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
037950/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
20250414,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1091,11,2,1.02,1284171539,1180769,29.92,1088,1098,1071,1404,756,1080,1087.58,2.23,0,210233,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,921,18.49,1.15,12,1.40,59.00,948.00,1789,20240416,-39.02,911,20241209,19.76,1309,-16.65,20250331,981,11.21,20250409,1789,-39.02,20240416,911,19.76,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,32326,N,00,N
20250414,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,14,2,1.30,1187366565,1092146,27.67,1088,1098,1071,1404,756,1080,1087.25,2.23,0,192347,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,924,18.54,1.15,12,1.29,59.00,948.00,1789,20240416,-38.85,911,20241209,20.09,1309,-16.42,20250331,981,11.52,20250409,1789,-38.85,20240416,911,20.09,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,81576,N,00,N
20250414,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1089,9,2,0.83,968457293,891860,22.60,1088,1097,1071,1404,756,1080,1085.94,2.23,0,148275,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,920,18.46,1.15,12,1.06,59.00,948.00,1789,20240416,-39.13,911,20241209,19.54,1309,-16.81,20250331,981,11.01,20250409,1789,-39.13,20240416,911,19.54,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,81576,N,00,N
20250414,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1089,9,2,0.83,807414329,744137,18.85,1088,1097,1071,1404,756,1080,1085.10,2.23,0,106622,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,920,18.46,1.15,12,0.88,59.00,948.00,1789,20240416,-39.13,911,20241209,19.54,1309,-16.81,20250331,981,11.01,20250409,1789,-39.13,20240416,911,19.54,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,81576,N,00,N
20250414,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1090,10,2,0.93,732351206,675353,17.11,1088,1097,1071,1404,756,1080,1084.46,2.23,0,92628,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,920,18.47,1.15,12,0.80,59.00,948.00,1789,20240416,-39.07,911,20241209,19.65,1309,-16.73,20250331,981,11.11,20250409,1789,-39.07,20240416,911,19.65,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,81576,N,00,N
20250414,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,5,2,0.46,538931825,497975,12.62,1088,1095,1071,1404,756,1080,1082.29,2.23,0,56467,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,916,18.39,1.14,12,0.59,59.00,948.00,1789,20240416,-39.35,911,20241209,19.10,1309,-17.11,20250331,981,10.60,20250409,1789,-39.35,20240416,911,19.10,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,81576,N,00,N
20250414,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,6,2,0.56,353386738,326628,8.28,1088,1095,1071,1404,756,1080,1081.98,2.23,0,32849,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,917,18.41,1.15,12,0.39,59.00,948.00,1789,20240416,-39.30,911,20241209,19.21,1309,-17.04,20250331,981,10.70,20250409,1789,-39.30,20240416,911,19.21,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,81576,N,00,N
20250414,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,0,3,0.00,94708343,87482,2.22,1088,1095,1071,1404,756,1080,1082.90,2.23,0,-16856,1141,1110,1084,1053,1027,1097,1040,422,324,500,730,1,1,84447519,912,18.31,1.14,12,0.10,59.00,948.00,1789,20240416,-39.63,911,20241209,18.55,1309,-17.49,20250331,981,10.09,20250409,1789,-39.63,20240416,911,18.55,20241209,5.46,Y,037950,500,422 억,,1887247,N,N,81576,N,00,N
20250411,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,31,2,2.96,4235614700,3909686,167.94,1084,1115,1058,1363,735,1049,1083.39,1.99,0,199560,1075,1061,1041,1027,1007,1069,1035,422,314,500,710,1,1,84447519,912,18.31,1.14,12,4.63,59.00,948.00,1789,20240416,-39.63,911,20241209,18.55,1309,-17.49,20250331,981,10.09,20250409,1789,-39.63,20240416,911,18.55,20241209,5.33,Y,037950,500,422 억,,1679211,N,N,81576,N,00,N
20250411,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,29,2,2.76,4125055971,3807043,163.53,1084,1115,1058,1363,735,1049,1083.56,1.99,0,160949,1075,1061,1041,1027,1007,1069,1035,422,314,500,710,1,1,84447519,910,18.27,1.14,12,4.51,59.00,948.00,1789,20240416,-39.74,911,20241209,18.33,1309,-17.65,20250331,981,9.89,20250409,1789,-39.74,20240416,911,18.33,20241209,5.33,Y,037950,500,422 억,,1679211,N,N,85575,N,00,N
20250411,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1083,34,2,3.24,3784416275,3490525,149.93,1084,1115,1058,1363,735,1049,1084.22,1.99,0,57520,1075,1061,1041,1027,1007,1069,1035,422,314,500,710,1,1,84447519,915,18.36,1.14,12,4.13,59.00,948.00,1789,20240416,-39.46,911,20241209,18.88,1309,-17.27,20250331,981,10.40,20250409,1789,-39.46,20240416,911,18.88,20241209,5.33,Y,037950,500,422 억,,1679211,N,N,85575,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 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 1091 11 2 1.02 1284171539 1180769 29.92 1088 1098 1071 1404 756 1080 1087.58 2.23 0 210233 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 921 18.49 1.15 12 1.40 59.00 948.00 1789 20240416 -39.02 911 20241209 19.76 1309 -16.65 20250331 981 11.21 20250409 1789 -39.02 20240416 911 19.76 20241209 5.46 Y 037950 500 422 억 1887247 N N 32326 N 00 N
3 20250414 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 1094 14 2 1.30 1187366565 1092146 27.67 1088 1098 1071 1404 756 1080 1087.25 2.23 0 192347 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 924 18.54 1.15 12 1.29 59.00 948.00 1789 20240416 -38.85 911 20241209 20.09 1309 -16.42 20250331 981 11.52 20250409 1789 -38.85 20240416 911 20.09 20241209 5.46 Y 037950 500 422 억 1887247 N N 81576 N 00 N
4 20250414 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 1089 9 2 0.83 968457293 891860 22.60 1088 1097 1071 1404 756 1080 1085.94 2.23 0 148275 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 920 18.46 1.15 12 1.06 59.00 948.00 1789 20240416 -39.13 911 20241209 19.54 1309 -16.81 20250331 981 11.01 20250409 1789 -39.13 20240416 911 19.54 20241209 5.46 Y 037950 500 422 억 1887247 N N 81576 N 00 N
5 20250414 130430 57 100.00 KOSDAQ 전기·전자 N N N N N 1089 9 2 0.83 807414329 744137 18.85 1088 1097 1071 1404 756 1080 1085.10 2.23 0 106622 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 920 18.46 1.15 12 0.88 59.00 948.00 1789 20240416 -39.13 911 20241209 19.54 1309 -16.81 20250331 981 11.01 20250409 1789 -39.13 20240416 911 19.54 20241209 5.46 Y 037950 500 422 억 1887247 N N 81576 N 00 N
6 20250414 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 1090 10 2 0.93 732351206 675353 17.11 1088 1097 1071 1404 756 1080 1084.46 2.23 0 92628 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 920 18.47 1.15 12 0.80 59.00 948.00 1789 20240416 -39.07 911 20241209 19.65 1309 -16.73 20250331 981 11.11 20250409 1789 -39.07 20240416 911 19.65 20241209 5.46 Y 037950 500 422 억 1887247 N N 81576 N 00 N
7 20250414 110429 57 100.00 KOSDAQ 전기·전자 N N N N N 1085 5 2 0.46 538931825 497975 12.62 1088 1095 1071 1404 756 1080 1082.29 2.23 0 56467 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 916 18.39 1.14 12 0.59 59.00 948.00 1789 20240416 -39.35 911 20241209 19.10 1309 -17.11 20250331 981 10.60 20250409 1789 -39.35 20240416 911 19.10 20241209 5.46 Y 037950 500 422 억 1887247 N N 81576 N 00 N
8 20250414 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 1086 6 2 0.56 353386738 326628 8.28 1088 1095 1071 1404 756 1080 1081.98 2.23 0 32849 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 917 18.41 1.15 12 0.39 59.00 948.00 1789 20240416 -39.30 911 20241209 19.21 1309 -17.04 20250331 981 10.70 20250409 1789 -39.30 20240416 911 19.21 20241209 5.46 Y 037950 500 422 억 1887247 N N 81576 N 00 N
9 20250414 090431 57 100.00 KOSDAQ 전기·전자 N N N N N 1080 0 3 0.00 94708343 87482 2.22 1088 1095 1071 1404 756 1080 1082.90 2.23 0 -16856 1141 1110 1084 1053 1027 1097 1040 422 324 500 730 1 1 84447519 912 18.31 1.14 12 0.10 59.00 948.00 1789 20240416 -39.63 911 20241209 18.55 1309 -17.49 20250331 981 10.09 20250409 1789 -39.63 20240416 911 18.55 20241209 5.46 Y 037950 500 422 억 1887247 N N 81576 N 00 N
10 20250411 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 1080 31 2 2.96 4235614700 3909686 167.94 1084 1115 1058 1363 735 1049 1083.39 1.99 0 199560 1075 1061 1041 1027 1007 1069 1035 422 314 500 710 1 1 84447519 912 18.31 1.14 12 4.63 59.00 948.00 1789 20240416 -39.63 911 20241209 18.55 1309 -17.49 20250331 981 10.09 20250409 1789 -39.63 20240416 911 18.55 20241209 5.33 Y 037950 500 422 억 1679211 N N 81576 N 00 N
11 20250411 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 1078 29 2 2.76 4125055971 3807043 163.53 1084 1115 1058 1363 735 1049 1083.56 1.99 0 160949 1075 1061 1041 1027 1007 1069 1035 422 314 500 710 1 1 84447519 910 18.27 1.14 12 4.51 59.00 948.00 1789 20240416 -39.74 911 20241209 18.33 1309 -17.65 20250331 981 9.89 20250409 1789 -39.74 20240416 911 18.33 20241209 5.33 Y 037950 500 422 억 1679211 N N 85575 N 00 N
12 20250411 140429 57 100.00 KOSDAQ 전기·전자 N N N N N 1083 34 2 3.24 3784416275 3490525 149.93 1084 1115 1058 1363 735 1049 1084.22 1.99 0 57520 1075 1061 1041 1027 1007 1069 1035 422 314 500 710 1 1 84447519 915 18.36 1.14 12 4.13 59.00 948.00 1789 20240416 -39.46 911 20241209 18.88 1309 -17.27 20250331 981 10.40 20250409 1789 -39.46 20240416 911 18.88 20241209 5.33 Y 037950 500 422 억 1679211 N N 85575 N 00 N