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
148250/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
20250429,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,370,2,4.88,722450820,93232,81.88,7800,8200,7320,9850,5310,7580,7748.96,3.31,0,-7131,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,751,-34.12,1.61,12,0.99,-233.00,4952.00,9470,20250326,-16.05,3330,20241210,138.74,9470,-16.05,20250326,3435,131.44,20250103,9470,-16.05,20250326,3330,138.74,20241210,0.09,Y,148250,500,48 억,,313136,N,N,783,N,00,N
20250429,150854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,400,2,5.28,693908590,89631,78.72,7800,8200,7320,9850,5310,7580,7741.84,3.31,0,-5329,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,754,-34.25,1.61,12,0.95,-233.00,4952.00,9470,20250326,-15.73,3330,20241210,139.64,9470,-15.73,20250326,3435,132.31,20250103,9470,-15.73,20250326,3330,139.64,20241210,0.09,Y,148250,500,48 억,,313136,N,N,9064,N,00,N
20250429,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,360,2,4.75,611737930,79310,69.65,7800,8200,7320,9850,5310,7580,7713.25,3.31,0,-4094,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,750,-34.08,1.60,12,0.84,-233.00,4952.00,9470,20250326,-16.16,3330,20241210,138.44,9470,-16.16,20250326,3435,131.15,20250103,9470,-16.16,20250326,3330,138.44,20241210,0.09,Y,148250,500,48 억,,313136,N,N,9064,N,00,N
20250429,130854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,470,2,6.20,535919840,69927,61.41,7800,8200,7320,9850,5310,7580,7663.99,3.31,0,-4564,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,760,-34.55,1.63,12,0.74,-233.00,4952.00,9470,20250326,-14.99,3330,20241210,141.74,9470,-14.99,20250326,3435,134.35,20250103,9470,-14.99,20250326,3330,141.74,20241210,0.09,Y,148250,500,48 억,,313136,N,N,9064,N,00,N
20250429,120857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,210,2,2.77,262661840,35184,30.90,7800,7800,7320,9850,5310,7580,7465.38,3.31,0,127,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,736,-33.43,1.57,12,0.37,-233.00,4952.00,9470,20250326,-17.74,3330,20241210,133.93,9470,-17.74,20250326,3435,126.78,20250103,9470,-17.74,20250326,3330,133.93,20241210,0.09,Y,148250,500,48 억,,313136,N,N,9064,N,00,N
20250429,110855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-110,5,-1.45,217234170,29222,25.66,7800,7800,7320,9850,5310,7580,7433.93,3.31,0,233,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,706,-32.06,1.51,12,0.31,-233.00,4952.00,9470,20250326,-21.12,3330,20241210,124.32,9470,-21.12,20250326,3435,117.47,20250103,9470,-21.12,20250326,3330,124.32,20241210,0.09,Y,148250,500,48 억,,313136,N,N,9064,N,00,N
20250429,100857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-160,5,-2.11,135037590,18106,15.90,7800,7800,7320,9850,5310,7580,7458.17,3.31,0,-4575,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,701,-31.85,1.50,12,0.19,-233.00,4952.00,9470,20250326,-21.65,3330,20241210,122.82,9470,-21.65,20250326,3435,116.01,20250103,9470,-21.65,20250326,3330,122.82,20241210,0.09,Y,148250,500,48 억,,313136,N,N,9064,N,00,N
20250429,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,0,3,0.00,36867170,4865,4.27,7800,7800,7440,9850,5310,7580,7578.04,3.31,0,-2858,8033,7806,7503,7276,6973,7845,7315,49,2270,500,4850,10,1,9446672,716,-32.53,1.53,12,0.05,-233.00,4952.00,9470,20250326,-19.96,3330,20241210,127.63,9470,-19.96,20250326,3435,120.67,20250103,9470,-19.96,20250326,3330,127.63,20241210,0.09,Y,148250,500,48 억,,313136,N,N,9064,N,00,N
20250428,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,0,3,0.00,842487490,113862,94.29,7580,7730,7200,9850,5310,7580,7399.20,3.07,0,20243,8546,8062,7706,7222,6866,7885,7045,49,2270,500,4850,10,1,9446672,716,-32.53,1.53,12,1.21,-233.00,4952.00,9470,20250326,-19.96,3330,20241210,127.63,9470,-19.96,20250326,3435,120.67,20250103,9470,-19.96,20250326,3330,127.63,20241210,0.07,Y,148250,500,48 억,,290368,N,N,9064,N,00,N
20250428,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,10,2,0.13,817893500,110610,91.59,7580,7730,7200,9850,5310,7580,7394.39,3.07,0,20336,8546,8062,7706,7222,6866,7885,7045,49,2270,500,4850,10,1,9446672,717,-32.58,1.53,12,1.17,-233.00,4952.00,9470,20250326,-19.85,3330,20241210,127.93,9470,-19.85,20250326,3435,120.96,20250103,9470,-19.85,20250326,3330,127.93,20241210,0.07,Y,148250,500,48 억,,290368,N,N,950,N,00,N
20250428,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-160,5,-2.11,584861910,79408,65.76,7580,7730,7200,9850,5310,7580,7365.28,3.07,0,11875,8546,8062,7706,7222,6866,7885,7045,49,2270,500,4850,10,1,9446672,701,-31.85,1.50,12,0.84,-233.00,4952.00,9470,20250326,-21.65,3330,20241210,122.82,9470,-21.65,20250326,3435,116.01,20250103,9470,-21.65,20250326,3330,122.82,20241210,0.07,Y,148250,500,48 억,,290368,N,N,950,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 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 370 2 4.88 722450820 93232 81.88 7800 8200 7320 9850 5310 7580 7748.96 3.31 0 -7131 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 751 -34.12 1.61 12 0.99 -233.00 4952.00 9470 20250326 -16.05 3330 20241210 138.74 9470 -16.05 20250326 3435 131.44 20250103 9470 -16.05 20250326 3330 138.74 20241210 0.09 Y 148250 500 48 억 313136 N N 783 N 00 N
3 20250429 150854 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 400 2 5.28 693908590 89631 78.72 7800 8200 7320 9850 5310 7580 7741.84 3.31 0 -5329 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 754 -34.25 1.61 12 0.95 -233.00 4952.00 9470 20250326 -15.73 3330 20241210 139.64 9470 -15.73 20250326 3435 132.31 20250103 9470 -15.73 20250326 3330 139.64 20241210 0.09 Y 148250 500 48 억 313136 N N 9064 N 00 N
4 20250429 140855 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 360 2 4.75 611737930 79310 69.65 7800 8200 7320 9850 5310 7580 7713.25 3.31 0 -4094 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 750 -34.08 1.60 12 0.84 -233.00 4952.00 9470 20250326 -16.16 3330 20241210 138.44 9470 -16.16 20250326 3435 131.15 20250103 9470 -16.16 20250326 3330 138.44 20241210 0.09 Y 148250 500 48 억 313136 N N 9064 N 00 N
5 20250429 130854 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 470 2 6.20 535919840 69927 61.41 7800 8200 7320 9850 5310 7580 7663.99 3.31 0 -4564 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 760 -34.55 1.63 12 0.74 -233.00 4952.00 9470 20250326 -14.99 3330 20241210 141.74 9470 -14.99 20250326 3435 134.35 20250103 9470 -14.99 20250326 3330 141.74 20241210 0.09 Y 148250 500 48 억 313136 N N 9064 N 00 N
6 20250429 120857 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 210 2 2.77 262661840 35184 30.90 7800 7800 7320 9850 5310 7580 7465.38 3.31 0 127 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 736 -33.43 1.57 12 0.37 -233.00 4952.00 9470 20250326 -17.74 3330 20241210 133.93 9470 -17.74 20250326 3435 126.78 20250103 9470 -17.74 20250326 3330 133.93 20241210 0.09 Y 148250 500 48 억 313136 N N 9064 N 00 N
7 20250429 110855 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 -110 5 -1.45 217234170 29222 25.66 7800 7800 7320 9850 5310 7580 7433.93 3.31 0 233 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 706 -32.06 1.51 12 0.31 -233.00 4952.00 9470 20250326 -21.12 3330 20241210 124.32 9470 -21.12 20250326 3435 117.47 20250103 9470 -21.12 20250326 3330 124.32 20241210 0.09 Y 148250 500 48 억 313136 N N 9064 N 00 N
8 20250429 100857 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -160 5 -2.11 135037590 18106 15.90 7800 7800 7320 9850 5310 7580 7458.17 3.31 0 -4575 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 701 -31.85 1.50 12 0.19 -233.00 4952.00 9470 20250326 -21.65 3330 20241210 122.82 9470 -21.65 20250326 3435 116.01 20250103 9470 -21.65 20250326 3330 122.82 20241210 0.09 Y 148250 500 48 억 313136 N N 9064 N 00 N
9 20250429 090858 57 100.00 KOSDAQ 전기·전자 N N N N N 7580 0 3 0.00 36867170 4865 4.27 7800 7800 7440 9850 5310 7580 7578.04 3.31 0 -2858 8033 7806 7503 7276 6973 7845 7315 49 2270 500 4850 10 1 9446672 716 -32.53 1.53 12 0.05 -233.00 4952.00 9470 20250326 -19.96 3330 20241210 127.63 9470 -19.96 20250326 3435 120.67 20250103 9470 -19.96 20250326 3330 127.63 20241210 0.09 Y 148250 500 48 억 313136 N N 9064 N 00 N
10 20250428 160849 57 100.00 KOSDAQ 전기·전자 N N N N N 7580 0 3 0.00 842487490 113862 94.29 7580 7730 7200 9850 5310 7580 7399.20 3.07 0 20243 8546 8062 7706 7222 6866 7885 7045 49 2270 500 4850 10 1 9446672 716 -32.53 1.53 12 1.21 -233.00 4952.00 9470 20250326 -19.96 3330 20241210 127.63 9470 -19.96 20250326 3435 120.67 20250103 9470 -19.96 20250326 3330 127.63 20241210 0.07 Y 148250 500 48 억 290368 N N 9064 N 00 N
11 20250428 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 10 2 0.13 817893500 110610 91.59 7580 7730 7200 9850 5310 7580 7394.39 3.07 0 20336 8546 8062 7706 7222 6866 7885 7045 49 2270 500 4850 10 1 9446672 717 -32.58 1.53 12 1.17 -233.00 4952.00 9470 20250326 -19.85 3330 20241210 127.93 9470 -19.85 20250326 3435 120.96 20250103 9470 -19.85 20250326 3330 127.93 20241210 0.07 Y 148250 500 48 억 290368 N N 950 N 00 N
12 20250428 140853 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -160 5 -2.11 584861910 79408 65.76 7580 7730 7200 9850 5310 7580 7365.28 3.07 0 11875 8546 8062 7706 7222 6866 7885 7045 49 2270 500 4850 10 1 9446672 701 -31.85 1.50 12 0.84 -233.00 4952.00 9470 20250326 -21.65 3330 20241210 122.82 9470 -21.65 20250326 3435 116.01 20250103 9470 -21.65 20250326 3330 122.82 20241210 0.07 Y 148250 500 48 억 290368 N N 950 N 00 N