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
049520/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
20250429,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,50,2,1.29,155098918,39638,62.21,3915,3950,3875,5030,2710,3870,3912.88,4.15,0,16090,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1264,4.25,0.63,12,0.12,923.00,6253.00,5333,20240524,-26.50,2767,20241206,41.67,4905,-20.08,20250307,3487,12.42,20250102,7890,-50.32,20240524,3670,6.81,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250429,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,55,2,1.42,151752018,38784,60.87,3915,3950,3875,5030,2710,3870,3912.75,4.15,0,16298,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1266,4.25,0.63,12,0.12,923.00,6253.00,5333,20240524,-26.40,2767,20241206,41.85,4905,-19.98,20250307,3487,12.56,20250102,7890,-50.25,20240524,3670,6.95,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250429,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,40,2,1.03,132383733,33831,53.10,3915,3950,3875,5030,2710,3870,3913.09,4.15,0,17506,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1261,4.24,0.63,12,0.10,923.00,6253.00,5333,20240524,-26.68,2767,20241206,41.31,4905,-20.29,20250307,3487,12.13,20250102,7890,-50.44,20240524,3670,6.54,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250429,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,55,2,1.42,123258978,31499,49.44,3915,3950,3875,5030,2710,3870,3913.11,4.15,0,16942,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1266,4.25,0.63,12,0.10,923.00,6253.00,5333,20240524,-26.40,2767,20241206,41.85,4905,-19.98,20250307,3487,12.56,20250102,7890,-50.25,20240524,3670,6.95,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250429,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,55,2,1.42,112647614,28789,45.18,3915,3950,3875,5030,2710,3870,3912.87,4.15,0,16416,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1266,4.25,0.63,12,0.09,923.00,6253.00,5333,20240524,-26.40,2767,20241206,41.85,4905,-19.98,20250307,3487,12.56,20250102,7890,-50.25,20240524,3670,6.95,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250429,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,60,2,1.55,103686729,26504,41.60,3915,3950,3875,5030,2710,3870,3912.12,4.15,0,14248,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1267,4.26,0.63,12,0.08,923.00,6253.00,5333,20240524,-26.31,2767,20241206,42.03,4905,-19.88,20250307,3487,12.70,20250102,7890,-50.19,20240524,3670,7.08,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250429,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,65,2,1.68,63783804,16359,25.68,3915,3935,3875,5030,2710,3870,3899.00,4.15,0,8525,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1269,4.26,0.63,12,0.05,923.00,6253.00,5333,20240524,-26.21,2767,20241206,42.21,4905,-19.78,20250307,3487,12.85,20250102,7890,-50.13,20240524,3670,7.22,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250429,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,20,2,0.52,496860,127,0.20,3915,3920,3890,5030,2710,3870,3912.28,4.15,0,-30,3970,3920,3880,3830,3790,3900,3810,164,1160,500,2860,5,1,32247404,1254,4.21,0.62,12,0.00,923.00,6253.00,5333,20240524,-27.06,2767,20241206,40.59,4905,-20.69,20250307,3487,11.56,20250102,7890,-50.70,20240524,3670,5.99,20250409,3.09,Y,049520,500,163 억,,1338283,N,N,0,N,00,N
20250428,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-25,5,-0.64,247205648,63651,50.71,3895,3930,3840,5060,2730,3895,3883.77,4.13,0,5703,4031,3962,3906,3837,3781,3935,3810,164,1165,500,2880,5,1,32247404,1248,4.19,0.62,12,0.20,923.00,6253.00,5333,20240524,-27.43,2767,20241206,39.86,4905,-21.10,20250307,3487,10.98,20250102,7890,-50.95,20240524,3670,5.45,20250409,3.08,Y,049520,500,163 억,,1332678,N,N,146,N,00,N
20250428,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-25,5,-0.64,234564078,60381,48.11,3895,3930,3840,5060,2730,3895,3884.73,4.13,0,6586,4031,3962,3906,3837,3781,3935,3810,164,1165,500,2880,5,1,32247404,1248,4.19,0.62,12,0.19,923.00,6253.00,5333,20240524,-27.43,2767,20241206,39.86,4905,-21.10,20250307,3487,10.98,20250102,7890,-50.95,20240524,3670,5.45,20250409,3.08,Y,049520,500,163 억,,1332678,N,N,146,N,00,N
20250428,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-15,5,-0.39,214223842,55132,43.92,3895,3930,3840,5060,2730,3895,3885.65,4.13,0,7458,4031,3962,3906,3837,3781,3935,3810,164,1165,500,2880,5,1,32247404,1251,4.20,0.62,12,0.17,923.00,6253.00,5333,20240524,-27.25,2767,20241206,40.22,4905,-20.90,20250307,3487,11.27,20250102,7890,-50.82,20240524,3670,5.72,20250409,3.08,Y,049520,500,163 억,,1332678,N,N,146,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 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 50 2 1.29 155098918 39638 62.21 3915 3950 3875 5030 2710 3870 3912.88 4.15 0 16090 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1264 4.25 0.63 12 0.12 923.00 6253.00 5333 20240524 -26.50 2767 20241206 41.67 4905 -20.08 20250307 3487 12.42 20250102 7890 -50.32 20240524 3670 6.81 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
3 20250429 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 55 2 1.42 151752018 38784 60.87 3915 3950 3875 5030 2710 3870 3912.75 4.15 0 16298 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1266 4.25 0.63 12 0.12 923.00 6253.00 5333 20240524 -26.40 2767 20241206 41.85 4905 -19.98 20250307 3487 12.56 20250102 7890 -50.25 20240524 3670 6.95 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
4 20250429 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 40 2 1.03 132383733 33831 53.10 3915 3950 3875 5030 2710 3870 3913.09 4.15 0 17506 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1261 4.24 0.63 12 0.10 923.00 6253.00 5333 20240524 -26.68 2767 20241206 41.31 4905 -20.29 20250307 3487 12.13 20250102 7890 -50.44 20240524 3670 6.54 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
5 20250429 130523 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 55 2 1.42 123258978 31499 49.44 3915 3950 3875 5030 2710 3870 3913.11 4.15 0 16942 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1266 4.25 0.63 12 0.10 923.00 6253.00 5333 20240524 -26.40 2767 20241206 41.85 4905 -19.98 20250307 3487 12.56 20250102 7890 -50.25 20240524 3670 6.95 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
6 20250429 120523 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 55 2 1.42 112647614 28789 45.18 3915 3950 3875 5030 2710 3870 3912.87 4.15 0 16416 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1266 4.25 0.63 12 0.09 923.00 6253.00 5333 20240524 -26.40 2767 20241206 41.85 4905 -19.98 20250307 3487 12.56 20250102 7890 -50.25 20240524 3670 6.95 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
7 20250429 110522 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 60 2 1.55 103686729 26504 41.60 3915 3950 3875 5030 2710 3870 3912.12 4.15 0 14248 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1267 4.26 0.63 12 0.08 923.00 6253.00 5333 20240524 -26.31 2767 20241206 42.03 4905 -19.88 20250307 3487 12.70 20250102 7890 -50.19 20240524 3670 7.08 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
8 20250429 100524 57 100.00 KOSDAQ 전기·전자 N N N N N 3935 65 2 1.68 63783804 16359 25.68 3915 3935 3875 5030 2710 3870 3899.00 4.15 0 8525 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1269 4.26 0.63 12 0.05 923.00 6253.00 5333 20240524 -26.21 2767 20241206 42.21 4905 -19.78 20250307 3487 12.85 20250102 7890 -50.13 20240524 3670 7.22 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
9 20250429 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 3890 20 2 0.52 496860 127 0.20 3915 3920 3890 5030 2710 3870 3912.28 4.15 0 -30 3970 3920 3880 3830 3790 3900 3810 164 1160 500 2860 5 1 32247404 1254 4.21 0.62 12 0.00 923.00 6253.00 5333 20240524 -27.06 2767 20241206 40.59 4905 -20.69 20250307 3487 11.56 20250102 7890 -50.70 20240524 3670 5.99 20250409 3.09 Y 049520 500 163 억 1338283 N N 0 N 00 N
10 20250428 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 -25 5 -0.64 247205648 63651 50.71 3895 3930 3840 5060 2730 3895 3883.77 4.13 0 5703 4031 3962 3906 3837 3781 3935 3810 164 1165 500 2880 5 1 32247404 1248 4.19 0.62 12 0.20 923.00 6253.00 5333 20240524 -27.43 2767 20241206 39.86 4905 -21.10 20250307 3487 10.98 20250102 7890 -50.95 20240524 3670 5.45 20250409 3.08 Y 049520 500 163 억 1332678 N N 146 N 00 N
11 20250428 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 -25 5 -0.64 234564078 60381 48.11 3895 3930 3840 5060 2730 3895 3884.73 4.13 0 6586 4031 3962 3906 3837 3781 3935 3810 164 1165 500 2880 5 1 32247404 1248 4.19 0.62 12 0.19 923.00 6253.00 5333 20240524 -27.43 2767 20241206 39.86 4905 -21.10 20250307 3487 10.98 20250102 7890 -50.95 20240524 3670 5.45 20250409 3.08 Y 049520 500 163 억 1332678 N N 146 N 00 N
12 20250428 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -15 5 -0.39 214223842 55132 43.92 3895 3930 3840 5060 2730 3895 3885.65 4.13 0 7458 4031 3962 3906 3837 3781 3935 3810 164 1165 500 2880 5 1 32247404 1251 4.20 0.62 12 0.17 923.00 6253.00 5333 20240524 -27.25 2767 20241206 40.22 4905 -20.90 20250307 3487 11.27 20250102 7890 -50.82 20240524 3670 5.72 20250409 3.08 Y 049520 500 163 억 1332678 N N 146 N 00 N