ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
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
20250429,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,-1,5,-0.10,308140826,292884,45.99,1049,1064,1047,1363,735,1049,1052.09,3.01,0,39699,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,885,17.76,1.11,12,0.35,59.00,948.00,1710,20240419,-38.71,911,20241209,15.04,1309,-19.94,20250331,981,6.83,20250409,1561,-32.86,20240520,911,15.04,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,24348,N,00,N
20250429,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1050,1,2,0.10,259303089,246320,38.68,1049,1064,1047,1363,735,1049,1052.71,3.01,0,28687,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,887,17.80,1.11,12,0.29,59.00,948.00,1710,20240419,-38.60,911,20241209,15.26,1309,-19.79,20250331,981,7.03,20250409,1561,-32.74,20240520,911,15.26,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,12113,N,00,N
20250429,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,-1,5,-0.10,230809525,219162,34.41,1049,1064,1047,1363,735,1049,1053.15,3.01,0,22172,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,885,17.76,1.11,12,0.26,59.00,948.00,1710,20240419,-38.71,911,20241209,15.04,1309,-19.94,20250331,981,6.83,20250409,1561,-32.86,20240520,911,15.04,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,12113,N,00,N
20250429,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,2,2,0.19,206245264,195759,30.74,1049,1064,1047,1363,735,1049,1053.57,3.01,0,16630,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,888,17.81,1.11,12,0.23,59.00,948.00,1710,20240419,-38.54,911,20241209,15.37,1309,-19.71,20250331,981,7.14,20250409,1561,-32.67,20240520,911,15.37,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,12113,N,00,N
20250429,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1058,9,2,0.86,169692086,160969,25.28,1049,1064,1048,1363,735,1049,1054.19,3.01,0,9749,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,893,17.93,1.12,12,0.19,59.00,948.00,1710,20240419,-38.13,911,20241209,16.14,1309,-19.17,20250331,981,7.85,20250409,1561,-32.22,20240520,911,16.14,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,12113,N,00,N
20250429,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,6,2,0.57,121160540,114975,18.05,1049,1064,1048,1363,735,1049,1053.80,3.01,0,-1533,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,891,17.88,1.11,12,0.14,59.00,948.00,1710,20240419,-38.30,911,20241209,15.81,1309,-19.40,20250331,981,7.54,20250409,1561,-32.42,20240520,911,15.81,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,12113,N,00,N
20250429,100445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,3,2,0.29,84235453,80002,12.56,1049,1061,1048,1363,735,1049,1052.92,3.01,0,-3590,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,888,17.83,1.11,12,0.09,59.00,948.00,1710,20240419,-38.48,911,20241209,15.48,1309,-19.63,20250331,981,7.24,20250409,1561,-32.61,20240520,911,15.48,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,12113,N,00,N
20250429,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,7,2,0.67,20156544,19158,3.01,1049,1061,1049,1363,735,1049,1052.12,3.01,0,2467,1099,1073,1059,1033,1019,1067,1027,422,314,500,710,1,1,84447519,892,17.90,1.11,12,0.02,59.00,948.00,1710,20240419,-38.25,911,20241209,15.92,1309,-19.33,20250331,981,7.65,20250409,1561,-32.35,20240520,911,15.92,20241209,5.67,Y,037950,500,422 억,,2541982,N,N,12113,N,00,N
20250428,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,-33,5,-3.05,675439723,635100,148.64,1076,1085,1045,1406,758,1082,1063.54,3.09,0,-69394,1104,1093,1079,1068,1054,1098,1073,422,324,500,730,1,1,84447519,886,17.78,1.11,12,0.75,59.00,948.00,1710,20240419,-38.65,911,20241209,15.15,1309,-19.86,20250331,981,6.93,20250409,1561,-32.80,20240520,911,15.15,20241209,5.62,Y,037950,500,422 억,,2610762,N,N,12113,N,00,N
20250428,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,-31,5,-2.87,639501454,600875,140.63,1076,1085,1045,1406,758,1082,1064.28,3.09,0,-74694,1104,1093,1079,1068,1054,1098,1073,422,324,500,730,1,1,84447519,888,17.81,1.11,12,0.71,59.00,948.00,1710,20240419,-38.54,911,20241209,15.37,1309,-19.71,20250331,981,7.14,20250409,1561,-32.67,20240520,911,15.37,20241209,5.62,Y,037950,500,422 억,,2610762,N,N,7831,N,00,N
20250428,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,-35,5,-3.23,614969450,577486,135.15,1076,1085,1045,1406,758,1082,1064.91,3.09,0,-86334,1104,1093,1079,1068,1054,1098,1073,422,324,500,730,1,1,84447519,884,17.75,1.10,12,0.68,59.00,948.00,1710,20240419,-38.77,911,20241209,14.93,1309,-20.02,20250331,981,6.73,20250409,1561,-32.93,20240520,911,14.93,20241209,5.62,Y,037950,500,422 억,,2610762,N,N,7831,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 20250429 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 1048 -1 5 -0.10 308140826 292884 45.99 1049 1064 1047 1363 735 1049 1052.09 3.01 0 39699 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 885 17.76 1.11 12 0.35 59.00 948.00 1710 20240419 -38.71 911 20241209 15.04 1309 -19.94 20250331 981 6.83 20250409 1561 -32.86 20240520 911 15.04 20241209 5.67 Y 037950 500 422 억 2541982 N N 24348 N 00 N
3 20250429 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 1050 1 2 0.10 259303089 246320 38.68 1049 1064 1047 1363 735 1049 1052.71 3.01 0 28687 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 887 17.80 1.11 12 0.29 59.00 948.00 1710 20240419 -38.60 911 20241209 15.26 1309 -19.79 20250331 981 7.03 20250409 1561 -32.74 20240520 911 15.26 20241209 5.67 Y 037950 500 422 억 2541982 N N 12113 N 00 N
4 20250429 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 1048 -1 5 -0.10 230809525 219162 34.41 1049 1064 1047 1363 735 1049 1053.15 3.01 0 22172 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 885 17.76 1.11 12 0.26 59.00 948.00 1710 20240419 -38.71 911 20241209 15.04 1309 -19.94 20250331 981 6.83 20250409 1561 -32.86 20240520 911 15.04 20241209 5.67 Y 037950 500 422 억 2541982 N N 12113 N 00 N
5 20250429 130444 57 100.00 KOSDAQ 전기·전자 N N N N N 1051 2 2 0.19 206245264 195759 30.74 1049 1064 1047 1363 735 1049 1053.57 3.01 0 16630 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 888 17.81 1.11 12 0.23 59.00 948.00 1710 20240419 -38.54 911 20241209 15.37 1309 -19.71 20250331 981 7.14 20250409 1561 -32.67 20240520 911 15.37 20241209 5.67 Y 037950 500 422 억 2541982 N N 12113 N 00 N
6 20250429 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 1058 9 2 0.86 169692086 160969 25.28 1049 1064 1048 1363 735 1049 1054.19 3.01 0 9749 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 893 17.93 1.12 12 0.19 59.00 948.00 1710 20240419 -38.13 911 20241209 16.14 1309 -19.17 20250331 981 7.85 20250409 1561 -32.22 20240520 911 16.14 20241209 5.67 Y 037950 500 422 억 2541982 N N 12113 N 00 N
7 20250429 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 1055 6 2 0.57 121160540 114975 18.05 1049 1064 1048 1363 735 1049 1053.80 3.01 0 -1533 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 891 17.88 1.11 12 0.14 59.00 948.00 1710 20240419 -38.30 911 20241209 15.81 1309 -19.40 20250331 981 7.54 20250409 1561 -32.42 20240520 911 15.81 20241209 5.67 Y 037950 500 422 억 2541982 N N 12113 N 00 N
8 20250429 100445 57 100.00 KOSDAQ 전기·전자 N N N N N 1052 3 2 0.29 84235453 80002 12.56 1049 1061 1048 1363 735 1049 1052.92 3.01 0 -3590 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 888 17.83 1.11 12 0.09 59.00 948.00 1710 20240419 -38.48 911 20241209 15.48 1309 -19.63 20250331 981 7.24 20250409 1561 -32.61 20240520 911 15.48 20241209 5.67 Y 037950 500 422 억 2541982 N N 12113 N 00 N
9 20250429 090445 57 100.00 KOSDAQ 전기·전자 N N N N N 1056 7 2 0.67 20156544 19158 3.01 1049 1061 1049 1363 735 1049 1052.12 3.01 0 2467 1099 1073 1059 1033 1019 1067 1027 422 314 500 710 1 1 84447519 892 17.90 1.11 12 0.02 59.00 948.00 1710 20240419 -38.25 911 20241209 15.92 1309 -19.33 20250331 981 7.65 20250409 1561 -32.35 20240520 911 15.92 20241209 5.67 Y 037950 500 422 억 2541982 N N 12113 N 00 N
10 20250428 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 1049 -33 5 -3.05 675439723 635100 148.64 1076 1085 1045 1406 758 1082 1063.54 3.09 0 -69394 1104 1093 1079 1068 1054 1098 1073 422 324 500 730 1 1 84447519 886 17.78 1.11 12 0.75 59.00 948.00 1710 20240419 -38.65 911 20241209 15.15 1309 -19.86 20250331 981 6.93 20250409 1561 -32.80 20240520 911 15.15 20241209 5.62 Y 037950 500 422 억 2610762 N N 12113 N 00 N
11 20250428 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 1051 -31 5 -2.87 639501454 600875 140.63 1076 1085 1045 1406 758 1082 1064.28 3.09 0 -74694 1104 1093 1079 1068 1054 1098 1073 422 324 500 730 1 1 84447519 888 17.81 1.11 12 0.71 59.00 948.00 1710 20240419 -38.54 911 20241209 15.37 1309 -19.71 20250331 981 7.14 20250409 1561 -32.67 20240520 911 15.37 20241209 5.62 Y 037950 500 422 억 2610762 N N 7831 N 00 N
12 20250428 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 1047 -35 5 -3.23 614969450 577486 135.15 1076 1085 1045 1406 758 1082 1064.91 3.09 0 -86334 1104 1093 1079 1068 1054 1098 1073 422 324 500 730 1 1 84447519 884 17.75 1.10 12 0.68 59.00 948.00 1710 20240419 -38.77 911 20241209 14.93 1309 -20.02 20250331 981 6.73 20250409 1561 -32.93 20240520 911 14.93 20241209 5.62 Y 037950 500 422 억 2610762 N N 7831 N 00 N