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
115530/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
20250429,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,331,-4,5,-1.19,146984944,440961,82.30,335,345,322,435,235,335,333.34,0.51,0,-2458,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,225,-10.03,2.31,12,0.65,-33.00,143.00,650,20240826,-49.08,292,20250422,13.36,439,-24.60,20250226,292,13.36,20250422,650,-49.08,20240826,292,13.36,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250429,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,3,2,0.90,142929777,428772,80.03,335,345,322,435,235,335,333.35,0.51,0,-2316,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,230,-10.24,2.36,12,0.63,-33.00,143.00,650,20240826,-48.00,292,20250422,15.75,439,-23.01,20250226,292,15.75,20250422,650,-48.00,20240826,292,15.75,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250429,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,332,-3,5,-0.90,114811297,343065,64.03,335,345,322,435,235,335,334.66,0.51,0,-964,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,226,-10.06,2.32,12,0.50,-33.00,143.00,650,20240826,-48.92,292,20250422,13.70,439,-24.37,20250226,292,13.70,20250422,650,-48.92,20240826,292,13.70,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250429,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,334,-1,5,-0.30,104426466,311589,58.15,335,345,322,435,235,335,335.14,0.51,0,1503,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,227,-10.12,2.34,12,0.46,-33.00,143.00,650,20240826,-48.62,292,20250422,14.38,439,-23.92,20250226,292,14.38,20250422,650,-48.62,20240826,292,14.38,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250429,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,344,9,2,2.69,81020868,242171,45.20,335,345,322,435,235,335,334.56,0.51,0,-7038,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,234,-10.42,2.41,12,0.36,-33.00,143.00,650,20240826,-47.08,292,20250422,17.81,439,-21.64,20250226,292,17.81,20250422,650,-47.08,20240826,292,17.81,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250429,110816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,335,0,3,0.00,55828063,168279,31.41,335,340,322,435,235,335,331.76,0.51,0,-5822,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,228,-10.15,2.34,12,0.25,-33.00,143.00,650,20240826,-48.46,292,20250422,14.73,439,-23.69,20250226,292,14.73,20250422,650,-48.46,20240826,292,14.73,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250429,100818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,331,-4,5,-1.19,31788295,95101,17.75,335,340,330,435,235,335,334.26,0.51,0,-8211,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,225,-10.03,2.31,12,0.14,-33.00,143.00,650,20240826,-49.08,292,20250422,13.36,439,-24.60,20250226,292,13.36,20250422,650,-49.08,20240826,292,13.36,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250429,090818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,333,-2,5,-0.60,12226375,36532,6.82,335,340,330,435,235,335,334.68,0.51,0,-6705,359,346,329,316,299,353,323,68,100,100,230,1,1,67963000,226,-10.09,2.33,12,0.05,-33.00,143.00,650,20240826,-48.77,292,20250422,14.04,439,-24.15,20250226,292,14.04,20250422,650,-48.77,20240826,292,14.04,20250422,0.00,Y,115530,100,67 억,,346252,N,N,0,N,00,N
20250428,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,335,22,2,7.03,175651481,529746,91.55,320,342,312,406,220,313,331.58,0.55,0,5624,349,330,320,301,291,340,311,68,93,100,210,1,1,67963000,228,-10.15,2.34,12,0.78,-33.00,143.00,650,20240826,-48.46,292,20250422,14.73,439,-23.69,20250226,292,14.73,20250422,650,-48.46,20240826,292,14.73,20250422,0.00,Y,115530,100,67 억,,372241,N,N,899,N,00,N
20250428,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,330,17,2,5.43,166307783,501766,86.71,320,342,312,406,220,313,331.44,0.55,0,5169,349,330,320,301,291,340,311,68,93,100,210,1,1,67963000,224,-10.00,2.31,12,0.74,-33.00,143.00,650,20240826,-49.23,292,20250422,13.01,439,-24.83,20250226,292,13.01,20250422,650,-49.23,20240826,292,13.01,20250422,0.00,Y,115530,100,67 억,,372241,N,N,899,N,00,N
20250428,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,334,21,2,6.71,155432781,469185,81.08,320,342,312,406,220,313,331.28,0.55,0,4144,349,330,320,301,291,340,311,68,93,100,210,1,1,67963000,227,-10.12,2.34,12,0.69,-33.00,143.00,650,20240826,-48.62,292,20250422,14.38,439,-23.92,20250226,292,14.38,20250422,650,-48.62,20240826,292,14.38,20250422,0.00,Y,115530,100,67 억,,372241,N,N,899,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 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 331 -4 5 -1.19 146984944 440961 82.30 335 345 322 435 235 335 333.34 0.51 0 -2458 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 225 -10.03 2.31 12 0.65 -33.00 143.00 650 20240826 -49.08 292 20250422 13.36 439 -24.60 20250226 292 13.36 20250422 650 -49.08 20240826 292 13.36 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
3 20250429 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 338 3 2 0.90 142929777 428772 80.03 335 345 322 435 235 335 333.35 0.51 0 -2316 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 230 -10.24 2.36 12 0.63 -33.00 143.00 650 20240826 -48.00 292 20250422 15.75 439 -23.01 20250226 292 15.75 20250422 650 -48.00 20240826 292 15.75 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
4 20250429 140816 57 100.00 KOSDAQ 전기·전자 N N N N N 332 -3 5 -0.90 114811297 343065 64.03 335 345 322 435 235 335 334.66 0.51 0 -964 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 226 -10.06 2.32 12 0.50 -33.00 143.00 650 20240826 -48.92 292 20250422 13.70 439 -24.37 20250226 292 13.70 20250422 650 -48.92 20240826 292 13.70 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
5 20250429 130815 57 100.00 KOSDAQ 전기·전자 N N N N N 334 -1 5 -0.30 104426466 311589 58.15 335 345 322 435 235 335 335.14 0.51 0 1503 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 227 -10.12 2.34 12 0.46 -33.00 143.00 650 20240826 -48.62 292 20250422 14.38 439 -23.92 20250226 292 14.38 20250422 650 -48.62 20240826 292 14.38 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
6 20250429 120818 57 100.00 KOSDAQ 전기·전자 N N N N N 344 9 2 2.69 81020868 242171 45.20 335 345 322 435 235 335 334.56 0.51 0 -7038 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 234 -10.42 2.41 12 0.36 -33.00 143.00 650 20240826 -47.08 292 20250422 17.81 439 -21.64 20250226 292 17.81 20250422 650 -47.08 20240826 292 17.81 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
7 20250429 110816 57 100.00 KOSDAQ 전기·전자 N N N N N 335 0 3 0.00 55828063 168279 31.41 335 340 322 435 235 335 331.76 0.51 0 -5822 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 228 -10.15 2.34 12 0.25 -33.00 143.00 650 20240826 -48.46 292 20250422 14.73 439 -23.69 20250226 292 14.73 20250422 650 -48.46 20240826 292 14.73 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
8 20250429 100818 57 100.00 KOSDAQ 전기·전자 N N N N N 331 -4 5 -1.19 31788295 95101 17.75 335 340 330 435 235 335 334.26 0.51 0 -8211 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 225 -10.03 2.31 12 0.14 -33.00 143.00 650 20240826 -49.08 292 20250422 13.36 439 -24.60 20250226 292 13.36 20250422 650 -49.08 20240826 292 13.36 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
9 20250429 090818 57 100.00 KOSDAQ 전기·전자 N N N N N 333 -2 5 -0.60 12226375 36532 6.82 335 340 330 435 235 335 334.68 0.51 0 -6705 359 346 329 316 299 353 323 68 100 100 230 1 1 67963000 226 -10.09 2.33 12 0.05 -33.00 143.00 650 20240826 -48.77 292 20250422 14.04 439 -24.15 20250226 292 14.04 20250422 650 -48.77 20240826 292 14.04 20250422 0.00 Y 115530 100 67 억 346252 N N 0 N 00 N
10 20250428 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 335 22 2 7.03 175651481 529746 91.55 320 342 312 406 220 313 331.58 0.55 0 5624 349 330 320 301 291 340 311 68 93 100 210 1 1 67963000 228 -10.15 2.34 12 0.78 -33.00 143.00 650 20240826 -48.46 292 20250422 14.73 439 -23.69 20250226 292 14.73 20250422 650 -48.46 20240826 292 14.73 20250422 0.00 Y 115530 100 67 억 372241 N N 899 N 00 N
11 20250428 150814 57 100.00 KOSDAQ 전기·전자 N N N N N 330 17 2 5.43 166307783 501766 86.71 320 342 312 406 220 313 331.44 0.55 0 5169 349 330 320 301 291 340 311 68 93 100 210 1 1 67963000 224 -10.00 2.31 12 0.74 -33.00 143.00 650 20240826 -49.23 292 20250422 13.01 439 -24.83 20250226 292 13.01 20250422 650 -49.23 20240826 292 13.01 20250422 0.00 Y 115530 100 67 억 372241 N N 899 N 00 N
12 20250428 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 334 21 2 6.71 155432781 469185 81.08 320 342 312 406 220 313 331.28 0.55 0 4144 349 330 320 301 291 340 311 68 93 100 210 1 1 67963000 227 -10.12 2.34 12 0.69 -33.00 143.00 650 20240826 -48.62 292 20250422 14.38 439 -23.92 20250226 292 14.38 20250422 650 -48.62 20240826 292 14.38 20250422 0.00 Y 115530 100 67 억 372241 N N 899 N 00 N