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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-15,5,-0.47,36721509,11737,187.34,3225,3245,3035,4190,2260,3225,3128.70,1.90,0,721,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,328,-20.06,0.31,12,0.11,-160.00,10214.00,5220,20240517,-38.51,2730,20241209,17.58,3875,-17.16,20250123,3030,5.94,20250211,5220,-38.51,20240517,2730,17.58,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250414,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,0,3,0.00,35153104,11252,179.60,3225,3245,3035,4190,2260,3225,3124.16,1.90,0,726,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,329,-20.16,0.32,12,0.11,-160.00,10214.00,5220,20240517,-38.22,2730,20241209,18.13,3875,-16.77,20250123,3030,6.44,20250211,5220,-38.22,20240517,2730,18.13,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250414,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-5,5,-0.16,34583349,11076,176.79,3225,3245,3035,4190,2260,3225,3122.37,1.90,0,686,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,329,-20.12,0.32,12,0.11,-160.00,10214.00,5220,20240517,-38.31,2730,20241209,17.95,3875,-16.90,20250123,3030,6.27,20250211,5220,-38.31,20240517,2730,17.95,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250414,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,5,2,0.16,33485154,10736,171.36,3225,3240,3035,4190,2260,3225,3118.96,1.90,0,620,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,330,-20.19,0.32,12,0.11,-160.00,10214.00,5220,20240517,-38.12,2730,20241209,18.32,3875,-16.65,20250123,3030,6.60,20250211,5220,-38.12,20240517,2730,18.32,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250414,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-20,5,-0.62,33137434,10628,169.64,3225,3240,3035,4190,2260,3225,3117.94,1.90,0,558,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,327,-20.03,0.31,12,0.10,-160.00,10214.00,5220,20240517,-38.60,2730,20241209,17.40,3875,-17.29,20250123,3030,5.78,20250211,5220,-38.60,20240517,2730,17.40,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250414,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-35,5,-1.09,27585354,8893,141.95,3225,3225,3035,4190,2260,3225,3101.92,1.90,0,303,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,326,-19.94,0.31,12,0.09,-160.00,10214.00,5220,20240517,-38.89,2730,20241209,16.85,3875,-17.68,20250123,3030,5.28,20250211,5220,-38.89,20240517,2730,16.85,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250414,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-60,5,-1.86,21374844,6932,110.65,3225,3225,3035,4190,2260,3225,3083.50,1.90,0,231,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,323,-19.78,0.31,12,0.07,-160.00,10214.00,5220,20240517,-39.37,2730,20241209,15.93,3875,-18.32,20250123,3030,4.46,20250211,5220,-39.37,20240517,2730,15.93,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250414,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,0,3,0.00,22575,7,0.11,3225,3225,3225,4190,2260,3225,3225.00,1.90,0,-7,3538,3381,3303,3146,3068,3342,3107,51,965,500,2060,5,1,10210765,329,-20.16,0.32,12,0.00,-160.00,10214.00,5220,20240517,-38.22,2730,20241209,18.13,3875,-16.77,20250123,3030,6.44,20250211,5220,-38.22,20240517,2730,18.13,20241209,0.43,Y,038950,500,51 억,,194313,N,N,0,N,00,N
20250411,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-70,5,-2.12,20075135,6095,48.23,3295,3460,3225,4280,2310,3295,3299.41,1.90,0,-58,3445,3370,3330,3255,3215,3407,3292,51,985,500,2100,5,1,10210765,329,-20.16,0.32,12,0.06,-160.00,10214.00,5220,20240517,-38.22,2730,20241209,18.13,3875,-16.77,20250123,3030,6.44,20250211,5220,-38.22,20240517,2730,18.13,20241209,0.43,Y,038950,500,51 억,,194364,N,N,0,N,00,N
20250411,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,45,2,1.37,6379830,1916,15.16,3295,3460,3295,4280,2310,3295,3329.77,1.90,0,-52,3445,3370,3330,3255,3215,3407,3292,51,985,500,2100,5,1,10210765,341,-20.88,0.33,12,0.02,-160.00,10214.00,5220,20240517,-36.02,2730,20241209,22.34,3875,-13.81,20250123,3030,10.23,20250211,5220,-36.02,20240517,2730,22.34,20241209,0.43,Y,038950,500,51 억,,194364,N,N,0,N,00,N
20250411,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,40,2,1.21,6140515,1844,14.59,3295,3460,3295,4280,2310,3295,3330.00,1.90,0,-61,3445,3370,3330,3255,3215,3407,3292,51,985,500,2100,5,1,10210765,341,-20.84,0.33,12,0.02,-160.00,10214.00,5220,20240517,-36.11,2730,20241209,22.16,3875,-13.94,20250123,3030,10.07,20250211,5220,-36.11,20240517,2730,22.16,20241209,0.43,Y,038950,500,51 억,,194364,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 20250414 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -15 5 -0.47 36721509 11737 187.34 3225 3245 3035 4190 2260 3225 3128.70 1.90 0 721 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 328 -20.06 0.31 12 0.11 -160.00 10214.00 5220 20240517 -38.51 2730 20241209 17.58 3875 -17.16 20250123 3030 5.94 20250211 5220 -38.51 20240517 2730 17.58 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
3 20250414 150435 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 0 3 0.00 35153104 11252 179.60 3225 3245 3035 4190 2260 3225 3124.16 1.90 0 726 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 329 -20.16 0.32 12 0.11 -160.00 10214.00 5220 20240517 -38.22 2730 20241209 18.13 3875 -16.77 20250123 3030 6.44 20250211 5220 -38.22 20240517 2730 18.13 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
4 20250414 140434 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -5 5 -0.16 34583349 11076 176.79 3225 3245 3035 4190 2260 3225 3122.37 1.90 0 686 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 329 -20.12 0.32 12 0.11 -160.00 10214.00 5220 20240517 -38.31 2730 20241209 17.95 3875 -16.90 20250123 3030 6.27 20250211 5220 -38.31 20240517 2730 17.95 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
5 20250414 130434 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 5 2 0.16 33485154 10736 171.36 3225 3240 3035 4190 2260 3225 3118.96 1.90 0 620 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 330 -20.19 0.32 12 0.11 -160.00 10214.00 5220 20240517 -38.12 2730 20241209 18.32 3875 -16.65 20250123 3030 6.60 20250211 5220 -38.12 20240517 2730 18.32 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
6 20250414 120436 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -20 5 -0.62 33137434 10628 169.64 3225 3240 3035 4190 2260 3225 3117.94 1.90 0 558 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 327 -20.03 0.31 12 0.10 -160.00 10214.00 5220 20240517 -38.60 2730 20241209 17.40 3875 -17.29 20250123 3030 5.78 20250211 5220 -38.60 20240517 2730 17.40 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
7 20250414 110433 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 -35 5 -1.09 27585354 8893 141.95 3225 3225 3035 4190 2260 3225 3101.92 1.90 0 303 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 326 -19.94 0.31 12 0.09 -160.00 10214.00 5220 20240517 -38.89 2730 20241209 16.85 3875 -17.68 20250123 3030 5.28 20250211 5220 -38.89 20240517 2730 16.85 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
8 20250414 100435 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 -60 5 -1.86 21374844 6932 110.65 3225 3225 3035 4190 2260 3225 3083.50 1.90 0 231 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 323 -19.78 0.31 12 0.07 -160.00 10214.00 5220 20240517 -39.37 2730 20241209 15.93 3875 -18.32 20250123 3030 4.46 20250211 5220 -39.37 20240517 2730 15.93 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
9 20250414 090435 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 0 3 0.00 22575 7 0.11 3225 3225 3225 4190 2260 3225 3225.00 1.90 0 -7 3538 3381 3303 3146 3068 3342 3107 51 965 500 2060 5 1 10210765 329 -20.16 0.32 12 0.00 -160.00 10214.00 5220 20240517 -38.22 2730 20241209 18.13 3875 -16.77 20250123 3030 6.44 20250211 5220 -38.22 20240517 2730 18.13 20241209 0.43 Y 038950 500 51 억 194313 N N 0 N 00 N
10 20250411 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -70 5 -2.12 20075135 6095 48.23 3295 3460 3225 4280 2310 3295 3299.41 1.90 0 -58 3445 3370 3330 3255 3215 3407 3292 51 985 500 2100 5 1 10210765 329 -20.16 0.32 12 0.06 -160.00 10214.00 5220 20240517 -38.22 2730 20241209 18.13 3875 -16.77 20250123 3030 6.44 20250211 5220 -38.22 20240517 2730 18.13 20241209 0.43 Y 038950 500 51 억 194364 N N 0 N 00 N
11 20250411 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 45 2 1.37 6379830 1916 15.16 3295 3460 3295 4280 2310 3295 3329.77 1.90 0 -52 3445 3370 3330 3255 3215 3407 3292 51 985 500 2100 5 1 10210765 341 -20.88 0.33 12 0.02 -160.00 10214.00 5220 20240517 -36.02 2730 20241209 22.34 3875 -13.81 20250123 3030 10.23 20250211 5220 -36.02 20240517 2730 22.34 20241209 0.43 Y 038950 500 51 억 194364 N N 0 N 00 N
12 20250411 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 40 2 1.21 6140515 1844 14.59 3295 3460 3295 4280 2310 3295 3330.00 1.90 0 -61 3445 3370 3330 3255 3215 3407 3292 51 985 500 2100 5 1 10210765 341 -20.84 0.33 12 0.02 -160.00 10214.00 5220 20240517 -36.11 2730 20241209 22.16 3875 -13.94 20250123 3030 10.07 20250211 5220 -36.11 20240517 2730 22.16 20241209 0.43 Y 038950 500 51 억 194364 N N 0 N 00 N