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
115440/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
20250429,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-80,5,-1.13,1576613465,220772,93.02,7220,7240,7010,9230,4970,7100,7141.49,5.99,0,-7162,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,758,3.70,0.79,12,2.05,1895.00,8884.00,10450,20250103,-32.82,5630,20240805,24.69,10450,-32.82,20250103,5950,17.98,20250409,10450,-32.82,20250103,5630,24.69,20240805,4.00,Y,115440,500,53 억,,646403,N,N,10040,N,00,N
20250429,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-50,5,-0.70,1497593070,209531,88.28,7220,7240,7010,9230,4970,7100,7147.36,5.99,0,-9732,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,761,3.72,0.79,12,1.94,1895.00,8884.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,5950,18.49,20250409,10450,-32.54,20250103,5630,25.22,20240805,4.00,Y,115440,500,53 억,,646403,N,N,288,N,00,N
20250429,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-10,5,-0.14,1416627800,198069,83.46,7220,7240,7010,9230,4970,7100,7152.19,5.99,0,-10985,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,765,3.74,0.80,12,1.83,1895.00,8884.00,10450,20250103,-32.15,5630,20240805,25.93,10450,-32.15,20250103,5950,19.16,20250409,10450,-32.15,20250103,5630,25.93,20240805,4.00,Y,115440,500,53 억,,646403,N,N,288,N,00,N
20250429,130814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,60,2,0.85,1217533470,170155,71.69,7220,7240,7010,9230,4970,7100,7155.44,5.99,0,-10367,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,773,3.78,0.81,12,1.58,1895.00,8884.00,10450,20250103,-31.48,5630,20240805,27.18,10450,-31.48,20250103,5950,20.34,20250409,10450,-31.48,20250103,5630,27.18,20240805,4.00,Y,115440,500,53 억,,646403,N,N,288,N,00,N
20250429,120816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,20,2,0.28,1086716980,151775,63.95,7220,7240,7010,9230,4970,7100,7160.05,5.99,0,-13520,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,769,3.76,0.80,12,1.41,1895.00,8884.00,10450,20250103,-31.87,5630,20240805,26.47,10450,-31.87,20250103,5950,19.66,20250409,10450,-31.87,20250103,5630,26.47,20240805,4.00,Y,115440,500,53 억,,646403,N,N,288,N,00,N
20250429,110815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,100,2,1.41,741077895,103767,43.72,7220,7220,7010,9230,4970,7100,7141.75,5.99,0,-20398,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,777,3.80,0.81,12,0.96,1895.00,8884.00,10450,20250103,-31.10,5630,20240805,27.89,10450,-31.10,20250103,5950,21.01,20250409,10450,-31.10,20250103,5630,27.89,20240805,4.00,Y,115440,500,53 억,,646403,N,N,288,N,00,N
20250429,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-20,5,-0.28,330869935,46559,19.62,7220,7220,7010,9230,4970,7100,7106.47,5.99,0,-18639,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,764,3.74,0.80,12,0.43,1895.00,8884.00,10450,20250103,-32.25,5630,20240805,25.75,10450,-32.25,20250103,5950,18.99,20250409,10450,-32.25,20250103,5630,25.75,20240805,4.00,Y,115440,500,53 억,,646403,N,N,288,N,00,N
20250429,090817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-10,5,-0.14,176061405,24647,10.38,7220,7220,7070,9230,4970,7100,7143.32,5.99,0,-13980,7333,7216,7093,6976,6853,7155,6915,54,2130,500,4540,10,1,10794292,765,3.74,0.80,12,0.23,1895.00,8884.00,10450,20250103,-32.15,5630,20240805,25.93,10450,-32.15,20250103,5950,19.16,20250409,10450,-32.15,20250103,5630,25.93,20240805,4.00,Y,115440,500,53 억,,646403,N,N,288,N,00,N
20250428,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,190,2,2.75,1670054080,235880,316.12,7200,7210,6970,8980,4840,6910,7080.09,5.77,0,24324,7016,6962,6876,6822,6736,6990,6850,54,2070,500,4420,10,1,10794292,766,3.75,0.80,12,2.19,1895.00,8884.00,10450,20250103,-32.06,5630,20240805,26.11,10450,-32.06,20250103,5950,19.33,20250409,10450,-32.06,20250103,5630,26.11,20240805,3.98,Y,115440,500,53 억,,622291,N,N,288,N,00,N
20250428,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,140,2,2.03,1598774820,225792,302.60,7200,7210,6970,8980,4840,6910,7080.74,5.77,0,20775,7016,6962,6876,6822,6736,6990,6850,54,2070,500,4420,10,1,10794292,761,3.72,0.79,12,2.09,1895.00,8884.00,10450,20250103,-32.54,5630,20240805,25.22,10450,-32.54,20250103,5950,18.49,20250409,10450,-32.54,20250103,5630,25.22,20240805,3.98,Y,115440,500,53 억,,622291,N,N,0,N,00,N
20250428,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,120,2,1.74,1466391780,206942,277.34,7200,7210,6970,8980,4840,6910,7086.00,5.77,0,12363,7016,6962,6876,6822,6736,6990,6850,54,2070,500,4420,10,1,10794292,759,3.71,0.79,12,1.92,1895.00,8884.00,10450,20250103,-32.73,5630,20240805,24.87,10450,-32.73,20250103,5950,18.15,20250409,10450,-32.73,20250103,5630,24.87,20240805,3.98,Y,115440,500,53 억,,622291,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 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -80 5 -1.13 1576613465 220772 93.02 7220 7240 7010 9230 4970 7100 7141.49 5.99 0 -7162 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 758 3.70 0.79 12 2.05 1895.00 8884.00 10450 20250103 -32.82 5630 20240805 24.69 10450 -32.82 20250103 5950 17.98 20250409 10450 -32.82 20250103 5630 24.69 20240805 4.00 Y 115440 500 53 억 646403 N N 10040 N 00 N
3 20250429 150813 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 -50 5 -0.70 1497593070 209531 88.28 7220 7240 7010 9230 4970 7100 7147.36 5.99 0 -9732 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 761 3.72 0.79 12 1.94 1895.00 8884.00 10450 20250103 -32.54 5630 20240805 25.22 10450 -32.54 20250103 5950 18.49 20250409 10450 -32.54 20250103 5630 25.22 20240805 4.00 Y 115440 500 53 억 646403 N N 288 N 00 N
4 20250429 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 -10 5 -0.14 1416627800 198069 83.46 7220 7240 7010 9230 4970 7100 7152.19 5.99 0 -10985 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 765 3.74 0.80 12 1.83 1895.00 8884.00 10450 20250103 -32.15 5630 20240805 25.93 10450 -32.15 20250103 5950 19.16 20250409 10450 -32.15 20250103 5630 25.93 20240805 4.00 Y 115440 500 53 억 646403 N N 288 N 00 N
5 20250429 130814 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 60 2 0.85 1217533470 170155 71.69 7220 7240 7010 9230 4970 7100 7155.44 5.99 0 -10367 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 773 3.78 0.81 12 1.58 1895.00 8884.00 10450 20250103 -31.48 5630 20240805 27.18 10450 -31.48 20250103 5950 20.34 20250409 10450 -31.48 20250103 5630 27.18 20240805 4.00 Y 115440 500 53 억 646403 N N 288 N 00 N
6 20250429 120816 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 20 2 0.28 1086716980 151775 63.95 7220 7240 7010 9230 4970 7100 7160.05 5.99 0 -13520 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 769 3.76 0.80 12 1.41 1895.00 8884.00 10450 20250103 -31.87 5630 20240805 26.47 10450 -31.87 20250103 5950 19.66 20250409 10450 -31.87 20250103 5630 26.47 20240805 4.00 Y 115440 500 53 억 646403 N N 288 N 00 N
7 20250429 110815 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 100 2 1.41 741077895 103767 43.72 7220 7220 7010 9230 4970 7100 7141.75 5.99 0 -20398 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 777 3.80 0.81 12 0.96 1895.00 8884.00 10450 20250103 -31.10 5630 20240805 27.89 10450 -31.10 20250103 5950 21.01 20250409 10450 -31.10 20250103 5630 27.89 20240805 4.00 Y 115440 500 53 억 646403 N N 288 N 00 N
8 20250429 100817 57 100.00 KOSDAQ 전기·전자 N N N N N 7080 -20 5 -0.28 330869935 46559 19.62 7220 7220 7010 9230 4970 7100 7106.47 5.99 0 -18639 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 764 3.74 0.80 12 0.43 1895.00 8884.00 10450 20250103 -32.25 5630 20240805 25.75 10450 -32.25 20250103 5950 18.99 20250409 10450 -32.25 20250103 5630 25.75 20240805 4.00 Y 115440 500 53 억 646403 N N 288 N 00 N
9 20250429 090817 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 -10 5 -0.14 176061405 24647 10.38 7220 7220 7070 9230 4970 7100 7143.32 5.99 0 -13980 7333 7216 7093 6976 6853 7155 6915 54 2130 500 4540 10 1 10794292 765 3.74 0.80 12 0.23 1895.00 8884.00 10450 20250103 -32.15 5630 20240805 25.93 10450 -32.15 20250103 5950 19.16 20250409 10450 -32.15 20250103 5630 25.93 20240805 4.00 Y 115440 500 53 억 646403 N N 288 N 00 N
10 20250428 160809 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 190 2 2.75 1670054080 235880 316.12 7200 7210 6970 8980 4840 6910 7080.09 5.77 0 24324 7016 6962 6876 6822 6736 6990 6850 54 2070 500 4420 10 1 10794292 766 3.75 0.80 12 2.19 1895.00 8884.00 10450 20250103 -32.06 5630 20240805 26.11 10450 -32.06 20250103 5950 19.33 20250409 10450 -32.06 20250103 5630 26.11 20240805 3.98 Y 115440 500 53 억 622291 N N 288 N 00 N
11 20250428 150813 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 140 2 2.03 1598774820 225792 302.60 7200 7210 6970 8980 4840 6910 7080.74 5.77 0 20775 7016 6962 6876 6822 6736 6990 6850 54 2070 500 4420 10 1 10794292 761 3.72 0.79 12 2.09 1895.00 8884.00 10450 20250103 -32.54 5630 20240805 25.22 10450 -32.54 20250103 5950 18.49 20250409 10450 -32.54 20250103 5630 25.22 20240805 3.98 Y 115440 500 53 억 622291 N N 0 N 00 N
12 20250428 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 120 2 1.74 1466391780 206942 277.34 7200 7210 6970 8980 4840 6910 7086.00 5.77 0 12363 7016 6962 6876 6822 6736 6990 6850 54 2070 500 4420 10 1 10794292 759 3.71 0.79 12 1.92 1895.00 8884.00 10450 20250103 -32.73 5630 20240805 24.87 10450 -32.73 20250103 5950 18.15 20250409 10450 -32.73 20250103 5630 24.87 20240805 3.98 Y 115440 500 53 억 622291 N N 0 N 00 N