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
032750/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
20250429,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,5,2,0.12,184149550,43532,347.15,4285,4290,4185,5570,3000,4285,4230.21,3.63,0,5015,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,387,4.28,0.36,12,0.48,1002.00,11810.00,5700,20240925,-24.74,3600,20241210,19.17,5640,-23.94,20250313,3910,9.72,20250203,5700,-24.74,20240925,3600,19.17,20241210,2.78,Y,032750,500,45 억,,328198,N,N,274,N,00,N
20250429,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,0,3,0.00,179079225,42350,337.72,4285,4290,4185,5570,3000,4285,4228.55,3.63,0,5250,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,387,4.28,0.36,12,0.47,1002.00,11810.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,2.78,Y,032750,500,45 억,,328198,N,N,0,N,00,N
20250429,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,0,3,0.00,176692305,41793,333.28,4285,4290,4185,5570,3000,4285,4227.80,3.63,0,4983,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,387,4.28,0.36,12,0.46,1002.00,11810.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,2.78,Y,032750,500,45 억,,328198,N,N,0,N,00,N
20250429,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,-5,5,-0.12,170070815,40248,320.96,4285,4290,4185,5570,3000,4285,4225.57,3.63,0,5070,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,387,4.27,0.36,12,0.45,1002.00,11810.00,5700,20240925,-24.91,3600,20241210,18.89,5640,-24.11,20250313,3910,9.46,20250203,5700,-24.91,20240925,3600,18.89,20241210,2.78,Y,032750,500,45 억,,328198,N,N,0,N,00,N
20250429,120414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,0,3,0.00,165579665,39198,312.58,4285,4290,4185,5570,3000,4285,4224.19,3.63,0,5376,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,387,4.28,0.36,12,0.43,1002.00,11810.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,2.78,Y,032750,500,45 억,,328198,N,N,0,N,00,N
20250429,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,5,2,0.12,160850885,38094,303.78,4285,4290,4185,5570,3000,4285,4222.47,3.63,0,5516,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,387,4.28,0.36,12,0.42,1002.00,11810.00,5700,20240925,-24.74,3600,20241210,19.17,5640,-23.94,20250313,3910,9.72,20250203,5700,-24.74,20240925,3600,19.17,20241210,2.78,Y,032750,500,45 억,,328198,N,N,0,N,00,N
20250429,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-60,5,-1.40,125046620,29697,236.82,4285,4285,4185,5570,3000,4285,4210.75,3.63,0,7726,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,382,4.22,0.36,12,0.33,1002.00,11810.00,5700,20240925,-25.88,3600,20241210,17.36,5640,-25.09,20250313,3910,8.06,20250203,5700,-25.88,20240925,3600,17.36,20241210,2.78,Y,032750,500,45 억,,328198,N,N,0,N,00,N
20250429,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,0,3,0.00,672745,157,1.25,4285,4285,4285,5570,3000,4285,4285.00,3.63,0,0,4348,4316,4288,4256,4228,4332,4272,45,1285,500,2990,5,1,9031122,387,4.28,0.36,12,0.00,1002.00,11810.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,2.78,Y,032750,500,45 억,,328198,N,N,0,N,00,N
20250428,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,0,3,0.00,53723570,12540,54.20,4270,4320,4260,5570,3000,4285,4284.18,3.64,0,-851,4341,4312,4286,4257,4231,4327,4272,45,1285,500,2990,5,1,9031122,387,4.28,0.36,12,0.14,1002.00,11810.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,2.81,Y,032750,500,45 억,,328411,N,N,1199,N,00,N
20250428,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-10,5,-0.23,50464585,11777,50.91,4270,4320,4260,5570,3000,4285,4285.01,3.64,0,-213,4341,4312,4286,4257,4231,4327,4272,45,1285,500,2990,5,1,9031122,386,4.27,0.36,12,0.13,1002.00,11810.00,5700,20240925,-25.00,3600,20241210,18.75,5640,-24.20,20250313,3910,9.34,20250203,5700,-25.00,20240925,3600,18.75,20241210,2.81,Y,032750,500,45 억,,328411,N,N,1199,N,00,N
20250428,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,-5,5,-0.12,39302545,9164,39.61,4270,4320,4270,5570,3000,4285,4288.80,3.64,0,74,4341,4312,4286,4257,4231,4327,4272,45,1285,500,2990,5,1,9031122,387,4.27,0.36,12,0.10,1002.00,11810.00,5700,20240925,-24.91,3600,20241210,18.89,5640,-24.11,20250313,3910,9.46,20250203,5700,-24.91,20240925,3600,18.89,20241210,2.81,Y,032750,500,45 억,,328411,N,N,1199,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 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 5 2 0.12 184149550 43532 347.15 4285 4290 4185 5570 3000 4285 4230.21 3.63 0 5015 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 387 4.28 0.36 12 0.48 1002.00 11810.00 5700 20240925 -24.74 3600 20241210 19.17 5640 -23.94 20250313 3910 9.72 20250203 5700 -24.74 20240925 3600 19.17 20241210 2.78 Y 032750 500 45 억 328198 N N 274 N 00 N
3 20250429 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 0 3 0.00 179079225 42350 337.72 4285 4290 4185 5570 3000 4285 4228.55 3.63 0 5250 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 387 4.28 0.36 12 0.47 1002.00 11810.00 5700 20240925 -24.82 3600 20241210 19.03 5640 -24.02 20250313 3910 9.59 20250203 5700 -24.82 20240925 3600 19.03 20241210 2.78 Y 032750 500 45 억 328198 N N 0 N 00 N
4 20250429 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 0 3 0.00 176692305 41793 333.28 4285 4290 4185 5570 3000 4285 4227.80 3.63 0 4983 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 387 4.28 0.36 12 0.46 1002.00 11810.00 5700 20240925 -24.82 3600 20241210 19.03 5640 -24.02 20250313 3910 9.59 20250203 5700 -24.82 20240925 3600 19.03 20241210 2.78 Y 032750 500 45 억 328198 N N 0 N 00 N
5 20250429 130415 57 100.00 KOSDAQ 전기·전자 N N N N N 4280 -5 5 -0.12 170070815 40248 320.96 4285 4290 4185 5570 3000 4285 4225.57 3.63 0 5070 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 387 4.27 0.36 12 0.45 1002.00 11810.00 5700 20240925 -24.91 3600 20241210 18.89 5640 -24.11 20250313 3910 9.46 20250203 5700 -24.91 20240925 3600 18.89 20241210 2.78 Y 032750 500 45 억 328198 N N 0 N 00 N
6 20250429 120414 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 0 3 0.00 165579665 39198 312.58 4285 4290 4185 5570 3000 4285 4224.19 3.63 0 5376 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 387 4.28 0.36 12 0.43 1002.00 11810.00 5700 20240925 -24.82 3600 20241210 19.03 5640 -24.02 20250313 3910 9.59 20250203 5700 -24.82 20240925 3600 19.03 20241210 2.78 Y 032750 500 45 억 328198 N N 0 N 00 N
7 20250429 110413 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 5 2 0.12 160850885 38094 303.78 4285 4290 4185 5570 3000 4285 4222.47 3.63 0 5516 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 387 4.28 0.36 12 0.42 1002.00 11810.00 5700 20240925 -24.74 3600 20241210 19.17 5640 -23.94 20250313 3910 9.72 20250203 5700 -24.74 20240925 3600 19.17 20241210 2.78 Y 032750 500 45 억 328198 N N 0 N 00 N
8 20250429 100415 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 -60 5 -1.40 125046620 29697 236.82 4285 4285 4185 5570 3000 4285 4210.75 3.63 0 7726 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 382 4.22 0.36 12 0.33 1002.00 11810.00 5700 20240925 -25.88 3600 20241210 17.36 5640 -25.09 20250313 3910 8.06 20250203 5700 -25.88 20240925 3600 17.36 20241210 2.78 Y 032750 500 45 억 328198 N N 0 N 00 N
9 20250429 090415 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 0 3 0.00 672745 157 1.25 4285 4285 4285 5570 3000 4285 4285.00 3.63 0 0 4348 4316 4288 4256 4228 4332 4272 45 1285 500 2990 5 1 9031122 387 4.28 0.36 12 0.00 1002.00 11810.00 5700 20240925 -24.82 3600 20241210 19.03 5640 -24.02 20250313 3910 9.59 20250203 5700 -24.82 20240925 3600 19.03 20241210 2.78 Y 032750 500 45 억 328198 N N 0 N 00 N
10 20250428 160410 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 0 3 0.00 53723570 12540 54.20 4270 4320 4260 5570 3000 4285 4284.18 3.64 0 -851 4341 4312 4286 4257 4231 4327 4272 45 1285 500 2990 5 1 9031122 387 4.28 0.36 12 0.14 1002.00 11810.00 5700 20240925 -24.82 3600 20241210 19.03 5640 -24.02 20250313 3910 9.59 20250203 5700 -24.82 20240925 3600 19.03 20241210 2.81 Y 032750 500 45 억 328411 N N 1199 N 00 N
11 20250428 150413 57 100.00 KOSDAQ 전기·전자 N N N N N 4275 -10 5 -0.23 50464585 11777 50.91 4270 4320 4260 5570 3000 4285 4285.01 3.64 0 -213 4341 4312 4286 4257 4231 4327 4272 45 1285 500 2990 5 1 9031122 386 4.27 0.36 12 0.13 1002.00 11810.00 5700 20240925 -25.00 3600 20241210 18.75 5640 -24.20 20250313 3910 9.34 20250203 5700 -25.00 20240925 3600 18.75 20241210 2.81 Y 032750 500 45 억 328411 N N 1199 N 00 N
12 20250428 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 4280 -5 5 -0.12 39302545 9164 39.61 4270 4320 4270 5570 3000 4285 4288.80 3.64 0 74 4341 4312 4286 4257 4231 4327 4272 45 1285 500 2990 5 1 9031122 387 4.27 0.36 12 0.10 1002.00 11810.00 5700 20240925 -24.91 3600 20241210 18.89 5640 -24.11 20250313 3910 9.46 20250203 5700 -24.91 20240925 3600 18.89 20241210 2.81 Y 032750 500 45 억 328411 N N 1199 N 00 N