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
131400/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
20250429,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1475,-22,5,-1.47,180465758,121689,87.31,1497,1508,1475,1946,1048,1497,1483.04,2.28,0,-6666,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,879,-10.61,0.76,12,0.20,-139.00,1941.00,3250,20240611,-54.62,1200,20250409,22.92,2285,-35.45,20250225,1200,22.92,20250409,3250,-54.62,20240611,1200,22.92,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,1997,N,00,N
20250429,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1482,-15,5,-1.00,158558745,106855,76.67,1497,1508,1475,1946,1048,1497,1483.87,2.28,0,-3532,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,883,-10.66,0.76,12,0.18,-139.00,1941.00,3250,20240611,-54.40,1200,20250409,23.50,2285,-35.14,20250225,1200,23.50,20250409,3250,-54.40,20240611,1200,23.50,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,3494,N,00,N
20250429,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1486,-11,5,-0.73,130583102,87999,63.14,1497,1508,1475,1946,1048,1497,1483.92,2.28,0,9322,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,886,-10.69,0.77,12,0.15,-139.00,1941.00,3250,20240611,-54.28,1200,20250409,23.83,2285,-34.97,20250225,1200,23.83,20250409,3250,-54.28,20240611,1200,23.83,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,3494,N,00,N
20250429,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1483,-14,5,-0.94,122092927,82287,59.04,1497,1508,1475,1946,1048,1497,1483.75,2.28,0,11642,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,884,-10.67,0.76,12,0.14,-139.00,1941.00,3250,20240611,-54.37,1200,20250409,23.58,2285,-35.10,20250225,1200,23.58,20250409,3250,-54.37,20240611,1200,23.58,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,3494,N,00,N
20250429,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1497,0,3,0.00,109122307,73553,52.78,1497,1508,1475,1946,1048,1497,1483.59,2.28,0,15062,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,892,-10.77,0.77,12,0.12,-139.00,1941.00,3250,20240611,-53.94,1200,20250409,24.75,2285,-34.49,20250225,1200,24.75,20250409,3250,-53.94,20240611,1200,24.75,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,3494,N,00,N
20250429,110837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,1,2,0.07,98378911,66360,47.61,1497,1508,1475,1946,1048,1497,1482.50,2.28,0,12295,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,893,-10.78,0.77,12,0.11,-139.00,1941.00,3250,20240611,-53.91,1200,20250409,24.83,2285,-34.44,20250225,1200,24.83,20250409,3250,-53.91,20240611,1200,24.83,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,3494,N,00,N
20250429,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,-1,5,-0.07,79338851,53541,38.42,1497,1508,1475,1946,1048,1497,1481.83,2.28,0,5525,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,891,-10.76,0.77,12,0.09,-139.00,1941.00,3250,20240611,-53.97,1200,20250409,24.67,2285,-34.53,20250225,1200,24.67,20250409,3250,-53.97,20240611,1200,24.67,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,3494,N,00,N
20250429,090840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-17,5,-1.14,14606265,9823,7.05,1497,1501,1480,1946,1048,1497,1486.95,2.28,0,3970,1543,1520,1507,1484,1471,1513,1477,298,449,500,1070,1,1,59589882,882,-10.65,0.76,12,0.02,-139.00,1941.00,3250,20240611,-54.46,1200,20250409,23.33,2285,-35.23,20250225,1200,23.33,20250409,3250,-54.46,20240611,1200,23.33,20250409,0.68,Y,131400,500,297 억,,1360349,N,N,3494,N,00,N
20250428,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1497,-17,5,-1.12,205257742,136613,59.47,1515,1530,1494,1968,1060,1514,1502.48,2.34,0,-33446,1545,1529,1504,1488,1463,1537,1496,298,454,500,1090,1,1,59589882,892,-10.77,0.77,12,0.23,-139.00,1941.00,3250,20240611,-53.94,1200,20250409,24.75,2285,-34.49,20250225,1200,24.75,20250409,3250,-53.94,20240611,1200,24.75,20250409,0.68,Y,131400,500,297 억,,1392765,N,N,3494,N,00,N
20250428,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,-18,5,-1.19,195934633,130381,56.76,1515,1530,1494,1968,1060,1514,1502.79,2.34,0,-31091,1545,1529,1504,1488,1463,1537,1496,298,454,500,1090,1,1,59589882,891,-10.76,0.77,12,0.22,-139.00,1941.00,3250,20240611,-53.97,1200,20250409,24.67,2285,-34.53,20250225,1200,24.67,20250409,3250,-53.97,20240611,1200,24.67,20250409,0.68,Y,131400,500,297 억,,1392765,N,N,4355,N,00,N
20250428,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,-15,5,-0.99,158080405,105086,45.75,1515,1530,1494,1968,1060,1514,1504.30,2.34,0,-18414,1545,1529,1504,1488,1463,1537,1496,298,454,500,1090,1,1,59589882,893,-10.78,0.77,12,0.18,-139.00,1941.00,3250,20240611,-53.88,1200,20250409,24.92,2285,-34.40,20250225,1200,24.92,20250409,3250,-53.88,20240611,1200,24.92,20250409,0.68,Y,131400,500,297 억,,1392765,N,N,4355,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 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 1475 -22 5 -1.47 180465758 121689 87.31 1497 1508 1475 1946 1048 1497 1483.04 2.28 0 -6666 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 879 -10.61 0.76 12 0.20 -139.00 1941.00 3250 20240611 -54.62 1200 20250409 22.92 2285 -35.45 20250225 1200 22.92 20250409 3250 -54.62 20240611 1200 22.92 20250409 0.68 Y 131400 500 297 억 1360349 N N 1997 N 00 N
3 20250429 150836 57 100.00 KOSDAQ 전기·전자 N N N N N 1482 -15 5 -1.00 158558745 106855 76.67 1497 1508 1475 1946 1048 1497 1483.87 2.28 0 -3532 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 883 -10.66 0.76 12 0.18 -139.00 1941.00 3250 20240611 -54.40 1200 20250409 23.50 2285 -35.14 20250225 1200 23.50 20250409 3250 -54.40 20240611 1200 23.50 20250409 0.68 Y 131400 500 297 억 1360349 N N 3494 N 00 N
4 20250429 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 1486 -11 5 -0.73 130583102 87999 63.14 1497 1508 1475 1946 1048 1497 1483.92 2.28 0 9322 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 886 -10.69 0.77 12 0.15 -139.00 1941.00 3250 20240611 -54.28 1200 20250409 23.83 2285 -34.97 20250225 1200 23.83 20250409 3250 -54.28 20240611 1200 23.83 20250409 0.68 Y 131400 500 297 억 1360349 N N 3494 N 00 N
5 20250429 130836 57 100.00 KOSDAQ 전기·전자 N N N N N 1483 -14 5 -0.94 122092927 82287 59.04 1497 1508 1475 1946 1048 1497 1483.75 2.28 0 11642 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 884 -10.67 0.76 12 0.14 -139.00 1941.00 3250 20240611 -54.37 1200 20250409 23.58 2285 -35.10 20250225 1200 23.58 20250409 3250 -54.37 20240611 1200 23.58 20250409 0.68 Y 131400 500 297 억 1360349 N N 3494 N 00 N
6 20250429 120839 57 100.00 KOSDAQ 전기·전자 N N N N N 1497 0 3 0.00 109122307 73553 52.78 1497 1508 1475 1946 1048 1497 1483.59 2.28 0 15062 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 892 -10.77 0.77 12 0.12 -139.00 1941.00 3250 20240611 -53.94 1200 20250409 24.75 2285 -34.49 20250225 1200 24.75 20250409 3250 -53.94 20240611 1200 24.75 20250409 0.68 Y 131400 500 297 억 1360349 N N 3494 N 00 N
7 20250429 110837 57 100.00 KOSDAQ 전기·전자 N N N N N 1498 1 2 0.07 98378911 66360 47.61 1497 1508 1475 1946 1048 1497 1482.50 2.28 0 12295 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 893 -10.78 0.77 12 0.11 -139.00 1941.00 3250 20240611 -53.91 1200 20250409 24.83 2285 -34.44 20250225 1200 24.83 20250409 3250 -53.91 20240611 1200 24.83 20250409 0.68 Y 131400 500 297 억 1360349 N N 3494 N 00 N
8 20250429 100840 57 100.00 KOSDAQ 전기·전자 N N N N N 1496 -1 5 -0.07 79338851 53541 38.42 1497 1508 1475 1946 1048 1497 1481.83 2.28 0 5525 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 891 -10.76 0.77 12 0.09 -139.00 1941.00 3250 20240611 -53.97 1200 20250409 24.67 2285 -34.53 20250225 1200 24.67 20250409 3250 -53.97 20240611 1200 24.67 20250409 0.68 Y 131400 500 297 억 1360349 N N 3494 N 00 N
9 20250429 090840 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 -17 5 -1.14 14606265 9823 7.05 1497 1501 1480 1946 1048 1497 1486.95 2.28 0 3970 1543 1520 1507 1484 1471 1513 1477 298 449 500 1070 1 1 59589882 882 -10.65 0.76 12 0.02 -139.00 1941.00 3250 20240611 -54.46 1200 20250409 23.33 2285 -35.23 20250225 1200 23.33 20250409 3250 -54.46 20240611 1200 23.33 20250409 0.68 Y 131400 500 297 억 1360349 N N 3494 N 00 N
10 20250428 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 1497 -17 5 -1.12 205257742 136613 59.47 1515 1530 1494 1968 1060 1514 1502.48 2.34 0 -33446 1545 1529 1504 1488 1463 1537 1496 298 454 500 1090 1 1 59589882 892 -10.77 0.77 12 0.23 -139.00 1941.00 3250 20240611 -53.94 1200 20250409 24.75 2285 -34.49 20250225 1200 24.75 20250409 3250 -53.94 20240611 1200 24.75 20250409 0.68 Y 131400 500 297 억 1392765 N N 3494 N 00 N
11 20250428 150836 57 100.00 KOSDAQ 전기·전자 N N N N N 1496 -18 5 -1.19 195934633 130381 56.76 1515 1530 1494 1968 1060 1514 1502.79 2.34 0 -31091 1545 1529 1504 1488 1463 1537 1496 298 454 500 1090 1 1 59589882 891 -10.76 0.77 12 0.22 -139.00 1941.00 3250 20240611 -53.97 1200 20250409 24.67 2285 -34.53 20250225 1200 24.67 20250409 3250 -53.97 20240611 1200 24.67 20250409 0.68 Y 131400 500 297 억 1392765 N N 4355 N 00 N
12 20250428 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 1499 -15 5 -0.99 158080405 105086 45.75 1515 1530 1494 1968 1060 1514 1504.30 2.34 0 -18414 1545 1529 1504 1488 1463 1537 1496 298 454 500 1090 1 1 59589882 893 -10.78 0.77 12 0.18 -139.00 1941.00 3250 20240611 -53.88 1200 20250409 24.92 2285 -34.40 20250225 1200 24.92 20250409 3250 -53.88 20240611 1200 24.92 20250409 0.68 Y 131400 500 297 억 1392765 N N 4355 N 00 N