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
172670/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
20250429,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,0,3,0.00,240394520,29058,38.82,8260,8400,8200,10730,5790,8260,8272.92,2.06,0,3783,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,740,-7.97,0.71,12,0.32,-1036.00,11575.00,23100,20240418,-64.24,5040,20241210,63.89,15570,-46.95,20250211,7010,17.83,20250131,23050,-64.16,20240503,5040,63.89,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2319,N,00,N
20250429,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-10,5,-0.12,217991840,26346,35.20,8260,8400,8200,10730,5790,8260,8274.19,2.06,0,4434,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,739,-7.96,0.71,12,0.29,-1036.00,11575.00,23100,20240418,-64.29,5040,20241210,63.69,15570,-47.01,20250211,7010,17.69,20250131,23050,-64.21,20240503,5040,63.69,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2964,N,00,N
20250429,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,20,2,0.24,189260560,22865,30.55,8260,8400,8200,10730,5790,8260,8277.30,2.06,0,5566,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,742,-7.99,0.72,12,0.26,-1036.00,11575.00,23100,20240418,-64.16,5040,20241210,64.29,15570,-46.82,20250211,7010,18.12,20250131,23050,-64.08,20240503,5040,64.29,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2964,N,00,N
20250429,130908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,20,2,0.24,173697460,20983,28.03,8260,8400,8200,10730,5790,8260,8278.01,2.06,0,4727,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,742,-7.99,0.72,12,0.23,-1036.00,11575.00,23100,20240418,-64.16,5040,20241210,64.29,15570,-46.82,20250211,7010,18.12,20250131,23050,-64.08,20240503,5040,64.29,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2964,N,00,N
20250429,120911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,60,2,0.73,135103890,16316,21.80,8260,8400,8200,10730,5790,8260,8280.45,2.06,0,2637,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,745,-8.03,0.72,12,0.18,-1036.00,11575.00,23100,20240418,-63.98,5040,20241210,65.08,15570,-46.56,20250211,7010,18.69,20250131,23050,-63.90,20240503,5040,65.08,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2964,N,00,N
20250429,110909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,90,2,1.09,128603610,15537,20.76,8260,8400,8200,10730,5790,8260,8277.25,2.06,0,2703,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,748,-8.06,0.72,12,0.17,-1036.00,11575.00,23100,20240418,-63.85,5040,20241210,65.67,15570,-46.37,20250211,7010,19.12,20250131,23050,-63.77,20240503,5040,65.67,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2964,N,00,N
20250429,100912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,60,2,0.73,64373120,7794,10.41,8260,8400,8200,10730,5790,8260,8259.32,2.06,0,1925,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,745,-8.03,0.72,12,0.09,-1036.00,11575.00,23100,20240418,-63.98,5040,20241210,65.08,15570,-46.56,20250211,7010,18.69,20250131,23050,-63.90,20240503,5040,65.08,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2964,N,00,N
20250429,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,0,3,0.00,6399740,773,1.03,8260,8400,8260,10730,5790,8260,8279.09,2.06,0,-125,8740,8500,8380,8140,8020,8440,8080,45,2470,500,5120,10,1,8960259,740,-7.97,0.71,12,0.01,-1036.00,11575.00,23100,20240418,-64.24,5040,20241210,63.89,15570,-46.95,20250211,7010,17.83,20250131,23050,-64.16,20240503,5040,63.89,20241210,3.91,Y,172670,500,44 억,,184826,N,N,2964,N,00,N
20250428,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-220,5,-2.59,630804890,74614,107.10,8620,8620,8260,11020,5940,8480,8454.34,2.33,0,-24774,8720,8600,8500,8380,8280,8660,8440,45,2540,500,5250,10,1,8960259,740,-7.97,0.71,12,0.83,-1036.00,11575.00,23400,20240417,-64.70,5040,20241210,63.89,15570,-46.95,20250211,7010,17.83,20250131,23050,-64.16,20240503,5040,63.89,20241210,3.91,Y,172670,500,44 억,,208953,N,N,2964,N,00,N
20250428,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-210,5,-2.48,612647830,72417,103.95,8620,8620,8260,11020,5940,8480,8460.00,2.33,0,-24357,8720,8600,8500,8380,8280,8660,8440,45,2540,500,5250,10,1,8960259,741,-7.98,0.71,12,0.81,-1036.00,11575.00,23400,20240417,-64.66,5040,20241210,64.09,15570,-46.89,20250211,7010,17.97,20250131,23050,-64.12,20240503,5040,64.09,20241210,3.91,Y,172670,500,44 억,,208953,N,N,2932,N,00,N
20250428,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-140,5,-1.65,556977730,65722,94.34,8620,8620,8320,11020,5940,8480,8474.75,2.33,0,-22907,8720,8600,8500,8380,8280,8660,8440,45,2540,500,5250,10,1,8960259,747,-8.05,0.72,12,0.73,-1036.00,11575.00,23400,20240417,-64.36,5040,20241210,65.48,15570,-46.44,20250211,7010,18.97,20250131,23050,-63.82,20240503,5040,65.48,20241210,3.91,Y,172670,500,44 억,,208953,N,N,2932,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 160904 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 0 3 0.00 240394520 29058 38.82 8260 8400 8200 10730 5790 8260 8272.92 2.06 0 3783 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 740 -7.97 0.71 12 0.32 -1036.00 11575.00 23100 20240418 -64.24 5040 20241210 63.89 15570 -46.95 20250211 7010 17.83 20250131 23050 -64.16 20240503 5040 63.89 20241210 3.91 Y 172670 500 44 억 184826 N N 2319 N 00 N
3 20250429 150908 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 -10 5 -0.12 217991840 26346 35.20 8260 8400 8200 10730 5790 8260 8274.19 2.06 0 4434 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 739 -7.96 0.71 12 0.29 -1036.00 11575.00 23100 20240418 -64.29 5040 20241210 63.69 15570 -47.01 20250211 7010 17.69 20250131 23050 -64.21 20240503 5040 63.69 20241210 3.91 Y 172670 500 44 억 184826 N N 2964 N 00 N
4 20250429 140909 57 100.00 KOSDAQ 전기·전자 N N N N N 8280 20 2 0.24 189260560 22865 30.55 8260 8400 8200 10730 5790 8260 8277.30 2.06 0 5566 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 742 -7.99 0.72 12 0.26 -1036.00 11575.00 23100 20240418 -64.16 5040 20241210 64.29 15570 -46.82 20250211 7010 18.12 20250131 23050 -64.08 20240503 5040 64.29 20241210 3.91 Y 172670 500 44 억 184826 N N 2964 N 00 N
5 20250429 130908 57 100.00 KOSDAQ 전기·전자 N N N N N 8280 20 2 0.24 173697460 20983 28.03 8260 8400 8200 10730 5790 8260 8278.01 2.06 0 4727 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 742 -7.99 0.72 12 0.23 -1036.00 11575.00 23100 20240418 -64.16 5040 20241210 64.29 15570 -46.82 20250211 7010 18.12 20250131 23050 -64.08 20240503 5040 64.29 20241210 3.91 Y 172670 500 44 억 184826 N N 2964 N 00 N
6 20250429 120911 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 60 2 0.73 135103890 16316 21.80 8260 8400 8200 10730 5790 8260 8280.45 2.06 0 2637 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 745 -8.03 0.72 12 0.18 -1036.00 11575.00 23100 20240418 -63.98 5040 20241210 65.08 15570 -46.56 20250211 7010 18.69 20250131 23050 -63.90 20240503 5040 65.08 20241210 3.91 Y 172670 500 44 억 184826 N N 2964 N 00 N
7 20250429 110909 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 90 2 1.09 128603610 15537 20.76 8260 8400 8200 10730 5790 8260 8277.25 2.06 0 2703 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 748 -8.06 0.72 12 0.17 -1036.00 11575.00 23100 20240418 -63.85 5040 20241210 65.67 15570 -46.37 20250211 7010 19.12 20250131 23050 -63.77 20240503 5040 65.67 20241210 3.91 Y 172670 500 44 억 184826 N N 2964 N 00 N
8 20250429 100912 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 60 2 0.73 64373120 7794 10.41 8260 8400 8200 10730 5790 8260 8259.32 2.06 0 1925 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 745 -8.03 0.72 12 0.09 -1036.00 11575.00 23100 20240418 -63.98 5040 20241210 65.08 15570 -46.56 20250211 7010 18.69 20250131 23050 -63.90 20240503 5040 65.08 20241210 3.91 Y 172670 500 44 억 184826 N N 2964 N 00 N
9 20250429 090913 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 0 3 0.00 6399740 773 1.03 8260 8400 8260 10730 5790 8260 8279.09 2.06 0 -125 8740 8500 8380 8140 8020 8440 8080 45 2470 500 5120 10 1 8960259 740 -7.97 0.71 12 0.01 -1036.00 11575.00 23100 20240418 -64.24 5040 20241210 63.89 15570 -46.95 20250211 7010 17.83 20250131 23050 -64.16 20240503 5040 63.89 20241210 3.91 Y 172670 500 44 억 184826 N N 2964 N 00 N
10 20250428 160903 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 -220 5 -2.59 630804890 74614 107.10 8620 8620 8260 11020 5940 8480 8454.34 2.33 0 -24774 8720 8600 8500 8380 8280 8660 8440 45 2540 500 5250 10 1 8960259 740 -7.97 0.71 12 0.83 -1036.00 11575.00 23400 20240417 -64.70 5040 20241210 63.89 15570 -46.95 20250211 7010 17.83 20250131 23050 -64.16 20240503 5040 63.89 20241210 3.91 Y 172670 500 44 억 208953 N N 2964 N 00 N
11 20250428 150907 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 -210 5 -2.48 612647830 72417 103.95 8620 8620 8260 11020 5940 8480 8460.00 2.33 0 -24357 8720 8600 8500 8380 8280 8660 8440 45 2540 500 5250 10 1 8960259 741 -7.98 0.71 12 0.81 -1036.00 11575.00 23400 20240417 -64.66 5040 20241210 64.09 15570 -46.89 20250211 7010 17.97 20250131 23050 -64.12 20240503 5040 64.09 20241210 3.91 Y 172670 500 44 억 208953 N N 2932 N 00 N
12 20250428 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 -140 5 -1.65 556977730 65722 94.34 8620 8620 8320 11020 5940 8480 8474.75 2.33 0 -22907 8720 8600 8500 8380 8280 8660 8440 45 2540 500 5250 10 1 8960259 747 -8.05 0.72 12 0.73 -1036.00 11575.00 23400 20240417 -64.36 5040 20241210 65.48 15570 -46.44 20250211 7010 18.97 20250131 23050 -63.82 20240503 5040 65.48 20241210 3.91 Y 172670 500 44 억 208953 N N 2932 N 00 N