Y,037330,500,219 억,,1687222,N,N,0,N,00,N
20250411,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1257,13,2,1.05,11810859,9450,34.17,1244,1258,1240,1617,871,1244,1249.83,3.84,0,-80,1261,1252,1239,1230,1217,1257,1235,219,373,500,870,1,1,43885224,552,-14.28,0.27,12,0.02,-88.00,4605.00,2010,20240401,-37.46,1205,20250409,4.32,1531,-17.90,20250210,1205,4.32,20250409,1975,-36.35,20240430,1205,4.32,20250409,1.20,Y,037330,500,219 억,,1687222,N,N,0,N,00,N
20250411,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,11,2,0.88,10187386,8152,29.48,1244,1255,1240,1617,871,1244,1249.68,3.84,0,-98,1261,1252,1239,1230,1217,1257,1235,219,373,500,870,1,1,43885224,551,-14.26,0.27,12,0.02,-88.00,4605.00,2010,20240401,-37.56,1205,20250409,4.15,1531,-18.03,20250210,1205,4.15,20250409,1975,-36.46,20240430,1205,4.15,20250409,1.20,Y,037330,500,219 억,,1687222,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 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 15 2 1.19 23120643 18162 165.53 1265 1283 1253 1644 886 1265 1272.67 3.84 0 164 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 562 -14.55 0.28 12 0.04 -88.00 4605.00 1988 20240402 -35.61 1205 20250409 6.22 1531 -16.39 20250210 1205 6.22 20250409 1975 -35.19 20240430 1205 6.22 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
3 20250414 150429 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 15 2 1.19 20236163 15906 144.97 1265 1283 1253 1644 886 1265 1272.23 3.84 0 389 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 562 -14.55 0.28 12 0.04 -88.00 4605.00 1988 20240402 -35.61 1205 20250409 6.22 1531 -16.39 20250210 1205 6.22 20250409 1975 -35.19 20240430 1205 6.22 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
4 20250414 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 1281 16 2 1.26 18925322 14878 135.60 1265 1283 1253 1644 886 1265 1272.03 3.84 0 362 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 562 -14.56 0.28 12 0.03 -88.00 4605.00 1988 20240402 -35.56 1205 20250409 6.31 1531 -16.33 20250210 1205 6.31 20250409 1975 -35.14 20240430 1205 6.31 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
5 20250414 130428 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 15 2 1.19 13186407 10385 94.65 1265 1280 1253 1644 886 1265 1269.76 3.84 0 236 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 562 -14.55 0.28 12 0.02 -88.00 4605.00 1988 20240402 -35.61 1205 20250409 6.22 1531 -16.39 20250210 1205 6.22 20250409 1975 -35.19 20240430 1205 6.22 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
6 20250414 120429 57 100.00 KOSDAQ 전기·전자 N N N N N 1279 14 2 1.11 11978491 9438 86.02 1265 1279 1253 1644 886 1265 1269.18 3.84 0 230 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 561 -14.53 0.28 12 0.02 -88.00 4605.00 1988 20240402 -35.66 1205 20250409 6.14 1531 -16.46 20250210 1205 6.14 20250409 1975 -35.24 20240430 1205 6.14 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
7 20250414 110427 57 100.00 KOSDAQ 전기·전자 N N N N N 1272 7 2 0.55 7647117 6037 55.02 1265 1274 1253 1644 886 1265 1266.71 3.84 0 -18 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 558 -14.45 0.28 12 0.01 -88.00 4605.00 1988 20240402 -36.02 1205 20250409 5.56 1531 -16.92 20250210 1205 5.56 20250409 1975 -35.59 20240430 1205 5.56 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
8 20250414 100428 57 100.00 KOSDAQ 전기·전자 N N N N N 1270 5 2 0.40 1909106 1516 13.82 1265 1274 1253 1644 886 1265 1259.30 3.84 0 0 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 557 -14.43 0.28 12 0.00 -88.00 4605.00 1988 20240402 -36.12 1205 20250409 5.39 1531 -17.05 20250210 1205 5.39 20250409 1975 -35.70 20240430 1205 5.39 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
9 20250414 090428 57 100.00 KOSDAQ 전기·전자 N N N N N 1274 9 2 0.71 584439 462 4.21 1265 1274 1265 1644 886 1265 1265.02 3.84 0 0 1281 1272 1256 1247 1231 1277 1252 219 379 500 880 1 1 43885224 559 -14.48 0.28 12 0.00 -88.00 4605.00 1988 20240402 -35.92 1205 20250409 5.73 1531 -16.79 20250210 1205 5.73 20250409 1975 -35.49 20240430 1205 5.73 20250409 1.20 Y 037330 500 219 억 1687056 N N 0 N 00 N
10 20250411 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 21 2 1.69 13727144 10970 39.67 1244 1265 1240 1617 871 1244 1251.13 3.84 0 -166 1261 1252 1239 1230 1217 1257 1235 219 373 500 870 1 1 43885224 555 -14.38 0.27 12 0.02 -88.00 4605.00 2010 20240401 -37.06 1205 20250409 4.98 1531 -17.37 20250210 1205 4.98 20250409 1975 -35.95 20240430 1205 4.98 20250409 1.20 Y 037330 500 219 억 1687222 N N 0 N 00 N
11 20250411 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 1257 13 2 1.05 11810859 9450 34.17 1244 1258 1240 1617 871 1244 1249.83 3.84 0 -80 1261 1252 1239 1230 1217 1257 1235 219 373 500 870 1 1 43885224 552 -14.28 0.27 12 0.02 -88.00 4605.00 2010 20240401 -37.46 1205 20250409 4.32 1531 -17.90 20250210 1205 4.32 20250409 1975 -36.35 20240430 1205 4.32 20250409 1.20 Y 037330 500 219 억 1687222 N N 0 N 00 N
12 20250411 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 1255 11 2 0.88 10187386 8152 29.48 1244 1255 1240 1617 871 1244 1249.68 3.84 0 -98 1261 1252 1239 1230 1217 1257 1235 219 373 500 870 1 1 43885224 551 -14.26 0.27 12 0.02 -88.00 4605.00 2010 20240401 -37.56 1205 20250409 4.15 1531 -18.03 20250210 1205 4.15 20250409 1975 -36.46 20240430 1205 4.15 20250409 1.20 Y 037330 500 219 억 1687222 N N 0 N 00 N