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
038950/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
20250429,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,5,2,0.15,79996831,23407,3324.86,3430,3475,3400,4455,2405,3430,3417.65,1.91,0,109,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,351,-21.47,0.34,12,0.23,-160.00,10214.00,5220,20240517,-34.20,2730,20241209,25.82,3875,-11.35,20250123,3030,13.37,20250211,5220,-34.20,20240517,2730,25.82,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250429,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,35,2,1.02,19688100,5695,808.95,3430,3475,3405,4455,2405,3430,3457.09,1.91,0,148,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,354,-21.66,0.34,12,0.06,-160.00,10214.00,5220,20240517,-33.62,2730,20241209,26.92,3875,-10.58,20250123,3030,14.36,20250211,5220,-33.62,20240517,2730,26.92,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250429,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,10,2,0.29,19643285,5682,807.10,3430,3475,3405,4455,2405,3430,3457.11,1.91,0,159,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,351,-21.50,0.34,12,0.06,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250429,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,10,2,0.29,19497820,5640,801.14,3430,3475,3405,4455,2405,3430,3457.06,1.91,0,160,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,351,-21.50,0.34,12,0.06,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250429,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,45,2,1.31,9835435,2840,403.41,3430,3475,3430,4455,2405,3430,3463.18,1.91,0,53,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,355,-21.72,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.43,2730,20241209,27.29,3875,-10.32,20250123,3030,14.69,20250211,5220,-33.43,20240517,2730,27.29,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250429,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,10,2,0.29,1743850,508,72.16,3430,3470,3430,4455,2405,3430,3432.78,1.91,0,-26,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,351,-21.50,0.34,12,0.00,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250429,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,5,2,0.15,230200,67,9.52,3430,3470,3430,4455,2405,3430,3435.82,1.91,0,-35,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,351,-21.47,0.34,12,0.00,-160.00,10214.00,5220,20240517,-34.20,2730,20241209,25.82,3875,-11.35,20250123,3030,13.37,20250211,5220,-34.20,20240517,2730,25.82,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250429,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,0,3,0.00,27440,8,1.14,3430,3430,3430,4455,2405,3430,3430.00,1.91,0,-8,3506,3467,3406,3367,3306,3487,3387,51,1025,500,2190,5,1,10210765,350,-21.44,0.34,12,0.00,-160.00,10214.00,5220,20240517,-34.29,2730,20241209,25.64,3875,-11.48,20250123,3030,13.20,20250211,5220,-34.29,20240517,2730,25.64,20241209,0.36,Y,038950,500,51 억,,195422,N,N,0,N,00,N
20250428,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,30,2,0.88,2351685,695,32.49,3345,3445,3345,4420,2380,3400,3383.72,1.92,0,-226,3540,3470,3405,3335,3270,3467,3332,51,1020,500,2170,5,1,10210765,350,-21.44,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.29,2730,20241209,25.64,3875,-11.48,20250123,3030,13.20,20250211,5220,-34.29,20240517,2730,25.64,20241209,0.36,Y,038950,500,51 억,,195616,N,N,10,N,00,N
20250428,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,30,2,0.88,2010780,595,27.82,3345,3445,3345,4420,2380,3400,3379.46,1.92,0,-226,3540,3470,3405,3335,3270,3467,3332,51,1020,500,2170,5,1,10210765,350,-21.44,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.29,2730,20241209,25.64,3875,-11.48,20250123,3030,13.20,20250211,5220,-34.29,20240517,2730,25.64,20241209,0.36,Y,038950,500,51 억,,195616,N,N,10,N,00,N
20250428,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,30,2,0.88,1969635,583,27.26,3345,3445,3345,4420,2380,3400,3378.45,1.92,0,-223,3540,3470,3405,3335,3270,3467,3332,51,1020,500,2170,5,1,10210765,350,-21.44,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.29,2730,20241209,25.64,3875,-11.48,20250123,3030,13.20,20250211,5220,-34.29,20240517,2730,25.64,20241209,0.36,Y,038950,500,51 억,,195616,N,N,10,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 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 5 2 0.15 79996831 23407 3324.86 3430 3475 3400 4455 2405 3430 3417.65 1.91 0 109 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 351 -21.47 0.34 12 0.23 -160.00 10214.00 5220 20240517 -34.20 2730 20241209 25.82 3875 -11.35 20250123 3030 13.37 20250211 5220 -34.20 20240517 2730 25.82 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
3 20250429 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 35 2 1.02 19688100 5695 808.95 3430 3475 3405 4455 2405 3430 3457.09 1.91 0 148 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 354 -21.66 0.34 12 0.06 -160.00 10214.00 5220 20240517 -33.62 2730 20241209 26.92 3875 -10.58 20250123 3030 14.36 20250211 5220 -33.62 20240517 2730 26.92 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
4 20250429 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 10 2 0.29 19643285 5682 807.10 3430 3475 3405 4455 2405 3430 3457.11 1.91 0 159 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 351 -21.50 0.34 12 0.06 -160.00 10214.00 5220 20240517 -34.10 2730 20241209 26.01 3875 -11.23 20250123 3030 13.53 20250211 5220 -34.10 20240517 2730 26.01 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
5 20250429 130448 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 10 2 0.29 19497820 5640 801.14 3430 3475 3405 4455 2405 3430 3457.06 1.91 0 160 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 351 -21.50 0.34 12 0.06 -160.00 10214.00 5220 20240517 -34.10 2730 20241209 26.01 3875 -11.23 20250123 3030 13.53 20250211 5220 -34.10 20240517 2730 26.01 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
6 20250429 120448 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 45 2 1.31 9835435 2840 403.41 3430 3475 3430 4455 2405 3430 3463.18 1.91 0 53 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 355 -21.72 0.34 12 0.03 -160.00 10214.00 5220 20240517 -33.43 2730 20241209 27.29 3875 -10.32 20250123 3030 14.69 20250211 5220 -33.43 20240517 2730 27.29 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
7 20250429 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 10 2 0.29 1743850 508 72.16 3430 3470 3430 4455 2405 3430 3432.78 1.91 0 -26 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 351 -21.50 0.34 12 0.00 -160.00 10214.00 5220 20240517 -34.10 2730 20241209 26.01 3875 -11.23 20250123 3030 13.53 20250211 5220 -34.10 20240517 2730 26.01 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
8 20250429 100449 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 5 2 0.15 230200 67 9.52 3430 3470 3430 4455 2405 3430 3435.82 1.91 0 -35 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 351 -21.47 0.34 12 0.00 -160.00 10214.00 5220 20240517 -34.20 2730 20241209 25.82 3875 -11.35 20250123 3030 13.37 20250211 5220 -34.20 20240517 2730 25.82 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
9 20250429 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 0 3 0.00 27440 8 1.14 3430 3430 3430 4455 2405 3430 3430.00 1.91 0 -8 3506 3467 3406 3367 3306 3487 3387 51 1025 500 2190 5 1 10210765 350 -21.44 0.34 12 0.00 -160.00 10214.00 5220 20240517 -34.29 2730 20241209 25.64 3875 -11.48 20250123 3030 13.20 20250211 5220 -34.29 20240517 2730 25.64 20241209 0.36 Y 038950 500 51 억 195422 N N 0 N 00 N
10 20250428 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 30 2 0.88 2351685 695 32.49 3345 3445 3345 4420 2380 3400 3383.72 1.92 0 -226 3540 3470 3405 3335 3270 3467 3332 51 1020 500 2170 5 1 10210765 350 -21.44 0.34 12 0.01 -160.00 10214.00 5220 20240517 -34.29 2730 20241209 25.64 3875 -11.48 20250123 3030 13.20 20250211 5220 -34.29 20240517 2730 25.64 20241209 0.36 Y 038950 500 51 억 195616 N N 10 N 00 N
11 20250428 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 30 2 0.88 2010780 595 27.82 3345 3445 3345 4420 2380 3400 3379.46 1.92 0 -226 3540 3470 3405 3335 3270 3467 3332 51 1020 500 2170 5 1 10210765 350 -21.44 0.34 12 0.01 -160.00 10214.00 5220 20240517 -34.29 2730 20241209 25.64 3875 -11.48 20250123 3030 13.20 20250211 5220 -34.29 20240517 2730 25.64 20241209 0.36 Y 038950 500 51 억 195616 N N 10 N 00 N
12 20250428 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 30 2 0.88 1969635 583 27.26 3345 3445 3345 4420 2380 3400 3378.45 1.92 0 -223 3540 3470 3405 3335 3270 3467 3332 51 1020 500 2170 5 1 10210765 350 -21.44 0.34 12 0.01 -160.00 10214.00 5220 20240517 -34.29 2730 20241209 25.64 3875 -11.48 20250123 3030 13.20 20250211 5220 -34.29 20240517 2730 25.64 20241209 0.36 Y 038950 500 51 억 195616 N N 10 N 00 N