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
082920/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
20250429,160653,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24000,-250,5,-1.03,1528631850,63544,206.20,24300,24550,23800,31500,17000,24250,24056.27,28.29,0,16551,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5489,10.71,1.90,12,0.28,2241.00,12639.00,29900,20250122,-19.73,16200,20240429,48.15,29900,-19.73,20250122,20850,15.11,20250102,29900,-19.73,20250122,16200,48.15,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,848,N,00,N
20250429,150656,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23800,-450,5,-1.86,1470024250,61092,198.24,24300,24550,23800,31500,17000,24250,24062.47,28.29,0,15549,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5444,10.62,1.88,12,0.27,2241.00,12639.00,29900,20250122,-20.40,16200,20240429,46.91,29900,-20.40,20250122,20850,14.15,20250102,29900,-20.40,20250122,16200,46.91,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,1297,N,00,N
20250429,140657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24000,-250,5,-1.03,1284362150,53321,173.02,24300,24550,23800,31500,17000,24250,24087.36,28.29,0,10876,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5489,10.71,1.90,12,0.23,2241.00,12639.00,29900,20250122,-19.73,16200,20240429,48.15,29900,-19.73,20250122,20850,15.11,20250102,29900,-19.73,20250122,16200,48.15,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,1297,N,00,N
20250429,130657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23900,-350,5,-1.44,1023511250,42403,137.60,24300,24550,23850,31500,17000,24250,24137.71,28.29,0,5834,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5466,10.66,1.89,12,0.19,2241.00,12639.00,29900,20250122,-20.07,16200,20240429,47.53,29900,-20.07,20250122,20850,14.63,20250102,29900,-20.07,20250122,16200,47.53,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,1297,N,00,N
20250429,120659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24050,-200,5,-0.82,768168000,31737,102.99,24300,24550,24000,31500,17000,24250,24204.18,28.29,0,2216,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5501,10.73,1.90,12,0.14,2241.00,12639.00,29900,20250122,-19.57,16200,20240429,48.46,29900,-19.57,20250122,20850,15.35,20250102,29900,-19.57,20250122,16200,48.46,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,1297,N,00,N
20250429,110657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24200,-50,5,-0.21,548429150,22615,73.38,24300,24550,24050,31500,17000,24250,24250.68,28.29,0,2556,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5535,10.80,1.91,12,0.10,2241.00,12639.00,29900,20250122,-19.06,16200,20240429,49.38,29900,-19.06,20250122,20850,16.07,20250102,29900,-19.06,20250122,16200,49.38,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,1297,N,00,N
20250429,100659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24150,-100,5,-0.41,162528700,6714,21.79,24300,24450,24050,31500,17000,24250,24207.43,28.29,0,-714,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5524,10.78,1.91,12,0.03,2241.00,12639.00,29900,20250122,-19.23,16200,20240429,49.07,29900,-19.23,20250122,20850,15.83,20250102,29900,-19.23,20250122,16200,49.07,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,1297,N,00,N
20250429,090659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24300,50,2,0.21,23847650,982,3.19,24300,24450,24250,31500,17000,24250,24284.78,28.29,0,-602,24783,24516,24333,24066,23883,24425,23975,114,7250,500,16970,50,1,22872213,5558,10.84,1.92,12,0.00,2241.00,12639.00,29900,20250122,-18.73,16200,20240429,50.00,29900,-18.73,20250122,20850,16.55,20250102,29900,-18.73,20250122,16200,50.00,20240429,1.30,Y,082920,500,114 억,,6471486,N,N,1297,N,00,N
20250428,160653,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24250,-50,5,-0.21,751559625,30817,55.26,24550,24600,24150,31550,17050,24300,24387.83,28.29,0,-3844,25066,24682,24316,23932,23566,24875,24125,114,7250,500,17010,50,1,22872213,5547,10.82,1.92,12,0.13,2241.00,12639.00,29900,20250122,-18.90,16200,20240429,49.69,29900,-18.90,20250122,20850,16.31,20250102,29900,-18.90,20250122,16200,49.69,20240429,1.32,Y,082920,500,114 억,,6471484,N,N,1297,N,00,N
20250428,150656,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24350,50,2,0.21,672323875,27550,49.40,24550,24600,24150,31550,17050,24300,24403.77,28.29,0,-2759,25066,24682,24316,23932,23566,24875,24125,114,7250,500,17010,50,1,22872213,5569,10.87,1.93,12,0.12,2241.00,12639.00,29900,20250122,-18.56,16200,20240429,50.31,29900,-18.56,20250122,20850,16.79,20250102,29900,-18.56,20250122,16200,50.31,20240429,1.32,Y,082920,500,114 억,,6471484,N,N,2447,N,00,N
20250428,140655,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24450,150,2,0.62,602975625,24704,44.30,24550,24600,24150,31550,17050,24300,24408.02,28.29,0,-988,25066,24682,24316,23932,23566,24875,24125,114,7250,500,17010,50,1,22872213,5592,10.91,1.93,12,0.11,2241.00,12639.00,29900,20250122,-18.23,16200,20240429,50.93,29900,-18.23,20250122,20850,17.27,20250102,29900,-18.23,20250122,16200,50.93,20240429,1.32,Y,082920,500,114 억,,6471484,N,N,2447,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 160653 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24000 -250 5 -1.03 1528631850 63544 206.20 24300 24550 23800 31500 17000 24250 24056.27 28.29 0 16551 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5489 10.71 1.90 12 0.28 2241.00 12639.00 29900 20250122 -19.73 16200 20240429 48.15 29900 -19.73 20250122 20850 15.11 20250102 29900 -19.73 20250122 16200 48.15 20240429 1.30 Y 082920 500 114 억 6471486 N N 848 N 00 N
3 20250429 150656 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23800 -450 5 -1.86 1470024250 61092 198.24 24300 24550 23800 31500 17000 24250 24062.47 28.29 0 15549 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5444 10.62 1.88 12 0.27 2241.00 12639.00 29900 20250122 -20.40 16200 20240429 46.91 29900 -20.40 20250122 20850 14.15 20250102 29900 -20.40 20250122 16200 46.91 20240429 1.30 Y 082920 500 114 억 6471486 N N 1297 N 00 N
4 20250429 140657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24000 -250 5 -1.03 1284362150 53321 173.02 24300 24550 23800 31500 17000 24250 24087.36 28.29 0 10876 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5489 10.71 1.90 12 0.23 2241.00 12639.00 29900 20250122 -19.73 16200 20240429 48.15 29900 -19.73 20250122 20850 15.11 20250102 29900 -19.73 20250122 16200 48.15 20240429 1.30 Y 082920 500 114 억 6471486 N N 1297 N 00 N
5 20250429 130657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23900 -350 5 -1.44 1023511250 42403 137.60 24300 24550 23850 31500 17000 24250 24137.71 28.29 0 5834 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5466 10.66 1.89 12 0.19 2241.00 12639.00 29900 20250122 -20.07 16200 20240429 47.53 29900 -20.07 20250122 20850 14.63 20250102 29900 -20.07 20250122 16200 47.53 20240429 1.30 Y 082920 500 114 억 6471486 N N 1297 N 00 N
6 20250429 120659 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24050 -200 5 -0.82 768168000 31737 102.99 24300 24550 24000 31500 17000 24250 24204.18 28.29 0 2216 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5501 10.73 1.90 12 0.14 2241.00 12639.00 29900 20250122 -19.57 16200 20240429 48.46 29900 -19.57 20250122 20850 15.35 20250102 29900 -19.57 20250122 16200 48.46 20240429 1.30 Y 082920 500 114 억 6471486 N N 1297 N 00 N
7 20250429 110657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24200 -50 5 -0.21 548429150 22615 73.38 24300 24550 24050 31500 17000 24250 24250.68 28.29 0 2556 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5535 10.80 1.91 12 0.10 2241.00 12639.00 29900 20250122 -19.06 16200 20240429 49.38 29900 -19.06 20250122 20850 16.07 20250102 29900 -19.06 20250122 16200 49.38 20240429 1.30 Y 082920 500 114 억 6471486 N N 1297 N 00 N
8 20250429 100659 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24150 -100 5 -0.41 162528700 6714 21.79 24300 24450 24050 31500 17000 24250 24207.43 28.29 0 -714 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5524 10.78 1.91 12 0.03 2241.00 12639.00 29900 20250122 -19.23 16200 20240429 49.07 29900 -19.23 20250122 20850 15.83 20250102 29900 -19.23 20250122 16200 49.07 20240429 1.30 Y 082920 500 114 억 6471486 N N 1297 N 00 N
9 20250429 090659 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24300 50 2 0.21 23847650 982 3.19 24300 24450 24250 31500 17000 24250 24284.78 28.29 0 -602 24783 24516 24333 24066 23883 24425 23975 114 7250 500 16970 50 1 22872213 5558 10.84 1.92 12 0.00 2241.00 12639.00 29900 20250122 -18.73 16200 20240429 50.00 29900 -18.73 20250122 20850 16.55 20250102 29900 -18.73 20250122 16200 50.00 20240429 1.30 Y 082920 500 114 억 6471486 N N 1297 N 00 N
10 20250428 160653 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24250 -50 5 -0.21 751559625 30817 55.26 24550 24600 24150 31550 17050 24300 24387.83 28.29 0 -3844 25066 24682 24316 23932 23566 24875 24125 114 7250 500 17010 50 1 22872213 5547 10.82 1.92 12 0.13 2241.00 12639.00 29900 20250122 -18.90 16200 20240429 49.69 29900 -18.90 20250122 20850 16.31 20250102 29900 -18.90 20250122 16200 49.69 20240429 1.32 Y 082920 500 114 억 6471484 N N 1297 N 00 N
11 20250428 150656 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24350 50 2 0.21 672323875 27550 49.40 24550 24600 24150 31550 17050 24300 24403.77 28.29 0 -2759 25066 24682 24316 23932 23566 24875 24125 114 7250 500 17010 50 1 22872213 5569 10.87 1.93 12 0.12 2241.00 12639.00 29900 20250122 -18.56 16200 20240429 50.31 29900 -18.56 20250122 20850 16.79 20250102 29900 -18.56 20250122 16200 50.31 20240429 1.32 Y 082920 500 114 억 6471484 N N 2447 N 00 N
12 20250428 140655 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24450 150 2 0.62 602975625 24704 44.30 24550 24600 24150 31550 17050 24300 24408.02 28.29 0 -988 25066 24682 24316 23932 23566 24875 24125 114 7250 500 17010 50 1 22872213 5592 10.91 1.93 12 0.11 2241.00 12639.00 29900 20250122 -18.23 16200 20240429 50.93 29900 -18.23 20250122 20850 17.27 20250102 29900 -18.23 20250122 16200 50.93 20240429 1.32 Y 082920 500 114 억 6471484 N N 2447 N 00 N