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
077360/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
20250414,160619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4055,135,2,3.44,350915182,87511,78.59,3945,4060,3935,5090,2745,3920,4009.43,1.76,0,12043,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1842,9.03,0.59,12,0.19,449.00,6897.00,8600,20240527,-52.85,3160,20241209,28.32,4780,-15.17,20250319,3470,16.86,20250204,8600,-52.85,20240527,3160,28.32,20241209,2.15,Y,077360,200,90 억,,799414,N,N,719,N,00,N
20250414,150624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,120,2,3.06,317976660,79376,71.29,3945,4055,3935,5090,2745,3920,4005.95,1.76,0,11936,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1836,9.00,0.59,12,0.17,449.00,6897.00,8600,20240527,-53.02,3160,20241209,27.85,4780,-15.48,20250319,3470,16.43,20250204,8600,-53.02,20240527,3160,27.85,20241209,2.15,Y,077360,200,90 억,,799414,N,N,1437,N,00,N
20250414,140623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,115,2,2.93,286224560,71505,64.22,3945,4055,3935,5090,2745,3920,4002.86,1.76,0,8751,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1833,8.99,0.59,12,0.16,449.00,6897.00,8600,20240527,-53.08,3160,20241209,27.69,4780,-15.59,20250319,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.15,Y,077360,200,90 억,,799414,N,N,1437,N,00,N
20250414,130622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4005,85,2,2.17,244834040,61213,54.97,3945,4055,3935,5090,2745,3920,3999.71,1.76,0,4659,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1820,8.92,0.58,12,0.13,449.00,6897.00,8600,20240527,-53.43,3160,20241209,26.74,4780,-16.21,20250319,3470,15.42,20250204,8600,-53.43,20240527,3160,26.74,20241209,2.15,Y,077360,200,90 억,,799414,N,N,1437,N,00,N
20250414,120624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4000,80,2,2.04,219125285,54785,49.20,3945,4055,3935,5090,2745,3920,3999.73,1.76,0,4552,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1817,8.91,0.58,12,0.12,449.00,6897.00,8600,20240527,-53.49,3160,20241209,26.58,4780,-16.32,20250319,3470,15.27,20250204,8600,-53.49,20240527,3160,26.58,20241209,2.15,Y,077360,200,90 억,,799414,N,N,1437,N,00,N
20250414,110621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3995,75,2,1.91,206233125,51565,46.31,3945,4055,3935,5090,2745,3920,3999.48,1.76,0,4904,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1815,8.90,0.58,12,0.11,449.00,6897.00,8600,20240527,-53.55,3160,20241209,26.42,4780,-16.42,20250319,3470,15.13,20250204,8600,-53.55,20240527,3160,26.42,20241209,2.15,Y,077360,200,90 억,,799414,N,N,1437,N,00,N
20250414,100623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3990,70,2,1.79,190600040,47658,42.80,3945,4055,3935,5090,2745,3920,3999.33,1.76,0,6169,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1813,8.89,0.58,12,0.10,449.00,6897.00,8600,20240527,-53.60,3160,20241209,26.27,4780,-16.53,20250319,3470,14.99,20250204,8600,-53.60,20240527,3160,26.27,20241209,2.15,Y,077360,200,90 억,,799414,N,N,1437,N,00,N
20250414,090624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3955,35,2,0.89,21885120,5542,4.98,3945,3990,3935,5090,2745,3920,3948.96,1.76,0,-1769,4040,3980,3865,3805,3690,4010,3835,91,1170,200,2740,5,1,45437002,1797,8.81,0.57,12,0.01,449.00,6897.00,8600,20240527,-54.01,3160,20241209,25.16,4780,-17.26,20250319,3470,13.98,20250204,8600,-54.01,20240527,3160,25.16,20241209,2.15,Y,077360,200,90 억,,799414,N,N,1437,N,00,N
20250411,160616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3920,80,2,2.08,423801434,110383,109.81,3795,3925,3750,4990,2690,3840,3839.37,1.68,0,35378,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1781,8.73,0.57,12,0.24,449.00,6897.00,8600,20240527,-54.42,3160,20241209,24.05,4780,-17.99,20250319,3470,12.97,20250204,8600,-54.42,20240527,3160,24.05,20241209,2.16,Y,077360,200,90 억,,763338,N,N,1437,N,00,N
20250411,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3915,75,2,1.95,410597739,107013,106.45,3795,3925,3750,4990,2690,3840,3836.90,1.68,0,35331,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1779,8.72,0.57,12,0.24,449.00,6897.00,8600,20240527,-54.48,3160,20241209,23.89,4780,-18.10,20250319,3470,12.82,20250204,8600,-54.48,20240527,3160,23.89,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250411,140620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3905,65,2,1.69,345325369,90264,89.79,3795,3925,3750,4990,2690,3840,3825.73,1.68,0,23951,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1774,8.70,0.57,12,0.20,449.00,6897.00,8600,20240527,-54.59,3160,20241209,23.58,4780,-18.31,20250319,3470,12.54,20250204,8600,-54.59,20240527,3160,23.58,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,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 160619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4055 135 2 3.44 350915182 87511 78.59 3945 4060 3935 5090 2745 3920 4009.43 1.76 0 12043 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1842 9.03 0.59 12 0.19 449.00 6897.00 8600 20240527 -52.85 3160 20241209 28.32 4780 -15.17 20250319 3470 16.86 20250204 8600 -52.85 20240527 3160 28.32 20241209 2.15 Y 077360 200 90 억 799414 N N 719 N 00 N
3 20250414 150624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4040 120 2 3.06 317976660 79376 71.29 3945 4055 3935 5090 2745 3920 4005.95 1.76 0 11936 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1836 9.00 0.59 12 0.17 449.00 6897.00 8600 20240527 -53.02 3160 20241209 27.85 4780 -15.48 20250319 3470 16.43 20250204 8600 -53.02 20240527 3160 27.85 20241209 2.15 Y 077360 200 90 억 799414 N N 1437 N 00 N
4 20250414 140623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4035 115 2 2.93 286224560 71505 64.22 3945 4055 3935 5090 2745 3920 4002.86 1.76 0 8751 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1833 8.99 0.59 12 0.16 449.00 6897.00 8600 20240527 -53.08 3160 20241209 27.69 4780 -15.59 20250319 3470 16.28 20250204 8600 -53.08 20240527 3160 27.69 20241209 2.15 Y 077360 200 90 억 799414 N N 1437 N 00 N
5 20250414 130622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4005 85 2 2.17 244834040 61213 54.97 3945 4055 3935 5090 2745 3920 3999.71 1.76 0 4659 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1820 8.92 0.58 12 0.13 449.00 6897.00 8600 20240527 -53.43 3160 20241209 26.74 4780 -16.21 20250319 3470 15.42 20250204 8600 -53.43 20240527 3160 26.74 20241209 2.15 Y 077360 200 90 억 799414 N N 1437 N 00 N
6 20250414 120624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4000 80 2 2.04 219125285 54785 49.20 3945 4055 3935 5090 2745 3920 3999.73 1.76 0 4552 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1817 8.91 0.58 12 0.12 449.00 6897.00 8600 20240527 -53.49 3160 20241209 26.58 4780 -16.32 20250319 3470 15.27 20250204 8600 -53.49 20240527 3160 26.58 20241209 2.15 Y 077360 200 90 억 799414 N N 1437 N 00 N
7 20250414 110621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3995 75 2 1.91 206233125 51565 46.31 3945 4055 3935 5090 2745 3920 3999.48 1.76 0 4904 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1815 8.90 0.58 12 0.11 449.00 6897.00 8600 20240527 -53.55 3160 20241209 26.42 4780 -16.42 20250319 3470 15.13 20250204 8600 -53.55 20240527 3160 26.42 20241209 2.15 Y 077360 200 90 억 799414 N N 1437 N 00 N
8 20250414 100623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3990 70 2 1.79 190600040 47658 42.80 3945 4055 3935 5090 2745 3920 3999.33 1.76 0 6169 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1813 8.89 0.58 12 0.10 449.00 6897.00 8600 20240527 -53.60 3160 20241209 26.27 4780 -16.53 20250319 3470 14.99 20250204 8600 -53.60 20240527 3160 26.27 20241209 2.15 Y 077360 200 90 억 799414 N N 1437 N 00 N
9 20250414 090624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3955 35 2 0.89 21885120 5542 4.98 3945 3990 3935 5090 2745 3920 3948.96 1.76 0 -1769 4040 3980 3865 3805 3690 4010 3835 91 1170 200 2740 5 1 45437002 1797 8.81 0.57 12 0.01 449.00 6897.00 8600 20240527 -54.01 3160 20241209 25.16 4780 -17.26 20250319 3470 13.98 20250204 8600 -54.01 20240527 3160 25.16 20241209 2.15 Y 077360 200 90 억 799414 N N 1437 N 00 N
10 20250411 160616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3920 80 2 2.08 423801434 110383 109.81 3795 3925 3750 4990 2690 3840 3839.37 1.68 0 35378 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1781 8.73 0.57 12 0.24 449.00 6897.00 8600 20240527 -54.42 3160 20241209 24.05 4780 -17.99 20250319 3470 12.97 20250204 8600 -54.42 20240527 3160 24.05 20241209 2.16 Y 077360 200 90 억 763338 N N 1437 N 00 N
11 20250411 150621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3915 75 2 1.95 410597739 107013 106.45 3795 3925 3750 4990 2690 3840 3836.90 1.68 0 35331 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1779 8.72 0.57 12 0.24 449.00 6897.00 8600 20240527 -54.48 3160 20241209 23.89 4780 -18.10 20250319 3470 12.82 20250204 8600 -54.48 20240527 3160 23.89 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
12 20250411 140620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3905 65 2 1.69 345325369 90264 89.79 3795 3925 3750 4990 2690 3840 3825.73 1.68 0 23951 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1774 8.70 0.57 12 0.20 449.00 6897.00 8600 20240527 -54.59 3160 20241209 23.58 4780 -18.31 20250319 3470 12.54 20250204 8600 -54.59 20240527 3160 23.58 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N