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
148150/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
20250429,160850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7140,-30,5,-0.42,953815240,133515,88.18,7100,7220,7100,9320,5020,7170,7143.88,8.39,0,34244,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2560,8.57,1.42,12,0.37,833.00,5023.00,13280,20240517,-46.23,5150,20240923,38.64,9950,-28.24,20250226,5700,25.26,20250409,13280,-46.23,20240517,5150,38.64,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,44164,N,00,N
20250429,150854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,0,3,0.00,902903510,126386,83.47,7100,7220,7100,9320,5020,7170,7144.02,8.39,0,32386,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2571,8.61,1.43,12,0.35,833.00,5023.00,13280,20240517,-46.01,5150,20240923,39.22,9950,-27.94,20250226,5700,25.79,20250409,13280,-46.01,20240517,5150,39.22,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,51370,N,00,N
20250429,140855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7200,30,2,0.42,789141620,110528,73.00,7100,7200,7100,9320,5020,7170,7139.74,8.39,0,28697,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2582,8.64,1.43,12,0.31,833.00,5023.00,13280,20240517,-45.78,5150,20240923,39.81,9950,-27.64,20250226,5700,26.32,20250409,13280,-45.78,20240517,5150,39.81,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,51370,N,00,N
20250429,130853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-50,5,-0.70,604916670,84751,55.98,7100,7200,7100,9320,5020,7170,7137.58,8.39,0,19893,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2553,8.55,1.42,12,0.24,833.00,5023.00,13280,20240517,-46.39,5150,20240923,38.25,9950,-28.44,20250226,5700,24.91,20250409,13280,-46.39,20240517,5150,38.25,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,51370,N,00,N
20250429,120857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,0,3,0.00,407633325,57117,37.72,7100,7200,7100,9320,5020,7170,7136.81,8.39,0,5741,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2571,8.61,1.43,12,0.16,833.00,5023.00,13280,20240517,-46.01,5150,20240923,39.22,9950,-27.94,20250226,5700,25.79,20250409,13280,-46.01,20240517,5150,39.22,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,51370,N,00,N
20250429,110855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7150,-20,5,-0.28,257906735,36200,23.91,7100,7200,7100,9320,5020,7170,7124.50,8.39,0,-5579,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2564,8.58,1.42,12,0.10,833.00,5023.00,13280,20240517,-46.16,5150,20240923,38.83,9950,-28.14,20250226,5700,25.44,20250409,13280,-46.16,20240517,5150,38.83,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,51370,N,00,N
20250429,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7130,-40,5,-0.56,86496910,12108,8.00,7100,7200,7100,9320,5020,7170,7143.78,8.39,0,-4611,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2557,8.56,1.42,12,0.03,833.00,5023.00,13280,20240517,-46.31,5150,20240923,38.45,9950,-28.34,20250226,5700,25.09,20250409,13280,-46.31,20240517,5150,38.45,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,51370,N,00,N
20250429,090858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-50,5,-0.70,1287890,181,0.12,7100,7160,7100,9320,5020,7170,7115.41,8.39,0,19,7403,7286,7213,7096,7023,7250,7060,179,2150,500,5160,10,1,35860429,2553,8.55,1.42,12,0.00,833.00,5023.00,13280,20240517,-46.39,5150,20240923,38.25,9950,-28.44,20250226,5700,24.91,20250409,13280,-46.39,20240517,5150,38.25,20240923,4.10,Y,148150,500,179 억,,3009991,N,N,51370,N,00,N
20250428,160849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,-130,5,-1.78,1090006040,151407,78.79,7300,7330,7140,9490,5110,7300,7199.18,8.42,0,-13417,7406,7352,7276,7222,7146,7380,7250,179,2190,500,5250,10,1,35860429,2571,8.61,1.43,12,0.42,833.00,5023.00,13280,20240517,-46.01,5150,20240923,39.22,9950,-27.94,20250226,5700,25.79,20250409,13280,-46.01,20240517,5150,39.22,20240923,4.09,Y,148150,500,179 억,,3019434,N,N,51370,N,00,N
20250428,150853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7160,-140,5,-1.92,1030899170,143145,74.49,7300,7330,7140,9490,5110,7300,7201.78,8.42,0,-10681,7406,7352,7276,7222,7146,7380,7250,179,2190,500,5250,10,1,35860429,2568,8.60,1.43,12,0.40,833.00,5023.00,13280,20240517,-46.08,5150,20240923,39.03,9950,-28.04,20250226,5700,25.61,20250409,13280,-46.08,20240517,5150,39.03,20240923,4.09,Y,148150,500,179 억,,3019434,N,N,20874,N,00,N
20250428,140853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7180,-120,5,-1.64,905840550,125685,65.41,7300,7330,7160,9490,5110,7300,7207.23,8.42,0,-1637,7406,7352,7276,7222,7146,7380,7250,179,2190,500,5250,10,1,35860429,2575,8.62,1.43,12,0.35,833.00,5023.00,13280,20240517,-45.93,5150,20240923,39.42,9950,-27.84,20250226,5700,25.96,20250409,13280,-45.93,20240517,5150,39.42,20240923,4.09,Y,148150,500,179 억,,3019434,N,N,20874,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 160850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7140 -30 5 -0.42 953815240 133515 88.18 7100 7220 7100 9320 5020 7170 7143.88 8.39 0 34244 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2560 8.57 1.42 12 0.37 833.00 5023.00 13280 20240517 -46.23 5150 20240923 38.64 9950 -28.24 20250226 5700 25.26 20250409 13280 -46.23 20240517 5150 38.64 20240923 4.10 Y 148150 500 179 억 3009991 N N 44164 N 00 N
3 20250429 150854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 0 3 0.00 902903510 126386 83.47 7100 7220 7100 9320 5020 7170 7144.02 8.39 0 32386 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2571 8.61 1.43 12 0.35 833.00 5023.00 13280 20240517 -46.01 5150 20240923 39.22 9950 -27.94 20250226 5700 25.79 20250409 13280 -46.01 20240517 5150 39.22 20240923 4.10 Y 148150 500 179 억 3009991 N N 51370 N 00 N
4 20250429 140855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7200 30 2 0.42 789141620 110528 73.00 7100 7200 7100 9320 5020 7170 7139.74 8.39 0 28697 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2582 8.64 1.43 12 0.31 833.00 5023.00 13280 20240517 -45.78 5150 20240923 39.81 9950 -27.64 20250226 5700 26.32 20250409 13280 -45.78 20240517 5150 39.81 20240923 4.10 Y 148150 500 179 억 3009991 N N 51370 N 00 N
5 20250429 130853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7120 -50 5 -0.70 604916670 84751 55.98 7100 7200 7100 9320 5020 7170 7137.58 8.39 0 19893 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2553 8.55 1.42 12 0.24 833.00 5023.00 13280 20240517 -46.39 5150 20240923 38.25 9950 -28.44 20250226 5700 24.91 20250409 13280 -46.39 20240517 5150 38.25 20240923 4.10 Y 148150 500 179 억 3009991 N N 51370 N 00 N
6 20250429 120857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 0 3 0.00 407633325 57117 37.72 7100 7200 7100 9320 5020 7170 7136.81 8.39 0 5741 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2571 8.61 1.43 12 0.16 833.00 5023.00 13280 20240517 -46.01 5150 20240923 39.22 9950 -27.94 20250226 5700 25.79 20250409 13280 -46.01 20240517 5150 39.22 20240923 4.10 Y 148150 500 179 억 3009991 N N 51370 N 00 N
7 20250429 110855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7150 -20 5 -0.28 257906735 36200 23.91 7100 7200 7100 9320 5020 7170 7124.50 8.39 0 -5579 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2564 8.58 1.42 12 0.10 833.00 5023.00 13280 20240517 -46.16 5150 20240923 38.83 9950 -28.14 20250226 5700 25.44 20250409 13280 -46.16 20240517 5150 38.83 20240923 4.10 Y 148150 500 179 억 3009991 N N 51370 N 00 N
8 20250429 100857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7130 -40 5 -0.56 86496910 12108 8.00 7100 7200 7100 9320 5020 7170 7143.78 8.39 0 -4611 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2557 8.56 1.42 12 0.03 833.00 5023.00 13280 20240517 -46.31 5150 20240923 38.45 9950 -28.34 20250226 5700 25.09 20250409 13280 -46.31 20240517 5150 38.45 20240923 4.10 Y 148150 500 179 억 3009991 N N 51370 N 00 N
9 20250429 090858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7120 -50 5 -0.70 1287890 181 0.12 7100 7160 7100 9320 5020 7170 7115.41 8.39 0 19 7403 7286 7213 7096 7023 7250 7060 179 2150 500 5160 10 1 35860429 2553 8.55 1.42 12 0.00 833.00 5023.00 13280 20240517 -46.39 5150 20240923 38.25 9950 -28.44 20250226 5700 24.91 20250409 13280 -46.39 20240517 5150 38.25 20240923 4.10 Y 148150 500 179 억 3009991 N N 51370 N 00 N
10 20250428 160849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 -130 5 -1.78 1090006040 151407 78.79 7300 7330 7140 9490 5110 7300 7199.18 8.42 0 -13417 7406 7352 7276 7222 7146 7380 7250 179 2190 500 5250 10 1 35860429 2571 8.61 1.43 12 0.42 833.00 5023.00 13280 20240517 -46.01 5150 20240923 39.22 9950 -27.94 20250226 5700 25.79 20250409 13280 -46.01 20240517 5150 39.22 20240923 4.09 Y 148150 500 179 억 3019434 N N 51370 N 00 N
11 20250428 150853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7160 -140 5 -1.92 1030899170 143145 74.49 7300 7330 7140 9490 5110 7300 7201.78 8.42 0 -10681 7406 7352 7276 7222 7146 7380 7250 179 2190 500 5250 10 1 35860429 2568 8.60 1.43 12 0.40 833.00 5023.00 13280 20240517 -46.08 5150 20240923 39.03 9950 -28.04 20250226 5700 25.61 20250409 13280 -46.08 20240517 5150 39.03 20240923 4.09 Y 148150 500 179 억 3019434 N N 20874 N 00 N
12 20250428 140853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7180 -120 5 -1.64 905840550 125685 65.41 7300 7330 7160 9490 5110 7300 7207.23 8.42 0 -1637 7406 7352 7276 7222 7146 7380 7250 179 2190 500 5250 10 1 35860429 2575 8.62 1.43 12 0.35 833.00 5023.00 13280 20240517 -45.93 5150 20240923 39.42 9950 -27.84 20250226 5700 25.96 20250409 13280 -45.93 20240517 5150 39.42 20240923 4.09 Y 148150 500 179 억 3019434 N N 20874 N 00 N