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
146320/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
20250429,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-60,5,-0.71,67993340,8084,30.64,8470,8540,8310,11010,5930,8470,8410.85,1.14,0,101,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1076,-47.25,1.48,12,0.06,-178.00,5700.00,21700,20240418,-61.24,7080,20241209,18.79,12730,-33.94,20250219,7500,12.13,20250409,20450,-58.88,20240508,7080,18.79,20241209,1.33,Y,146320,500,63 억,,145587,N,N,371,N,00,N
20250429,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,-90,5,-1.06,65436700,7780,29.49,8470,8540,8310,11010,5930,8470,8410.89,1.14,0,289,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1072,-47.08,1.47,12,0.06,-178.00,5700.00,21700,20240418,-61.38,7080,20241209,18.36,12730,-34.17,20250219,7500,11.73,20250409,20450,-59.02,20240508,7080,18.36,20241209,1.33,Y,146320,500,63 억,,145587,N,N,238,N,00,N
20250429,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-20,5,-0.24,53608310,6373,24.16,8470,8540,8310,11010,5930,8470,8411.79,1.14,0,-95,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1081,-47.47,1.48,12,0.05,-178.00,5700.00,21700,20240418,-61.06,7080,20241209,19.35,12730,-33.62,20250219,7500,12.67,20250409,20450,-58.68,20240508,7080,19.35,20241209,1.33,Y,146320,500,63 억,,145587,N,N,238,N,00,N
20250429,130853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-10,5,-0.12,46262550,5504,20.86,8470,8540,8310,11010,5930,8470,8405.26,1.14,0,-575,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1083,-47.53,1.48,12,0.04,-178.00,5700.00,21700,20240418,-61.01,7080,20241209,19.49,12730,-33.54,20250219,7500,12.80,20250409,20450,-58.63,20240508,7080,19.49,20241209,1.33,Y,146320,500,63 억,,145587,N,N,238,N,00,N
20250429,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,0,3,0.00,38065080,4536,17.19,8470,8480,8310,11010,5930,8470,8391.77,1.14,0,-549,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1084,-47.58,1.49,12,0.04,-178.00,5700.00,21700,20240418,-60.97,7080,20241209,19.63,12730,-33.46,20250219,7500,12.93,20250409,20450,-58.58,20240508,7080,19.63,20241209,1.33,Y,146320,500,63 억,,145587,N,N,238,N,00,N
20250429,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-10,5,-0.12,28390660,3393,12.86,8470,8470,8310,11010,5930,8470,8367.42,1.14,0,-744,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1083,-47.53,1.48,12,0.03,-178.00,5700.00,21700,20240418,-61.01,7080,20241209,19.49,12730,-33.54,20250219,7500,12.80,20250409,20450,-58.63,20240508,7080,19.49,20241209,1.33,Y,146320,500,63 억,,145587,N,N,238,N,00,N
20250429,100856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-100,5,-1.18,21308020,2549,9.66,8470,8470,8310,11010,5930,8470,8359.36,1.14,0,-774,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1071,-47.02,1.47,12,0.02,-178.00,5700.00,21700,20240418,-61.43,7080,20241209,18.22,12730,-34.25,20250219,7500,11.60,20250409,20450,-59.07,20240508,7080,18.22,20241209,1.33,Y,146320,500,63 억,,145587,N,N,238,N,00,N
20250429,090857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,0,3,0.00,1990450,235,0.89,8470,8470,8470,11010,5930,8470,8470.00,1.14,0,-2,9116,8792,8576,8252,8036,8685,8145,64,2540,500,5920,10,1,12797923,1084,-47.58,1.49,12,0.00,-178.00,5700.00,21700,20240418,-60.97,7080,20241209,19.63,12730,-33.46,20250219,7500,12.93,20250409,20450,-58.58,20240508,7080,19.63,20241209,1.33,Y,146320,500,63 억,,145587,N,N,238,N,00,N
20250428,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-240,5,-2.76,224437570,26383,169.33,8900,8900,8360,11320,6100,8710,8506.90,1.18,0,-4569,8863,8786,8693,8616,8523,8825,8655,64,2610,500,6090,10,1,12797923,1084,-47.58,1.49,12,0.21,-178.00,5700.00,21900,20240417,-61.32,7080,20241209,19.63,12730,-33.46,20250219,7500,12.93,20250409,20450,-58.58,20240508,7080,19.63,20241209,1.30,Y,146320,500,63 억,,151224,N,N,238,N,00,N
20250428,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-320,5,-3.67,219502030,25796,165.56,8900,8900,8360,11320,6100,8710,8509.15,1.18,0,-4232,8863,8786,8693,8616,8523,8825,8655,64,2610,500,6090,10,1,12797923,1074,-47.13,1.47,12,0.20,-178.00,5700.00,21900,20240417,-61.69,7080,20241209,18.50,12730,-34.09,20250219,7500,11.87,20250409,20450,-58.97,20240508,7080,18.50,20241209,1.30,Y,146320,500,63 억,,151224,N,N,106,N,00,N
20250428,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-300,5,-3.44,198955840,23350,149.86,8900,8900,8360,11320,6100,8710,8520.59,1.18,0,-4596,8863,8786,8693,8616,8523,8825,8655,64,2610,500,6090,10,1,12797923,1076,-47.25,1.48,12,0.18,-178.00,5700.00,21900,20240417,-61.60,7080,20241209,18.79,12730,-33.94,20250219,7500,12.13,20250409,20450,-58.88,20240508,7080,18.79,20241209,1.30,Y,146320,500,63 억,,151224,N,N,106,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 160849 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 -60 5 -0.71 67993340 8084 30.64 8470 8540 8310 11010 5930 8470 8410.85 1.14 0 101 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1076 -47.25 1.48 12 0.06 -178.00 5700.00 21700 20240418 -61.24 7080 20241209 18.79 12730 -33.94 20250219 7500 12.13 20250409 20450 -58.88 20240508 7080 18.79 20241209 1.33 Y 146320 500 63 억 145587 N N 371 N 00 N
3 20250429 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 -90 5 -1.06 65436700 7780 29.49 8470 8540 8310 11010 5930 8470 8410.89 1.14 0 289 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1072 -47.08 1.47 12 0.06 -178.00 5700.00 21700 20240418 -61.38 7080 20241209 18.36 12730 -34.17 20250219 7500 11.73 20250409 20450 -59.02 20240508 7080 18.36 20241209 1.33 Y 146320 500 63 억 145587 N N 238 N 00 N
4 20250429 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 -20 5 -0.24 53608310 6373 24.16 8470 8540 8310 11010 5930 8470 8411.79 1.14 0 -95 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1081 -47.47 1.48 12 0.05 -178.00 5700.00 21700 20240418 -61.06 7080 20241209 19.35 12730 -33.62 20250219 7500 12.67 20250409 20450 -58.68 20240508 7080 19.35 20241209 1.33 Y 146320 500 63 억 145587 N N 238 N 00 N
5 20250429 130853 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -10 5 -0.12 46262550 5504 20.86 8470 8540 8310 11010 5930 8470 8405.26 1.14 0 -575 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1083 -47.53 1.48 12 0.04 -178.00 5700.00 21700 20240418 -61.01 7080 20241209 19.49 12730 -33.54 20250219 7500 12.80 20250409 20450 -58.63 20240508 7080 19.49 20241209 1.33 Y 146320 500 63 억 145587 N N 238 N 00 N
6 20250429 120856 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 0 3 0.00 38065080 4536 17.19 8470 8480 8310 11010 5930 8470 8391.77 1.14 0 -549 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1084 -47.58 1.49 12 0.04 -178.00 5700.00 21700 20240418 -60.97 7080 20241209 19.63 12730 -33.46 20250219 7500 12.93 20250409 20450 -58.58 20240508 7080 19.63 20241209 1.33 Y 146320 500 63 억 145587 N N 238 N 00 N
7 20250429 110854 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -10 5 -0.12 28390660 3393 12.86 8470 8470 8310 11010 5930 8470 8367.42 1.14 0 -744 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1083 -47.53 1.48 12 0.03 -178.00 5700.00 21700 20240418 -61.01 7080 20241209 19.49 12730 -33.54 20250219 7500 12.80 20250409 20450 -58.63 20240508 7080 19.49 20241209 1.33 Y 146320 500 63 억 145587 N N 238 N 00 N
8 20250429 100856 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 -100 5 -1.18 21308020 2549 9.66 8470 8470 8310 11010 5930 8470 8359.36 1.14 0 -774 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1071 -47.02 1.47 12 0.02 -178.00 5700.00 21700 20240418 -61.43 7080 20241209 18.22 12730 -34.25 20250219 7500 11.60 20250409 20450 -59.07 20240508 7080 18.22 20241209 1.33 Y 146320 500 63 억 145587 N N 238 N 00 N
9 20250429 090857 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 0 3 0.00 1990450 235 0.89 8470 8470 8470 11010 5930 8470 8470.00 1.14 0 -2 9116 8792 8576 8252 8036 8685 8145 64 2540 500 5920 10 1 12797923 1084 -47.58 1.49 12 0.00 -178.00 5700.00 21700 20240418 -60.97 7080 20241209 19.63 12730 -33.46 20250219 7500 12.93 20250409 20450 -58.58 20240508 7080 19.63 20241209 1.33 Y 146320 500 63 억 145587 N N 238 N 00 N
10 20250428 160848 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 -240 5 -2.76 224437570 26383 169.33 8900 8900 8360 11320 6100 8710 8506.90 1.18 0 -4569 8863 8786 8693 8616 8523 8825 8655 64 2610 500 6090 10 1 12797923 1084 -47.58 1.49 12 0.21 -178.00 5700.00 21900 20240417 -61.32 7080 20241209 19.63 12730 -33.46 20250219 7500 12.93 20250409 20450 -58.58 20240508 7080 19.63 20241209 1.30 Y 146320 500 63 억 151224 N N 238 N 00 N
11 20250428 150852 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 -320 5 -3.67 219502030 25796 165.56 8900 8900 8360 11320 6100 8710 8509.15 1.18 0 -4232 8863 8786 8693 8616 8523 8825 8655 64 2610 500 6090 10 1 12797923 1074 -47.13 1.47 12 0.20 -178.00 5700.00 21900 20240417 -61.69 7080 20241209 18.50 12730 -34.09 20250219 7500 11.87 20250409 20450 -58.97 20240508 7080 18.50 20241209 1.30 Y 146320 500 63 억 151224 N N 106 N 00 N
12 20250428 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 -300 5 -3.44 198955840 23350 149.86 8900 8900 8360 11320 6100 8710 8520.59 1.18 0 -4596 8863 8786 8693 8616 8523 8825 8655 64 2610 500 6090 10 1 12797923 1076 -47.25 1.48 12 0.18 -178.00 5700.00 21900 20240417 -61.60 7080 20241209 18.79 12730 -33.94 20250219 7500 12.13 20250409 20450 -58.88 20240508 7080 18.79 20241209 1.30 Y 146320 500 63 억 151224 N N 106 N 00 N