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
027040/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
20250429,160356,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250429,150359,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250429,140359,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250429,130400,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250429,120359,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250429,110359,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250429,100400,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250429,090400,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250428,160356,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250428,150359,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250428,140358,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,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 20250429 160356 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
3 20250429 150359 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
4 20250429 140359 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
5 20250429 130400 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
6 20250429 120359 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
7 20250429 110359 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
8 20250429 100400 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
9 20250429 090400 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
10 20250428 160356 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
11 20250428 150359 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
12 20250428 140358 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N