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
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
20250414,160427,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9380,160,2,1.74,441377520,47265,143.89,9220,9390,9190,11980,6460,9220,9338.36,4.43,0,1976,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1531,2.49,0.37,12,0.29,3771.00,25509.00,10950,20250304,-14.34,7610,20240805,23.26,10950,-14.34,20250304,8460,10.87,20250102,10950,-14.34,20250304,7610,23.26,20240805,1.22,Y,037460,500,83 억,,723466,N,N,7519,N,00,N
20250414,150430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9370,150,2,1.63,379554830,40664,123.79,9220,9390,9190,11980,6460,9220,9333.93,4.43,0,2568,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1529,2.48,0.37,12,0.25,3771.00,25509.00,10950,20250304,-14.43,7610,20240805,23.13,10950,-14.43,20250304,8460,10.76,20250102,10950,-14.43,20250304,7610,23.13,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250414,140429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9380,160,2,1.74,273400030,29340,89.32,9220,9380,9190,11980,6460,9220,9318.34,4.43,0,5864,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1531,2.49,0.37,12,0.18,3771.00,25509.00,10950,20250304,-14.34,7610,20240805,23.26,10950,-14.34,20250304,8460,10.87,20250102,10950,-14.34,20250304,7610,23.26,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250414,130429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9360,140,2,1.52,246305510,26449,80.52,9220,9370,9190,11980,6460,9220,9312.47,4.43,0,6002,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1527,2.48,0.37,12,0.16,3771.00,25509.00,10950,20250304,-14.52,7610,20240805,23.00,10950,-14.52,20250304,8460,10.64,20250102,10950,-14.52,20250304,7610,23.00,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250414,120431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9350,130,2,1.41,214960800,23097,70.31,9220,9370,9190,11980,6460,9220,9306.87,4.43,0,5910,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1526,2.48,0.37,12,0.14,3771.00,25509.00,10950,20250304,-14.61,7610,20240805,22.86,10950,-14.61,20250304,8460,10.52,20250102,10950,-14.61,20250304,7610,22.86,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250414,110428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9340,120,2,1.30,156344225,16820,51.21,9220,9360,9190,11980,6460,9220,9295.14,4.43,0,4627,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1524,2.48,0.37,12,0.10,3771.00,25509.00,10950,20250304,-14.70,7610,20240805,22.73,10950,-14.70,20250304,8460,10.40,20250102,10950,-14.70,20250304,7610,22.73,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250414,100430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9280,60,2,0.65,66368310,7164,21.81,9220,9350,9190,11980,6460,9220,9264.14,4.43,0,-119,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1514,2.46,0.36,12,0.04,3771.00,25509.00,10950,20250304,-15.25,7610,20240805,21.94,10950,-15.25,20250304,8460,9.69,20250102,10950,-15.25,20250304,7610,21.94,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250414,090430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9210,-10,5,-0.11,14319840,1552,4.72,9220,9250,9210,11980,6460,9220,9226.70,4.43,0,-1085,9373,9296,9143,9066,8913,9335,9105,83,2760,500,6820,10,1,16318522,1503,2.44,0.36,12,0.01,3771.00,25509.00,10950,20250304,-15.89,7610,20240805,21.02,10950,-15.89,20250304,8460,8.87,20250102,10950,-15.89,20250304,7610,21.02,20240805,1.22,Y,037460,500,83 억,,723466,N,N,5559,N,00,N
20250411,160425,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9220,160,2,1.77,298198540,32719,74.86,9000,9220,8990,11770,6350,9060,9113.18,4.43,0,670,9313,9186,8963,8836,8613,9250,8900,83,2710,500,6700,10,1,16318522,1505,2.44,0.36,12,0.20,3771.00,25509.00,10950,20250304,-15.80,7610,20240805,21.16,10950,-15.80,20250304,8460,8.98,20250102,10950,-15.80,20250304,7610,21.16,20240805,1.24,Y,037460,500,83 억,,722796,N,N,5559,N,00,N
20250411,150429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9190,130,2,1.43,280793810,30827,70.53,9000,9210,8990,11770,6350,9060,9108.70,4.43,0,968,9313,9186,8963,8836,8613,9250,8900,83,2710,500,6700,10,1,16318522,1500,2.44,0.36,12,0.19,3771.00,25509.00,10950,20250304,-16.07,7610,20240805,20.76,10950,-16.07,20250304,8460,8.63,20250102,10950,-16.07,20250304,7610,20.76,20240805,1.24,Y,037460,500,83 억,,722796,N,N,120,N,00,N
20250411,140428,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9160,100,2,1.10,200549520,22093,50.55,9000,9160,8990,11770,6350,9060,9077.51,4.43,0,3211,9313,9186,8963,8836,8613,9250,8900,83,2710,500,6700,10,1,16318522,1495,2.43,0.36,12,0.14,3771.00,25509.00,10950,20250304,-16.35,7610,20240805,20.37,10950,-16.35,20250304,8460,8.27,20250102,10950,-16.35,20250304,7610,20.37,20240805,1.24,Y,037460,500,83 억,,722796,N,N,120,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 160427 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9380 160 2 1.74 441377520 47265 143.89 9220 9390 9190 11980 6460 9220 9338.36 4.43 0 1976 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1531 2.49 0.37 12 0.29 3771.00 25509.00 10950 20250304 -14.34 7610 20240805 23.26 10950 -14.34 20250304 8460 10.87 20250102 10950 -14.34 20250304 7610 23.26 20240805 1.22 Y 037460 500 83 억 723466 N N 7519 N 00 N
3 20250414 150430 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9370 150 2 1.63 379554830 40664 123.79 9220 9390 9190 11980 6460 9220 9333.93 4.43 0 2568 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1529 2.48 0.37 12 0.25 3771.00 25509.00 10950 20250304 -14.43 7610 20240805 23.13 10950 -14.43 20250304 8460 10.76 20250102 10950 -14.43 20250304 7610 23.13 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
4 20250414 140429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9380 160 2 1.74 273400030 29340 89.32 9220 9380 9190 11980 6460 9220 9318.34 4.43 0 5864 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1531 2.49 0.37 12 0.18 3771.00 25509.00 10950 20250304 -14.34 7610 20240805 23.26 10950 -14.34 20250304 8460 10.87 20250102 10950 -14.34 20250304 7610 23.26 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
5 20250414 130429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9360 140 2 1.52 246305510 26449 80.52 9220 9370 9190 11980 6460 9220 9312.47 4.43 0 6002 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1527 2.48 0.37 12 0.16 3771.00 25509.00 10950 20250304 -14.52 7610 20240805 23.00 10950 -14.52 20250304 8460 10.64 20250102 10950 -14.52 20250304 7610 23.00 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
6 20250414 120431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9350 130 2 1.41 214960800 23097 70.31 9220 9370 9190 11980 6460 9220 9306.87 4.43 0 5910 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1526 2.48 0.37 12 0.14 3771.00 25509.00 10950 20250304 -14.61 7610 20240805 22.86 10950 -14.61 20250304 8460 10.52 20250102 10950 -14.61 20250304 7610 22.86 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
7 20250414 110428 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9340 120 2 1.30 156344225 16820 51.21 9220 9360 9190 11980 6460 9220 9295.14 4.43 0 4627 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1524 2.48 0.37 12 0.10 3771.00 25509.00 10950 20250304 -14.70 7610 20240805 22.73 10950 -14.70 20250304 8460 10.40 20250102 10950 -14.70 20250304 7610 22.73 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
8 20250414 100430 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9280 60 2 0.65 66368310 7164 21.81 9220 9350 9190 11980 6460 9220 9264.14 4.43 0 -119 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1514 2.46 0.36 12 0.04 3771.00 25509.00 10950 20250304 -15.25 7610 20240805 21.94 10950 -15.25 20250304 8460 9.69 20250102 10950 -15.25 20250304 7610 21.94 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
9 20250414 090430 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9210 -10 5 -0.11 14319840 1552 4.72 9220 9250 9210 11980 6460 9220 9226.70 4.43 0 -1085 9373 9296 9143 9066 8913 9335 9105 83 2760 500 6820 10 1 16318522 1503 2.44 0.36 12 0.01 3771.00 25509.00 10950 20250304 -15.89 7610 20240805 21.02 10950 -15.89 20250304 8460 8.87 20250102 10950 -15.89 20250304 7610 21.02 20240805 1.22 Y 037460 500 83 억 723466 N N 5559 N 00 N
10 20250411 160425 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9220 160 2 1.77 298198540 32719 74.86 9000 9220 8990 11770 6350 9060 9113.18 4.43 0 670 9313 9186 8963 8836 8613 9250 8900 83 2710 500 6700 10 1 16318522 1505 2.44 0.36 12 0.20 3771.00 25509.00 10950 20250304 -15.80 7610 20240805 21.16 10950 -15.80 20250304 8460 8.98 20250102 10950 -15.80 20250304 7610 21.16 20240805 1.24 Y 037460 500 83 억 722796 N N 5559 N 00 N
11 20250411 150429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9190 130 2 1.43 280793810 30827 70.53 9000 9210 8990 11770 6350 9060 9108.70 4.43 0 968 9313 9186 8963 8836 8613 9250 8900 83 2710 500 6700 10 1 16318522 1500 2.44 0.36 12 0.19 3771.00 25509.00 10950 20250304 -16.07 7610 20240805 20.76 10950 -16.07 20250304 8460 8.63 20250102 10950 -16.07 20250304 7610 20.76 20240805 1.24 Y 037460 500 83 억 722796 N N 120 N 00 N
12 20250411 140428 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9160 100 2 1.10 200549520 22093 50.55 9000 9160 8990 11770 6350 9060 9077.51 4.43 0 3211 9313 9186 8963 8836 8613 9250 8900 83 2710 500 6700 10 1 16318522 1495 2.43 0.36 12 0.14 3771.00 25509.00 10950 20250304 -16.35 7610 20240805 20.37 10950 -16.35 20250304 8460 8.27 20250102 10950 -16.35 20250304 7610 20.37 20240805 1.24 Y 037460 500 83 억 722796 N N 120 N 00 N