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
042110/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
20250429,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,13,2,0.93,155048541,109661,93.83,1405,1430,1400,1823,983,1403,1413.88,52.93,0,37537,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,684,8.14,0.52,12,0.23,174.00,2710.00,1750,20240624,-19.09,1210,20240805,17.02,1479,-4.26,20250418,1349,4.97,20250409,1750,-19.09,20240624,1210,17.02,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250429,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,17,2,1.21,149188788,105532,90.30,1405,1430,1400,1823,983,1403,1413.68,52.93,0,37489,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,686,8.16,0.52,12,0.22,174.00,2710.00,1750,20240624,-18.86,1210,20240805,17.36,1479,-3.99,20250418,1349,5.26,20250409,1750,-18.86,20240624,1210,17.36,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250429,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1423,20,2,1.43,130849566,92620,79.25,1405,1430,1400,1823,983,1403,1412.76,52.93,0,29893,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,688,8.18,0.53,12,0.19,174.00,2710.00,1750,20240624,-18.69,1210,20240805,17.60,1479,-3.79,20250418,1349,5.49,20250409,1750,-18.69,20240624,1210,17.60,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250429,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,13,2,0.93,124507640,88160,75.44,1405,1430,1400,1823,983,1403,1412.29,52.93,0,29827,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,684,8.14,0.52,12,0.18,174.00,2710.00,1750,20240624,-19.09,1210,20240805,17.02,1479,-4.26,20250418,1349,4.97,20250409,1750,-19.09,20240624,1210,17.02,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250429,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,23,2,1.64,111373217,78901,67.51,1405,1430,1400,1823,983,1403,1411.56,52.93,0,23936,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,689,8.20,0.53,12,0.16,174.00,2710.00,1750,20240624,-18.51,1210,20240805,17.85,1479,-3.58,20250418,1349,5.71,20250409,1750,-18.51,20240624,1210,17.85,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250429,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,24,2,1.71,97104760,68899,58.95,1405,1430,1400,1823,983,1403,1409.38,52.93,0,24015,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,690,8.20,0.53,12,0.14,174.00,2710.00,1750,20240624,-18.46,1210,20240805,17.93,1479,-3.52,20250418,1349,5.78,20250409,1750,-18.46,20240624,1210,17.93,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250429,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1414,11,2,0.78,72231385,51352,43.94,1405,1414,1400,1823,983,1403,1406.59,52.93,0,11942,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,683,8.13,0.52,12,0.11,174.00,2710.00,1750,20240624,-19.20,1210,20240805,16.86,1479,-4.39,20250418,1349,4.82,20250409,1750,-19.20,20240624,1210,16.86,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250429,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1407,4,2,0.29,3910517,2786,2.38,1405,1407,1403,1823,983,1403,1403.63,52.93,0,-2187,1437,1420,1411,1394,1385,1415,1389,242,420,500,1030,1,1,48329564,680,8.09,0.52,12,0.01,174.00,2710.00,1750,20240624,-19.60,1210,20240805,16.28,1479,-4.87,20250418,1349,4.30,20250409,1750,-19.60,20240624,1210,16.28,20240805,2.01,Y,042110,500,241 억,,25582176,N,N,0,N,00,N
20250428,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,-16,5,-1.13,164999382,116864,85.93,1428,1428,1402,1844,994,1419,1411.89,52.98,0,-21959,1433,1425,1422,1414,1411,1424,1413,242,425,500,1050,1,1,48329564,678,8.06,0.52,12,0.24,174.00,2710.00,1750,20240624,-19.83,1210,20240805,15.95,1479,-5.14,20250418,1349,4.00,20250409,1750,-19.83,20240624,1210,15.95,20240805,1.98,Y,042110,500,241 억,,25603894,N,N,482,N,00,N
20250428,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,-11,5,-0.78,121881823,86156,63.35,1428,1428,1408,1844,994,1419,1414.66,52.98,0,-18631,1433,1425,1422,1414,1411,1424,1413,242,425,500,1050,1,1,48329564,680,8.09,0.52,12,0.18,174.00,2710.00,1750,20240624,-19.54,1210,20240805,16.36,1479,-4.80,20250418,1349,4.37,20250409,1750,-19.54,20240624,1210,16.36,20240805,1.98,Y,042110,500,241 억,,25603894,N,N,482,N,00,N
20250428,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,-4,5,-0.28,85808723,60581,44.54,1428,1428,1412,1844,994,1419,1416.43,52.98,0,-10573,1433,1425,1422,1414,1411,1424,1413,242,425,500,1050,1,1,48329564,684,8.13,0.52,12,0.13,174.00,2710.00,1750,20240624,-19.14,1210,20240805,16.94,1479,-4.33,20250418,1349,4.89,20250409,1750,-19.14,20240624,1210,16.94,20240805,1.98,Y,042110,500,241 억,,25603894,N,N,482,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 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 1416 13 2 0.93 155048541 109661 93.83 1405 1430 1400 1823 983 1403 1413.88 52.93 0 37537 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 684 8.14 0.52 12 0.23 174.00 2710.00 1750 20240624 -19.09 1210 20240805 17.02 1479 -4.26 20250418 1349 4.97 20250409 1750 -19.09 20240624 1210 17.02 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
3 20250429 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 17 2 1.21 149188788 105532 90.30 1405 1430 1400 1823 983 1403 1413.68 52.93 0 37489 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 686 8.16 0.52 12 0.22 174.00 2710.00 1750 20240624 -18.86 1210 20240805 17.36 1479 -3.99 20250418 1349 5.26 20250409 1750 -18.86 20240624 1210 17.36 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
4 20250429 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 1423 20 2 1.43 130849566 92620 79.25 1405 1430 1400 1823 983 1403 1412.76 52.93 0 29893 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 688 8.18 0.53 12 0.19 174.00 2710.00 1750 20240624 -18.69 1210 20240805 17.60 1479 -3.79 20250418 1349 5.49 20250409 1750 -18.69 20240624 1210 17.60 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
5 20250429 130501 57 100.00 KOSDAQ 전기·전자 N N N N N 1416 13 2 0.93 124507640 88160 75.44 1405 1430 1400 1823 983 1403 1412.29 52.93 0 29827 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 684 8.14 0.52 12 0.18 174.00 2710.00 1750 20240624 -19.09 1210 20240805 17.02 1479 -4.26 20250418 1349 4.97 20250409 1750 -19.09 20240624 1210 17.02 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
6 20250429 120500 57 100.00 KOSDAQ 전기·전자 N N N N N 1426 23 2 1.64 111373217 78901 67.51 1405 1430 1400 1823 983 1403 1411.56 52.93 0 23936 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 689 8.20 0.53 12 0.16 174.00 2710.00 1750 20240624 -18.51 1210 20240805 17.85 1479 -3.58 20250418 1349 5.71 20250409 1750 -18.51 20240624 1210 17.85 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
7 20250429 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 1427 24 2 1.71 97104760 68899 58.95 1405 1430 1400 1823 983 1403 1409.38 52.93 0 24015 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 690 8.20 0.53 12 0.14 174.00 2710.00 1750 20240624 -18.46 1210 20240805 17.93 1479 -3.52 20250418 1349 5.78 20250409 1750 -18.46 20240624 1210 17.93 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
8 20250429 100501 57 100.00 KOSDAQ 전기·전자 N N N N N 1414 11 2 0.78 72231385 51352 43.94 1405 1414 1400 1823 983 1403 1406.59 52.93 0 11942 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 683 8.13 0.52 12 0.11 174.00 2710.00 1750 20240624 -19.20 1210 20240805 16.86 1479 -4.39 20250418 1349 4.82 20250409 1750 -19.20 20240624 1210 16.86 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
9 20250429 090501 57 100.00 KOSDAQ 전기·전자 N N N N N 1407 4 2 0.29 3910517 2786 2.38 1405 1407 1403 1823 983 1403 1403.63 52.93 0 -2187 1437 1420 1411 1394 1385 1415 1389 242 420 500 1030 1 1 48329564 680 8.09 0.52 12 0.01 174.00 2710.00 1750 20240624 -19.60 1210 20240805 16.28 1479 -4.87 20250418 1349 4.30 20250409 1750 -19.60 20240624 1210 16.28 20240805 2.01 Y 042110 500 241 억 25582176 N N 0 N 00 N
10 20250428 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 1403 -16 5 -1.13 164999382 116864 85.93 1428 1428 1402 1844 994 1419 1411.89 52.98 0 -21959 1433 1425 1422 1414 1411 1424 1413 242 425 500 1050 1 1 48329564 678 8.06 0.52 12 0.24 174.00 2710.00 1750 20240624 -19.83 1210 20240805 15.95 1479 -5.14 20250418 1349 4.00 20250409 1750 -19.83 20240624 1210 15.95 20240805 1.98 Y 042110 500 241 억 25603894 N N 482 N 00 N
11 20250428 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 1408 -11 5 -0.78 121881823 86156 63.35 1428 1428 1408 1844 994 1419 1414.66 52.98 0 -18631 1433 1425 1422 1414 1411 1424 1413 242 425 500 1050 1 1 48329564 680 8.09 0.52 12 0.18 174.00 2710.00 1750 20240624 -19.54 1210 20240805 16.36 1479 -4.80 20250418 1349 4.37 20250409 1750 -19.54 20240624 1210 16.36 20240805 1.98 Y 042110 500 241 억 25603894 N N 482 N 00 N
12 20250428 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 1415 -4 5 -0.28 85808723 60581 44.54 1428 1428 1412 1844 994 1419 1416.43 52.98 0 -10573 1433 1425 1422 1414 1411 1424 1413 242 425 500 1050 1 1 48329564 684 8.13 0.52 12 0.13 174.00 2710.00 1750 20240624 -19.14 1210 20240805 16.94 1479 -4.33 20250418 1349 4.89 20250409 1750 -19.14 20240624 1210 16.94 20240805 1.98 Y 042110 500 241 억 25603894 N N 482 N 00 N