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
039560/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
20250429,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,0,3,0.00,82145675,29790,75.54,2745,2775,2735,3600,1940,2770,2757.49,3.52,0,3771,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1097,-4.40,0.40,12,0.08,-630.00,6864.00,4400,20241115,-37.05,2360,20250409,17.37,4190,-33.89,20250213,2360,17.37,20250409,4400,-37.05,20241115,2360,17.37,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,2879,N,00,N
20250429,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-5,5,-0.18,55770850,20245,51.34,2745,2775,2735,3600,1940,2770,2754.80,3.52,0,4304,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1095,-4.39,0.40,12,0.05,-630.00,6864.00,4400,20241115,-37.16,2360,20250409,17.16,4190,-34.01,20250213,2360,17.16,20250409,4400,-37.16,20241115,2360,17.16,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,1096,N,00,N
20250429,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-30,5,-1.08,37806995,13731,34.82,2745,2770,2735,3600,1940,2770,2753.40,3.52,0,8,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1085,-4.35,0.40,12,0.03,-630.00,6864.00,4400,20241115,-37.73,2360,20250409,16.10,4190,-34.61,20250213,2360,16.10,20250409,4400,-37.73,20241115,2360,16.10,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,1096,N,00,N
20250429,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-5,5,-0.18,21857090,7940,20.13,2745,2765,2735,3600,1940,2770,2752.78,3.52,0,-1012,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1095,-4.39,0.40,12,0.02,-630.00,6864.00,4400,20241115,-37.16,2360,20250409,17.16,4190,-34.01,20250213,2360,17.16,20250409,4400,-37.16,20241115,2360,17.16,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,1096,N,00,N
20250429,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-20,5,-0.72,17492585,6358,16.12,2745,2765,2735,3600,1940,2770,2751.27,3.52,0,-607,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1089,-4.37,0.40,12,0.02,-630.00,6864.00,4400,20241115,-37.50,2360,20250409,16.53,4190,-34.37,20250213,2360,16.53,20250409,4400,-37.50,20241115,2360,16.53,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,1096,N,00,N
20250429,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-5,5,-0.18,14372025,5227,13.25,2745,2765,2735,3600,1940,2770,2749.57,3.52,0,-519,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1095,-4.39,0.40,12,0.01,-630.00,6864.00,4400,20241115,-37.16,2360,20250409,17.16,4190,-34.01,20250213,2360,17.16,20250409,4400,-37.16,20241115,2360,17.16,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,1096,N,00,N
20250429,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-15,5,-0.54,8757805,3191,8.09,2745,2760,2735,3600,1940,2770,2744.53,3.52,0,-1477,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1091,-4.37,0.40,12,0.01,-630.00,6864.00,4400,20241115,-37.39,2360,20250409,16.74,4190,-34.25,20250213,2360,16.74,20250409,4400,-37.39,20241115,2360,16.74,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,1096,N,00,N
20250429,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-30,5,-1.08,1491810,544,1.38,2745,2760,2740,3600,1940,2770,2742.30,3.52,0,8,2880,2825,2780,2725,2680,2852,2752,210,830,500,1990,5,1,39613981,1085,-4.35,0.40,12,0.00,-630.00,6864.00,4400,20241115,-37.73,2360,20250409,16.10,4190,-34.61,20250213,2360,16.10,20250409,4400,-37.73,20241115,2360,16.10,20250409,1.90,Y,039560,500,210 억,,1395791,N,N,1096,N,00,N
20250428,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-10,5,-0.36,108999750,39435,87.48,2755,2835,2735,3610,1950,2780,2764.04,3.58,0,-6020,2826,2802,2771,2747,2716,2815,2760,210,830,500,2000,5,1,39613981,1097,-4.40,0.40,12,0.10,-630.00,6864.00,4400,20241115,-37.05,2360,20250409,17.37,4190,-33.89,20250213,2360,17.37,20250409,4400,-37.05,20241115,2360,17.37,20250409,1.90,Y,039560,500,210 억,,1417110,N,N,1096,N,00,N
20250428,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-45,5,-1.62,70298135,25314,56.15,2755,2835,2735,3610,1950,2780,2777.05,3.58,0,-5855,2826,2802,2771,2747,2716,2815,2760,210,830,500,2000,5,1,39613981,1083,-4.34,0.40,12,0.06,-630.00,6864.00,4400,20241115,-37.84,2360,20250409,15.89,4190,-34.73,20250213,2360,15.89,20250409,4400,-37.84,20241115,2360,15.89,20250409,1.90,Y,039560,500,210 억,,1417110,N,N,1249,N,00,N
20250428,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-30,5,-1.08,60735440,21824,48.41,2755,2835,2745,3610,1950,2780,2782.97,3.58,0,-4353,2826,2802,2771,2747,2716,2815,2760,210,830,500,2000,5,1,39613981,1089,-4.37,0.40,12,0.06,-630.00,6864.00,4400,20241115,-37.50,2360,20250409,16.53,4190,-34.37,20250213,2360,16.53,20250409,4400,-37.50,20241115,2360,16.53,20250409,1.90,Y,039560,500,210 억,,1417110,N,N,1249,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 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 0 3 0.00 82145675 29790 75.54 2745 2775 2735 3600 1940 2770 2757.49 3.52 0 3771 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1097 -4.40 0.40 12 0.08 -630.00 6864.00 4400 20241115 -37.05 2360 20250409 17.37 4190 -33.89 20250213 2360 17.37 20250409 4400 -37.05 20241115 2360 17.37 20250409 1.90 Y 039560 500 210 억 1395791 N N 2879 N 00 N
3 20250429 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -5 5 -0.18 55770850 20245 51.34 2745 2775 2735 3600 1940 2770 2754.80 3.52 0 4304 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1095 -4.39 0.40 12 0.05 -630.00 6864.00 4400 20241115 -37.16 2360 20250409 17.16 4190 -34.01 20250213 2360 17.16 20250409 4400 -37.16 20241115 2360 17.16 20250409 1.90 Y 039560 500 210 억 1395791 N N 1096 N 00 N
4 20250429 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -30 5 -1.08 37806995 13731 34.82 2745 2770 2735 3600 1940 2770 2753.40 3.52 0 8 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1085 -4.35 0.40 12 0.03 -630.00 6864.00 4400 20241115 -37.73 2360 20250409 16.10 4190 -34.61 20250213 2360 16.10 20250409 4400 -37.73 20241115 2360 16.10 20250409 1.90 Y 039560 500 210 억 1395791 N N 1096 N 00 N
5 20250429 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -5 5 -0.18 21857090 7940 20.13 2745 2765 2735 3600 1940 2770 2752.78 3.52 0 -1012 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1095 -4.39 0.40 12 0.02 -630.00 6864.00 4400 20241115 -37.16 2360 20250409 17.16 4190 -34.01 20250213 2360 17.16 20250409 4400 -37.16 20241115 2360 17.16 20250409 1.90 Y 039560 500 210 억 1395791 N N 1096 N 00 N
6 20250429 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -20 5 -0.72 17492585 6358 16.12 2745 2765 2735 3600 1940 2770 2751.27 3.52 0 -607 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1089 -4.37 0.40 12 0.02 -630.00 6864.00 4400 20241115 -37.50 2360 20250409 16.53 4190 -34.37 20250213 2360 16.53 20250409 4400 -37.50 20241115 2360 16.53 20250409 1.90 Y 039560 500 210 억 1395791 N N 1096 N 00 N
7 20250429 110451 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -5 5 -0.18 14372025 5227 13.25 2745 2765 2735 3600 1940 2770 2749.57 3.52 0 -519 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1095 -4.39 0.40 12 0.01 -630.00 6864.00 4400 20241115 -37.16 2360 20250409 17.16 4190 -34.01 20250213 2360 17.16 20250409 4400 -37.16 20241115 2360 17.16 20250409 1.90 Y 039560 500 210 억 1395791 N N 1096 N 00 N
8 20250429 100453 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 -15 5 -0.54 8757805 3191 8.09 2745 2760 2735 3600 1940 2770 2744.53 3.52 0 -1477 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1091 -4.37 0.40 12 0.01 -630.00 6864.00 4400 20241115 -37.39 2360 20250409 16.74 4190 -34.25 20250213 2360 16.74 20250409 4400 -37.39 20241115 2360 16.74 20250409 1.90 Y 039560 500 210 억 1395791 N N 1096 N 00 N
9 20250429 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -30 5 -1.08 1491810 544 1.38 2745 2760 2740 3600 1940 2770 2742.30 3.52 0 8 2880 2825 2780 2725 2680 2852 2752 210 830 500 1990 5 1 39613981 1085 -4.35 0.40 12 0.00 -630.00 6864.00 4400 20241115 -37.73 2360 20250409 16.10 4190 -34.61 20250213 2360 16.10 20250409 4400 -37.73 20241115 2360 16.10 20250409 1.90 Y 039560 500 210 억 1395791 N N 1096 N 00 N
10 20250428 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 -10 5 -0.36 108999750 39435 87.48 2755 2835 2735 3610 1950 2780 2764.04 3.58 0 -6020 2826 2802 2771 2747 2716 2815 2760 210 830 500 2000 5 1 39613981 1097 -4.40 0.40 12 0.10 -630.00 6864.00 4400 20241115 -37.05 2360 20250409 17.37 4190 -33.89 20250213 2360 17.37 20250409 4400 -37.05 20241115 2360 17.37 20250409 1.90 Y 039560 500 210 억 1417110 N N 1096 N 00 N
11 20250428 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -45 5 -1.62 70298135 25314 56.15 2755 2835 2735 3610 1950 2780 2777.05 3.58 0 -5855 2826 2802 2771 2747 2716 2815 2760 210 830 500 2000 5 1 39613981 1083 -4.34 0.40 12 0.06 -630.00 6864.00 4400 20241115 -37.84 2360 20250409 15.89 4190 -34.73 20250213 2360 15.89 20250409 4400 -37.84 20241115 2360 15.89 20250409 1.90 Y 039560 500 210 억 1417110 N N 1249 N 00 N
12 20250428 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -30 5 -1.08 60735440 21824 48.41 2755 2835 2745 3610 1950 2780 2782.97 3.58 0 -4353 2826 2802 2771 2747 2716 2815 2760 210 830 500 2000 5 1 39613981 1089 -4.37 0.40 12 0.06 -630.00 6864.00 4400 20241115 -37.50 2360 20250409 16.53 4190 -34.37 20250213 2360 16.53 20250409 4400 -37.50 20241115 2360 16.53 20250409 1.90 Y 039560 500 210 억 1417110 N N 1249 N 00 N