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
123860/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
20250429,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19800,-50,5,-0.25,433609970,21891,87.23,19950,19950,19650,25800,13900,19850,19807.68,4.36,0,797,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2400,12.70,3.30,12,0.18,1559.00,5997.00,35050,20240624,-43.51,17180,20240805,15.25,23400,-15.38,20250120,17790,11.30,20250409,35050,-43.51,20240624,17180,15.25,20240805,2.61,Y,123860,500,60 억,,529076,N,N,671,N,00,N
20250429,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19810,-40,5,-0.20,408167940,20608,82.12,19950,19950,19650,25800,13900,19850,19806.29,4.36,0,949,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2402,12.71,3.30,12,0.17,1559.00,5997.00,35050,20240624,-43.48,17180,20240805,15.31,23400,-15.34,20250120,17790,11.35,20250409,35050,-43.48,20240624,17180,15.31,20240805,2.61,Y,123860,500,60 억,,529076,N,N,1154,N,00,N
20250429,140828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19820,-30,5,-0.15,333108640,16825,67.04,19950,19950,19650,25800,13900,19850,19798.43,4.36,0,966,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2403,12.71,3.30,12,0.14,1559.00,5997.00,35050,20240624,-43.45,17180,20240805,15.37,23400,-15.30,20250120,17790,11.41,20250409,35050,-43.45,20240624,17180,15.37,20240805,2.61,Y,123860,500,60 억,,529076,N,N,1154,N,00,N
20250429,130827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19890,40,2,0.20,256729880,12976,51.71,19950,19950,19650,25800,13900,19850,19784.98,4.36,0,345,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2411,12.76,3.32,12,0.11,1559.00,5997.00,35050,20240624,-43.25,17180,20240805,15.77,23400,-15.00,20250120,17790,11.80,20250409,35050,-43.25,20240624,17180,15.77,20240805,2.61,Y,123860,500,60 억,,529076,N,N,1154,N,00,N
20250429,120830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19870,20,2,0.10,236920080,11979,47.73,19950,19950,19650,25800,13900,19850,19777.95,4.36,0,-81,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2409,12.75,3.31,12,0.10,1559.00,5997.00,35050,20240624,-43.31,17180,20240805,15.66,23400,-15.09,20250120,17790,11.69,20250409,35050,-43.31,20240624,17180,15.66,20240805,2.61,Y,123860,500,60 억,,529076,N,N,1154,N,00,N
20250429,110828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19830,-20,5,-0.10,175663910,8892,35.43,19950,19950,19650,25800,13900,19850,19755.28,4.36,0,-453,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2404,12.72,3.31,12,0.07,1559.00,5997.00,35050,20240624,-43.42,17180,20240805,15.42,23400,-15.26,20250120,17790,11.47,20250409,35050,-43.42,20240624,17180,15.42,20240805,2.61,Y,123860,500,60 억,,529076,N,N,1154,N,00,N
20250429,100830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19790,-60,5,-0.30,68919940,3480,13.87,19950,19950,19720,25800,13900,19850,19804.58,4.36,0,-194,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2399,12.69,3.30,12,0.03,1559.00,5997.00,35050,20240624,-43.54,17180,20240805,15.19,23400,-15.43,20250120,17790,11.24,20250409,35050,-43.54,20240624,17180,15.19,20240805,2.61,Y,123860,500,60 억,,529076,N,N,1154,N,00,N
20250429,090830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19720,-130,5,-0.65,6432060,325,1.30,19950,19950,19720,25800,13900,19850,19790.95,4.36,0,-129,20270,20060,19890,19680,19510,19975,19595,61,5950,500,13890,10,1,12123415,2391,12.65,3.29,12,0.00,1559.00,5997.00,35050,20240624,-43.74,17180,20240805,14.78,23400,-15.73,20250120,17790,10.85,20250409,35050,-43.74,20240624,17180,14.78,20240805,2.61,Y,123860,500,60 억,,529076,N,N,1154,N,00,N
20250428,160822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19850,-120,5,-0.60,499090630,25096,97.45,19980,20100,19720,25950,13980,19970,19887.36,4.32,0,5391,20190,20080,19880,19770,19570,20135,19825,61,5980,500,13970,10,1,12123415,2406,12.73,3.31,12,0.21,1559.00,5997.00,35050,20240624,-43.37,17180,20240805,15.54,23400,-15.17,20250120,17790,11.58,20250409,35050,-43.37,20240624,17180,15.54,20240805,2.60,Y,123860,500,60 억,,523822,N,N,1154,N,00,N
20250428,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19890,-80,5,-0.40,471359420,23699,92.03,19980,20100,19720,25950,13980,19970,19889.42,4.32,0,4758,20190,20080,19880,19770,19570,20135,19825,61,5980,500,13970,10,1,12123415,2411,12.76,3.32,12,0.20,1559.00,5997.00,35050,20240624,-43.25,17180,20240805,15.77,23400,-15.00,20250120,17790,11.80,20250409,35050,-43.25,20240624,17180,15.77,20240805,2.60,Y,123860,500,60 억,,523822,N,N,923,N,00,N
20250428,140825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19980,10,2,0.05,360563850,18133,70.41,19980,20100,19720,25950,13980,19970,19884.40,4.32,0,3594,20190,20080,19880,19770,19570,20135,19825,61,5980,500,13970,10,1,12123415,2422,12.82,3.33,12,0.15,1559.00,5997.00,35050,20240624,-43.00,17180,20240805,16.30,23400,-14.62,20250120,17790,12.31,20250409,35050,-43.00,20240624,17180,16.30,20240805,2.60,Y,123860,500,60 억,,523822,N,N,923,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 160823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19800 -50 5 -0.25 433609970 21891 87.23 19950 19950 19650 25800 13900 19850 19807.68 4.36 0 797 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2400 12.70 3.30 12 0.18 1559.00 5997.00 35050 20240624 -43.51 17180 20240805 15.25 23400 -15.38 20250120 17790 11.30 20250409 35050 -43.51 20240624 17180 15.25 20240805 2.61 Y 123860 500 60 억 529076 N N 671 N 00 N
3 20250429 150826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19810 -40 5 -0.20 408167940 20608 82.12 19950 19950 19650 25800 13900 19850 19806.29 4.36 0 949 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2402 12.71 3.30 12 0.17 1559.00 5997.00 35050 20240624 -43.48 17180 20240805 15.31 23400 -15.34 20250120 17790 11.35 20250409 35050 -43.48 20240624 17180 15.31 20240805 2.61 Y 123860 500 60 억 529076 N N 1154 N 00 N
4 20250429 140828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19820 -30 5 -0.15 333108640 16825 67.04 19950 19950 19650 25800 13900 19850 19798.43 4.36 0 966 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2403 12.71 3.30 12 0.14 1559.00 5997.00 35050 20240624 -43.45 17180 20240805 15.37 23400 -15.30 20250120 17790 11.41 20250409 35050 -43.45 20240624 17180 15.37 20240805 2.61 Y 123860 500 60 억 529076 N N 1154 N 00 N
5 20250429 130827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19890 40 2 0.20 256729880 12976 51.71 19950 19950 19650 25800 13900 19850 19784.98 4.36 0 345 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2411 12.76 3.32 12 0.11 1559.00 5997.00 35050 20240624 -43.25 17180 20240805 15.77 23400 -15.00 20250120 17790 11.80 20250409 35050 -43.25 20240624 17180 15.77 20240805 2.61 Y 123860 500 60 억 529076 N N 1154 N 00 N
6 20250429 120830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19870 20 2 0.10 236920080 11979 47.73 19950 19950 19650 25800 13900 19850 19777.95 4.36 0 -81 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2409 12.75 3.31 12 0.10 1559.00 5997.00 35050 20240624 -43.31 17180 20240805 15.66 23400 -15.09 20250120 17790 11.69 20250409 35050 -43.31 20240624 17180 15.66 20240805 2.61 Y 123860 500 60 억 529076 N N 1154 N 00 N
7 20250429 110828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19830 -20 5 -0.10 175663910 8892 35.43 19950 19950 19650 25800 13900 19850 19755.28 4.36 0 -453 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2404 12.72 3.31 12 0.07 1559.00 5997.00 35050 20240624 -43.42 17180 20240805 15.42 23400 -15.26 20250120 17790 11.47 20250409 35050 -43.42 20240624 17180 15.42 20240805 2.61 Y 123860 500 60 억 529076 N N 1154 N 00 N
8 20250429 100830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19790 -60 5 -0.30 68919940 3480 13.87 19950 19950 19720 25800 13900 19850 19804.58 4.36 0 -194 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2399 12.69 3.30 12 0.03 1559.00 5997.00 35050 20240624 -43.54 17180 20240805 15.19 23400 -15.43 20250120 17790 11.24 20250409 35050 -43.54 20240624 17180 15.19 20240805 2.61 Y 123860 500 60 억 529076 N N 1154 N 00 N
9 20250429 090830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19720 -130 5 -0.65 6432060 325 1.30 19950 19950 19720 25800 13900 19850 19790.95 4.36 0 -129 20270 20060 19890 19680 19510 19975 19595 61 5950 500 13890 10 1 12123415 2391 12.65 3.29 12 0.00 1559.00 5997.00 35050 20240624 -43.74 17180 20240805 14.78 23400 -15.73 20250120 17790 10.85 20250409 35050 -43.74 20240624 17180 14.78 20240805 2.61 Y 123860 500 60 억 529076 N N 1154 N 00 N
10 20250428 160822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19850 -120 5 -0.60 499090630 25096 97.45 19980 20100 19720 25950 13980 19970 19887.36 4.32 0 5391 20190 20080 19880 19770 19570 20135 19825 61 5980 500 13970 10 1 12123415 2406 12.73 3.31 12 0.21 1559.00 5997.00 35050 20240624 -43.37 17180 20240805 15.54 23400 -15.17 20250120 17790 11.58 20250409 35050 -43.37 20240624 17180 15.54 20240805 2.60 Y 123860 500 60 억 523822 N N 1154 N 00 N
11 20250428 150826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19890 -80 5 -0.40 471359420 23699 92.03 19980 20100 19720 25950 13980 19970 19889.42 4.32 0 4758 20190 20080 19880 19770 19570 20135 19825 61 5980 500 13970 10 1 12123415 2411 12.76 3.32 12 0.20 1559.00 5997.00 35050 20240624 -43.25 17180 20240805 15.77 23400 -15.00 20250120 17790 11.80 20250409 35050 -43.25 20240624 17180 15.77 20240805 2.60 Y 123860 500 60 억 523822 N N 923 N 00 N
12 20250428 140825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19980 10 2 0.05 360563850 18133 70.41 19980 20100 19720 25950 13980 19970 19884.40 4.32 0 3594 20190 20080 19880 19770 19570 20135 19825 61 5980 500 13970 10 1 12123415 2422 12.82 3.33 12 0.15 1559.00 5997.00 35050 20240624 -43.00 17180 20240805 16.30 23400 -14.62 20250120 17790 12.31 20250409 35050 -43.00 20240624 17180 16.30 20240805 2.60 Y 123860 500 60 억 523822 N N 923 N 00 N