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
035460/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
20250429,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,0,3,0.00,121022612,56145,129.88,2170,2190,2120,2795,1505,2150,2155.57,2.30,0,17979,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,313,4.47,0.67,12,0.39,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2445,-12.07,20240507,1600,34.38,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250429,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,20,2,0.93,116068332,53844,124.56,2170,2190,2120,2795,1505,2150,2155.64,2.30,0,18142,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,316,4.51,0.68,12,0.37,481.00,3206.00,2445,20240507,-11.25,1600,20241209,35.62,2365,-8.25,20250212,1685,28.78,20250207,2445,-11.25,20240507,1600,35.62,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250429,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,10,2,0.47,106758417,49538,114.59,2170,2190,2120,2795,1505,2150,2155.08,2.30,0,18031,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,315,4.49,0.67,12,0.34,481.00,3206.00,2445,20240507,-11.66,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2445,-11.66,20240507,1600,35.00,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250429,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,10,2,0.47,102608152,47614,110.14,2170,2190,2120,2795,1505,2150,2155.00,2.30,0,17052,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,315,4.49,0.67,12,0.33,481.00,3206.00,2445,20240507,-11.66,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2445,-11.66,20240507,1600,35.00,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250429,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,35,2,1.63,82211422,38113,88.17,2170,2190,2120,2795,1505,2150,2157.04,2.30,0,14315,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,319,4.54,0.68,12,0.26,481.00,3206.00,2445,20240507,-10.63,1600,20241209,36.56,2365,-7.61,20250212,1685,29.67,20250207,2445,-10.63,20240507,1600,36.56,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250429,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,0,3,0.00,45295922,21086,48.78,2170,2170,2120,2795,1505,2150,2148.15,2.30,0,7279,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,313,4.47,0.67,12,0.14,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2445,-12.07,20240507,1600,34.38,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250429,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-10,5,-0.47,26225070,12218,28.26,2170,2170,2120,2795,1505,2150,2146.43,2.30,0,2256,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,312,4.45,0.67,12,0.08,481.00,3206.00,2445,20240507,-12.47,1600,20241209,33.75,2365,-9.51,20250212,1685,27.00,20250207,2445,-12.47,20240507,1600,33.75,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250429,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,20,2,0.93,197470,91,0.21,2170,2170,2170,2795,1505,2150,2170.00,2.30,0,0,2216,2182,2151,2117,2086,2167,2102,73,645,500,1540,5,1,14577340,316,4.51,0.68,12,0.00,481.00,3206.00,2445,20240507,-11.25,1600,20241209,35.62,2365,-8.25,20250212,1685,28.78,20250207,2445,-11.25,20240507,1600,35.62,20241209,0.00,Y,035460,500,72 억,,334698,N,N,2039,N,00,N
20250428,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-35,5,-1.60,93307827,43224,101.12,2185,2185,2120,2840,1530,2185,2158.70,2.33,0,640,2218,2201,2178,2161,2138,2210,2170,73,655,500,1570,5,1,14577340,313,4.47,0.67,12,0.30,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2445,-12.07,20240507,1600,34.38,20241209,0.00,Y,035460,500,72 억,,338988,N,N,2039,N,00,N
20250428,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-50,5,-2.29,85551762,39597,92.63,2185,2185,2120,2840,1530,2185,2160.56,2.33,0,2902,2218,2201,2178,2161,2138,2210,2170,73,655,500,1570,5,1,14577340,311,4.44,0.67,12,0.27,481.00,3206.00,2445,20240507,-12.68,1600,20241209,33.44,2365,-9.73,20250212,1685,26.71,20250207,2445,-12.68,20240507,1600,33.44,20241209,0.00,Y,035460,500,72 억,,338988,N,N,0,N,00,N
20250428,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-25,5,-1.14,76861782,35534,83.13,2185,2185,2140,2840,1530,2185,2163.05,2.33,0,4141,2218,2201,2178,2161,2138,2210,2170,73,655,500,1570,5,1,14577340,315,4.49,0.67,12,0.24,481.00,3206.00,2445,20240507,-11.66,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2445,-11.66,20240507,1600,35.00,20241209,0.00,Y,035460,500,72 억,,338988,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 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 0 3 0.00 121022612 56145 129.88 2170 2190 2120 2795 1505 2150 2155.57 2.30 0 17979 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 313 4.47 0.67 12 0.39 481.00 3206.00 2445 20240507 -12.07 1600 20241209 34.38 2365 -9.09 20250212 1685 27.60 20250207 2445 -12.07 20240507 1600 34.38 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
3 20250429 150429 57 100.00 KOSDAQ 전기·전자 N N N N N 2170 20 2 0.93 116068332 53844 124.56 2170 2190 2120 2795 1505 2150 2155.64 2.30 0 18142 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 316 4.51 0.68 12 0.37 481.00 3206.00 2445 20240507 -11.25 1600 20241209 35.62 2365 -8.25 20250212 1685 28.78 20250207 2445 -11.25 20240507 1600 35.62 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
4 20250429 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 10 2 0.47 106758417 49538 114.59 2170 2190 2120 2795 1505 2150 2155.08 2.30 0 18031 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 315 4.49 0.67 12 0.34 481.00 3206.00 2445 20240507 -11.66 1600 20241209 35.00 2365 -8.67 20250212 1685 28.19 20250207 2445 -11.66 20240507 1600 35.00 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
5 20250429 130430 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 10 2 0.47 102608152 47614 110.14 2170 2190 2120 2795 1505 2150 2155.00 2.30 0 17052 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 315 4.49 0.67 12 0.33 481.00 3206.00 2445 20240507 -11.66 1600 20241209 35.00 2365 -8.67 20250212 1685 28.19 20250207 2445 -11.66 20240507 1600 35.00 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
6 20250429 120429 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 35 2 1.63 82211422 38113 88.17 2170 2190 2120 2795 1505 2150 2157.04 2.30 0 14315 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 319 4.54 0.68 12 0.26 481.00 3206.00 2445 20240507 -10.63 1600 20241209 36.56 2365 -7.61 20250212 1685 29.67 20250207 2445 -10.63 20240507 1600 36.56 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
7 20250429 110428 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 0 3 0.00 45295922 21086 48.78 2170 2170 2120 2795 1505 2150 2148.15 2.30 0 7279 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 313 4.47 0.67 12 0.14 481.00 3206.00 2445 20240507 -12.07 1600 20241209 34.38 2365 -9.09 20250212 1685 27.60 20250207 2445 -12.07 20240507 1600 34.38 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
8 20250429 100430 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 -10 5 -0.47 26225070 12218 28.26 2170 2170 2120 2795 1505 2150 2146.43 2.30 0 2256 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 312 4.45 0.67 12 0.08 481.00 3206.00 2445 20240507 -12.47 1600 20241209 33.75 2365 -9.51 20250212 1685 27.00 20250207 2445 -12.47 20240507 1600 33.75 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
9 20250429 090430 57 100.00 KOSDAQ 전기·전자 N N N N N 2170 20 2 0.93 197470 91 0.21 2170 2170 2170 2795 1505 2150 2170.00 2.30 0 0 2216 2182 2151 2117 2086 2167 2102 73 645 500 1540 5 1 14577340 316 4.51 0.68 12 0.00 481.00 3206.00 2445 20240507 -11.25 1600 20241209 35.62 2365 -8.25 20250212 1685 28.78 20250207 2445 -11.25 20240507 1600 35.62 20241209 0.00 Y 035460 500 72 억 334698 N N 2039 N 00 N
10 20250428 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 -35 5 -1.60 93307827 43224 101.12 2185 2185 2120 2840 1530 2185 2158.70 2.33 0 640 2218 2201 2178 2161 2138 2210 2170 73 655 500 1570 5 1 14577340 313 4.47 0.67 12 0.30 481.00 3206.00 2445 20240507 -12.07 1600 20241209 34.38 2365 -9.09 20250212 1685 27.60 20250207 2445 -12.07 20240507 1600 34.38 20241209 0.00 Y 035460 500 72 억 338988 N N 2039 N 00 N
11 20250428 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -50 5 -2.29 85551762 39597 92.63 2185 2185 2120 2840 1530 2185 2160.56 2.33 0 2902 2218 2201 2178 2161 2138 2210 2170 73 655 500 1570 5 1 14577340 311 4.44 0.67 12 0.27 481.00 3206.00 2445 20240507 -12.68 1600 20241209 33.44 2365 -9.73 20250212 1685 26.71 20250207 2445 -12.68 20240507 1600 33.44 20241209 0.00 Y 035460 500 72 억 338988 N N 0 N 00 N
12 20250428 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 -25 5 -1.14 76861782 35534 83.13 2185 2185 2140 2840 1530 2185 2163.05 2.33 0 4141 2218 2201 2178 2161 2138 2210 2170 73 655 500 1570 5 1 14577340 315 4.49 0.67 12 0.24 481.00 3206.00 2445 20240507 -11.66 1600 20241209 35.00 2365 -8.67 20250212 1685 28.19 20250207 2445 -11.66 20240507 1600 35.00 20241209 0.00 Y 035460 500 72 억 338988 N N 0 N 00 N