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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,-35,5,-1.02,35426455,10417,135.41,3430,3545,3240,4470,2410,3440,3400.83,1.74,0,242,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,348,-21.28,0.33,12,0.10,-160.00,10214.00,5220,20240517,-34.77,2730,20241209,24.73,3875,-12.13,20250123,3030,12.38,20250211,5220,-34.77,20240517,2730,24.73,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250404,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-45,5,-1.31,31827370,9360,121.67,3430,3545,3240,4470,2410,3440,3400.36,1.74,0,270,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,347,-21.22,0.33,12,0.09,-160.00,10214.00,5220,20240517,-34.96,2730,20241209,24.36,3875,-12.39,20250123,3030,12.05,20250211,5220,-34.96,20240517,2730,24.36,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250404,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-70,5,-2.03,13103215,3844,49.97,3430,3545,3240,4470,2410,3440,3408.74,1.74,0,368,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,344,-21.06,0.33,12,0.04,-160.00,10214.00,5220,20240517,-35.44,2730,20241209,23.44,3875,-13.03,20250123,3030,11.22,20250211,5220,-35.44,20240517,2730,23.44,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250404,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-50,5,-1.45,9268000,2708,35.20,3430,3545,3240,4470,2410,3440,3422.45,1.74,0,180,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,346,-21.19,0.33,12,0.03,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250404,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,0,3,0.00,6650435,1937,25.18,3430,3545,3240,4470,2410,3440,3433.37,1.74,0,121,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,351,-21.50,0.34,12,0.02,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250404,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-40,5,-1.16,2649260,785,10.20,3430,3430,3240,4470,2410,3440,3374.85,1.74,0,-37,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,347,-21.25,0.33,12,0.01,-160.00,10214.00,5220,20240517,-34.87,2730,20241209,24.54,3875,-12.26,20250123,3030,12.21,20250211,5220,-34.87,20240517,2730,24.54,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250404,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-20,5,-0.58,1076965,321,4.17,3430,3430,3240,4470,2410,3440,3355.03,1.74,0,-68,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,349,-21.38,0.33,12,0.00,-160.00,10214.00,5220,20240517,-34.48,2730,20241209,25.27,3875,-11.74,20250123,3030,12.87,20250211,5220,-34.48,20240517,2730,25.27,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250404,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-40,5,-1.16,40905,12,0.16,3430,3430,3400,4470,2410,3440,3408.75,1.74,0,-3,3586,3512,3401,3327,3216,3550,3365,51,1030,500,2200,5,1,10210765,347,-21.25,0.33,12,0.00,-160.00,10214.00,5220,20240517,-34.87,2730,20241209,24.54,3875,-12.26,20250123,3030,12.21,20250211,5220,-34.87,20240517,2730,24.54,20241209,0.48,Y,038950,500,51 억,,177707,N,N,0,N,00,N
20250403,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,80,2,2.38,26550076,7692,153.26,3320,3475,3290,4365,2355,3360,3451.65,1.74,0,-41,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,351,-21.50,0.34,12,0.08,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N
20250403,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,80,2,2.38,22843131,6611,131.72,3320,3475,3290,4365,2355,3360,3455.32,1.74,0,-30,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,351,-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,-34.10,20240517,2730,26.01,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N
20250403,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,70,2,2.08,3631901,1079,21.50,3320,3475,3290,4365,2355,3360,3365.99,1.74,0,-34,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,350,-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,-34.29,20240517,2730,25.64,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,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 20250404 160422 57 100.00 KOSDAQ 전기·전자 N N N N N 3405 -35 5 -1.02 35426455 10417 135.41 3430 3545 3240 4470 2410 3440 3400.83 1.74 0 242 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 348 -21.28 0.33 12 0.10 -160.00 10214.00 5220 20240517 -34.77 2730 20241209 24.73 3875 -12.13 20250123 3030 12.38 20250211 5220 -34.77 20240517 2730 24.73 20241209 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
3 20250404 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 -45 5 -1.31 31827370 9360 121.67 3430 3545 3240 4470 2410 3440 3400.36 1.74 0 270 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 347 -21.22 0.33 12 0.09 -160.00 10214.00 5220 20240517 -34.96 2730 20241209 24.36 3875 -12.39 20250123 3030 12.05 20250211 5220 -34.96 20240517 2730 24.36 20241209 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
4 20250404 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -70 5 -2.03 13103215 3844 49.97 3430 3545 3240 4470 2410 3440 3408.74 1.74 0 368 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 344 -21.06 0.33 12 0.04 -160.00 10214.00 5220 20240517 -35.44 2730 20241209 23.44 3875 -13.03 20250123 3030 11.22 20250211 5220 -35.44 20240517 2730 23.44 20241209 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
5 20250404 130427 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 -50 5 -1.45 9268000 2708 35.20 3430 3545 3240 4470 2410 3440 3422.45 1.74 0 180 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 346 -21.19 0.33 12 0.03 -160.00 10214.00 5220 20240517 -35.06 2730 20241209 24.18 3875 -12.52 20250123 3030 11.88 20250211 5220 -35.06 20240517 2730 24.18 20241209 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
6 20250404 120423 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 0 3 0.00 6650435 1937 25.18 3430 3545 3240 4470 2410 3440 3433.37 1.74 0 121 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 351 -21.50 0.34 12 0.02 -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 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
7 20250404 110425 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -40 5 -1.16 2649260 785 10.20 3430 3430 3240 4470 2410 3440 3374.85 1.74 0 -37 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 347 -21.25 0.33 12 0.01 -160.00 10214.00 5220 20240517 -34.87 2730 20241209 24.54 3875 -12.26 20250123 3030 12.21 20250211 5220 -34.87 20240517 2730 24.54 20241209 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
8 20250404 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 -20 5 -0.58 1076965 321 4.17 3430 3430 3240 4470 2410 3440 3355.03 1.74 0 -68 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 349 -21.38 0.33 12 0.00 -160.00 10214.00 5220 20240517 -34.48 2730 20241209 25.27 3875 -11.74 20250123 3030 12.87 20250211 5220 -34.48 20240517 2730 25.27 20241209 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
9 20250404 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -40 5 -1.16 40905 12 0.16 3430 3430 3400 4470 2410 3440 3408.75 1.74 0 -3 3586 3512 3401 3327 3216 3550 3365 51 1030 500 2200 5 1 10210765 347 -21.25 0.33 12 0.00 -160.00 10214.00 5220 20240517 -34.87 2730 20241209 24.54 3875 -12.26 20250123 3030 12.21 20250211 5220 -34.87 20240517 2730 24.54 20241209 0.48 Y 038950 500 51 억 177707 N N 0 N 00 N
10 20250403 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 80 2 2.38 26550076 7692 153.26 3320 3475 3290 4365 2355 3360 3451.65 1.74 0 -41 3480 3420 3385 3325 3290 3407 3312 51 1005 500 2150 5 1 10210765 351 -21.50 0.34 12 0.08 -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 0.49 Y 038950 500 51 억 177741 N N 0 N 00 N
11 20250403 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 80 2 2.38 22843131 6611 131.72 3320 3475 3290 4365 2355 3360 3455.32 1.74 0 -30 3480 3420 3385 3325 3290 3407 3312 51 1005 500 2150 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 0.49 Y 038950 500 51 억 177741 N N 0 N 00 N
12 20250403 140422 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 70 2 2.08 3631901 1079 21.50 3320 3475 3290 4365 2355 3360 3365.99 1.74 0 -34 3480 3420 3385 3325 3290 3407 3312 51 1005 500 2150 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 0.49 Y 038950 500 51 억 177741 N N 0 N 00 N