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
114190/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
20250429,160807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7320,0,3,0.00,143915710,19760,47.53,7330,7440,7190,9510,5130,7320,7283.17,1.53,0,2602,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1912,183.00,4.72,12,0.08,40.00,1550.00,22800,20240614,-67.89,5730,20250409,27.75,10930,-33.03,20250204,5730,27.75,20250409,22800,-67.89,20240614,5730,27.75,20250409,2.52,Y,114190,500,130 억,,399094,N,N,843,N,00,N
20250429,150811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7220,-100,5,-1.37,136630710,18759,45.13,7330,7440,7190,9510,5130,7320,7283.48,1.53,0,2934,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1886,180.50,4.66,12,0.07,40.00,1550.00,22800,20240614,-68.33,5730,20250409,26.00,10930,-33.94,20250204,5730,26.00,20250409,22800,-68.33,20240614,5730,26.00,20250409,2.52,Y,114190,500,130 억,,399094,N,N,1202,N,00,N
20250429,140812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,-30,5,-0.41,107831850,14776,35.54,7330,7440,7230,9510,5130,7320,7297.77,1.53,0,3692,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1904,182.25,4.70,12,0.06,40.00,1550.00,22800,20240614,-68.03,5730,20250409,27.23,10930,-33.30,20250204,5730,27.23,20250409,22800,-68.03,20240614,5730,27.23,20250409,2.52,Y,114190,500,130 억,,399094,N,N,1202,N,00,N
20250429,130811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,-30,5,-0.41,90799710,12440,29.92,7330,7440,7230,9510,5130,7320,7299.01,1.53,0,2473,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1904,182.25,4.70,12,0.05,40.00,1550.00,22800,20240614,-68.03,5730,20250409,27.23,10930,-33.30,20250204,5730,27.23,20250409,22800,-68.03,20240614,5730,27.23,20250409,2.52,Y,114190,500,130 억,,399094,N,N,1202,N,00,N
20250429,120814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7330,10,2,0.14,76182800,10430,25.09,7330,7440,7230,9510,5130,7320,7304.20,1.53,0,2232,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1915,183.25,4.73,12,0.04,40.00,1550.00,22800,20240614,-67.85,5730,20250409,27.92,10930,-32.94,20250204,5730,27.92,20250409,22800,-67.85,20240614,5730,27.92,20250409,2.52,Y,114190,500,130 억,,399094,N,N,1202,N,00,N
20250429,110812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7310,-10,5,-0.14,51748330,7089,17.05,7330,7440,7230,9510,5130,7320,7299.81,1.53,0,1177,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1910,182.75,4.72,12,0.03,40.00,1550.00,22800,20240614,-67.94,5730,20250409,27.57,10930,-33.12,20250204,5730,27.57,20250409,22800,-67.94,20240614,5730,27.57,20250409,2.52,Y,114190,500,130 억,,399094,N,N,1202,N,00,N
20250429,100814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,-60,5,-0.82,28507350,3914,9.42,7330,7440,7230,9510,5130,7320,7283.43,1.53,0,-1365,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1897,181.50,4.68,12,0.01,40.00,1550.00,22800,20240614,-68.16,5730,20250409,26.70,10930,-33.58,20250204,5730,26.70,20250409,22800,-68.16,20240614,5730,26.70,20250409,2.52,Y,114190,500,130 억,,399094,N,N,1202,N,00,N
20250429,090814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7310,-10,5,-0.14,1971930,268,0.64,7330,7440,7310,9510,5130,7320,7357.95,1.53,0,-123,7640,7480,7370,7210,7100,7425,7155,131,2190,500,5120,10,1,26123038,1910,182.75,4.72,12,0.00,40.00,1550.00,22800,20240614,-67.94,5730,20250409,27.57,10930,-33.12,20250204,5730,27.57,20250409,22800,-67.94,20240614,5730,27.57,20250409,2.52,Y,114190,500,130 억,,399094,N,N,1202,N,00,N
20250428,160807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7320,-70,5,-0.95,307681150,41571,94.39,7490,7530,7260,9600,5180,7390,7401.34,1.56,0,-6423,7610,7500,7400,7290,7190,7555,7345,131,2210,500,5170,10,1,26123038,1912,183.00,4.72,12,0.16,40.00,1550.00,22800,20240614,-67.89,5730,20250409,27.75,10930,-33.03,20250204,5730,27.75,20250409,22800,-67.89,20240614,5730,27.75,20250409,2.54,Y,114190,500,130 억,,406275,N,N,1202,N,00,N
20250428,150810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7300,-90,5,-1.22,298243280,40278,91.46,7490,7530,7280,9600,5180,7390,7404.62,1.56,0,-5613,7610,7500,7400,7290,7190,7555,7345,131,2210,500,5170,10,1,26123038,1907,182.50,4.71,12,0.15,40.00,1550.00,22800,20240614,-67.98,5730,20250409,27.40,10930,-33.21,20250204,5730,27.40,20250409,22800,-67.98,20240614,5730,27.40,20250409,2.54,Y,114190,500,130 억,,406275,N,N,523,N,00,N
20250428,140810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7330,-60,5,-0.81,261923270,35306,80.17,7490,7530,7310,9600,5180,7390,7418.66,1.56,0,-1043,7610,7500,7400,7290,7190,7555,7345,131,2210,500,5170,10,1,26123038,1915,183.25,4.73,12,0.14,40.00,1550.00,22800,20240614,-67.85,5730,20250409,27.92,10930,-32.94,20250204,5730,27.92,20250409,22800,-67.85,20240614,5730,27.92,20250409,2.54,Y,114190,500,130 억,,406275,N,N,523,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 160807 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7320 0 3 0.00 143915710 19760 47.53 7330 7440 7190 9510 5130 7320 7283.17 1.53 0 2602 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1912 183.00 4.72 12 0.08 40.00 1550.00 22800 20240614 -67.89 5730 20250409 27.75 10930 -33.03 20250204 5730 27.75 20250409 22800 -67.89 20240614 5730 27.75 20250409 2.52 Y 114190 500 130 억 399094 N N 843 N 00 N
3 20250429 150811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7220 -100 5 -1.37 136630710 18759 45.13 7330 7440 7190 9510 5130 7320 7283.48 1.53 0 2934 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1886 180.50 4.66 12 0.07 40.00 1550.00 22800 20240614 -68.33 5730 20250409 26.00 10930 -33.94 20250204 5730 26.00 20250409 22800 -68.33 20240614 5730 26.00 20250409 2.52 Y 114190 500 130 억 399094 N N 1202 N 00 N
4 20250429 140812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7290 -30 5 -0.41 107831850 14776 35.54 7330 7440 7230 9510 5130 7320 7297.77 1.53 0 3692 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1904 182.25 4.70 12 0.06 40.00 1550.00 22800 20240614 -68.03 5730 20250409 27.23 10930 -33.30 20250204 5730 27.23 20250409 22800 -68.03 20240614 5730 27.23 20250409 2.52 Y 114190 500 130 억 399094 N N 1202 N 00 N
5 20250429 130811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7290 -30 5 -0.41 90799710 12440 29.92 7330 7440 7230 9510 5130 7320 7299.01 1.53 0 2473 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1904 182.25 4.70 12 0.05 40.00 1550.00 22800 20240614 -68.03 5730 20250409 27.23 10930 -33.30 20250204 5730 27.23 20250409 22800 -68.03 20240614 5730 27.23 20250409 2.52 Y 114190 500 130 억 399094 N N 1202 N 00 N
6 20250429 120814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7330 10 2 0.14 76182800 10430 25.09 7330 7440 7230 9510 5130 7320 7304.20 1.53 0 2232 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1915 183.25 4.73 12 0.04 40.00 1550.00 22800 20240614 -67.85 5730 20250409 27.92 10930 -32.94 20250204 5730 27.92 20250409 22800 -67.85 20240614 5730 27.92 20250409 2.52 Y 114190 500 130 억 399094 N N 1202 N 00 N
7 20250429 110812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7310 -10 5 -0.14 51748330 7089 17.05 7330 7440 7230 9510 5130 7320 7299.81 1.53 0 1177 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1910 182.75 4.72 12 0.03 40.00 1550.00 22800 20240614 -67.94 5730 20250409 27.57 10930 -33.12 20250204 5730 27.57 20250409 22800 -67.94 20240614 5730 27.57 20250409 2.52 Y 114190 500 130 억 399094 N N 1202 N 00 N
8 20250429 100814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7260 -60 5 -0.82 28507350 3914 9.42 7330 7440 7230 9510 5130 7320 7283.43 1.53 0 -1365 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1897 181.50 4.68 12 0.01 40.00 1550.00 22800 20240614 -68.16 5730 20250409 26.70 10930 -33.58 20250204 5730 26.70 20250409 22800 -68.16 20240614 5730 26.70 20250409 2.52 Y 114190 500 130 억 399094 N N 1202 N 00 N
9 20250429 090814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7310 -10 5 -0.14 1971930 268 0.64 7330 7440 7310 9510 5130 7320 7357.95 1.53 0 -123 7640 7480 7370 7210 7100 7425 7155 131 2190 500 5120 10 1 26123038 1910 182.75 4.72 12 0.00 40.00 1550.00 22800 20240614 -67.94 5730 20250409 27.57 10930 -33.12 20250204 5730 27.57 20250409 22800 -67.94 20240614 5730 27.57 20250409 2.52 Y 114190 500 130 억 399094 N N 1202 N 00 N
10 20250428 160807 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7320 -70 5 -0.95 307681150 41571 94.39 7490 7530 7260 9600 5180 7390 7401.34 1.56 0 -6423 7610 7500 7400 7290 7190 7555 7345 131 2210 500 5170 10 1 26123038 1912 183.00 4.72 12 0.16 40.00 1550.00 22800 20240614 -67.89 5730 20250409 27.75 10930 -33.03 20250204 5730 27.75 20250409 22800 -67.89 20240614 5730 27.75 20250409 2.54 Y 114190 500 130 억 406275 N N 1202 N 00 N
11 20250428 150810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7300 -90 5 -1.22 298243280 40278 91.46 7490 7530 7280 9600 5180 7390 7404.62 1.56 0 -5613 7610 7500 7400 7290 7190 7555 7345 131 2210 500 5170 10 1 26123038 1907 182.50 4.71 12 0.15 40.00 1550.00 22800 20240614 -67.98 5730 20250409 27.40 10930 -33.21 20250204 5730 27.40 20250409 22800 -67.98 20240614 5730 27.40 20250409 2.54 Y 114190 500 130 억 406275 N N 523 N 00 N
12 20250428 140810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7330 -60 5 -0.81 261923270 35306 80.17 7490 7530 7310 9600 5180 7390 7418.66 1.56 0 -1043 7610 7500 7400 7290 7190 7555 7345 131 2210 500 5170 10 1 26123038 1915 183.25 4.73 12 0.14 40.00 1550.00 22800 20240614 -67.85 5730 20250409 27.92 10930 -32.94 20250204 5730 27.92 20250409 22800 -67.85 20240614 5730 27.92 20250409 2.54 Y 114190 500 130 억 406275 N N 523 N 00 N