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
177830/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
20250429,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-10,5,-0.33,33946930,11250,74.76,2990,3065,2990,3925,2115,3020,3017.66,0.57,0,-2098,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,406,5.87,0.47,12,0.08,513.00,6460.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2720,10.66,20250401,4375,-31.20,20240509,2655,13.37,20241209,1.04,Y,177830,500,72 억,,77331,N,N,4004,N,00,N
20250429,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-10,5,-0.33,29609570,9809,65.18,2990,3065,2990,3925,2115,3020,3018.61,0.57,0,-1244,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,406,5.87,0.47,12,0.07,513.00,6460.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2720,10.66,20250401,4375,-31.20,20240509,2655,13.37,20241209,1.04,Y,177830,500,72 억,,77331,N,N,634,N,00,N
20250429,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,23164410,7668,50.95,2990,3065,2990,3925,2115,3020,3020.92,0.57,0,441,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,408,5.89,0.47,12,0.06,513.00,6460.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2720,11.03,20250401,4375,-30.97,20240509,2655,13.75,20241209,1.04,Y,177830,500,72 억,,77331,N,N,634,N,00,N
20250429,130911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,15536185,5137,34.14,2990,3065,2990,3925,2115,3020,3024.37,0.57,0,-74,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,407,5.88,0.47,12,0.04,513.00,6460.00,4375,20240509,-31.09,2655,20241209,13.56,3155,-4.44,20250210,2720,10.85,20250401,4375,-31.09,20240509,2655,13.56,20241209,1.04,Y,177830,500,72 억,,77331,N,N,634,N,00,N
20250429,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,30,2,0.99,13958280,4613,30.65,2990,3065,2990,3925,2115,3020,3025.86,0.57,0,-378,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,412,5.95,0.47,12,0.03,513.00,6460.00,4375,20240509,-30.29,2655,20241209,14.88,3155,-3.33,20250210,2720,12.13,20250401,4375,-30.29,20240509,2655,14.88,20241209,1.04,Y,177830,500,72 억,,77331,N,N,634,N,00,N
20250429,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,10,2,0.33,6714920,2232,14.83,2990,3030,2990,3925,2115,3020,3008.48,0.57,0,-628,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,409,5.91,0.47,12,0.02,513.00,6460.00,4375,20240509,-30.74,2655,20241209,14.12,3155,-3.96,20250210,2720,11.40,20250401,4375,-30.74,20240509,2655,14.12,20241209,1.04,Y,177830,500,72 억,,77331,N,N,634,N,00,N
20250429,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,2429605,810,5.38,2990,3020,2990,3925,2115,3020,2999.51,0.57,0,-7,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,408,5.89,0.47,12,0.01,513.00,6460.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2720,11.03,20250401,4375,-30.97,20240509,2655,13.75,20241209,1.04,Y,177830,500,72 억,,77331,N,N,634,N,00,N
20250429,090916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,122620,41,0.27,2990,3020,2990,3925,2115,3020,2990.73,0.57,0,0,3080,3050,3020,2990,2960,3065,3005,72,905,500,2050,5,1,13493951,408,5.89,0.47,12,0.00,513.00,6460.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2720,11.03,20250401,4375,-30.97,20240509,2655,13.75,20241209,1.04,Y,177830,500,72 억,,77331,N,N,634,N,00,N
20250428,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,10,2,0.33,45318215,15049,174.32,3015,3050,2990,3910,2110,3010,3011.38,0.57,0,631,3070,3040,3025,2995,2980,3032,2987,71,900,500,2040,5,1,13288753,401,5.89,0.47,12,0.11,513.00,6460.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2720,11.03,20250401,4375,-30.97,20240509,2655,13.75,20241209,1.04,Y,177830,500,71 억,,76306,N,N,634,N,00,N
20250428,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,43841855,14560,168.66,3015,3050,2990,3910,2110,3010,3011.12,0.57,0,660,3070,3040,3025,2995,2980,3032,2987,71,900,500,2040,5,1,13288753,399,5.86,0.47,12,0.11,513.00,6460.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2720,10.48,20250401,4375,-31.31,20240509,2655,13.18,20241209,1.04,Y,177830,500,71 억,,76306,N,N,291,N,00,N
20250428,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,29180080,9677,112.09,3015,3050,3005,3910,2110,3010,3015.41,0.57,0,-727,3070,3040,3025,2995,2980,3032,2987,71,900,500,2040,5,1,13288753,399,5.86,0.47,12,0.07,513.00,6460.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2720,10.48,20250401,4375,-31.31,20240509,2655,13.18,20241209,1.04,Y,177830,500,71 억,,76306,N,N,291,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 160907 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 -10 5 -0.33 33946930 11250 74.76 2990 3065 2990 3925 2115 3020 3017.66 0.57 0 -2098 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 406 5.87 0.47 12 0.08 513.00 6460.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2720 10.66 20250401 4375 -31.20 20240509 2655 13.37 20241209 1.04 Y 177830 500 72 억 77331 N N 4004 N 00 N
3 20250429 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 -10 5 -0.33 29609570 9809 65.18 2990 3065 2990 3925 2115 3020 3018.61 0.57 0 -1244 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 406 5.87 0.47 12 0.07 513.00 6460.00 4375 20240509 -31.20 2655 20241209 13.37 3155 -4.60 20250210 2720 10.66 20250401 4375 -31.20 20240509 2655 13.37 20241209 1.04 Y 177830 500 72 억 77331 N N 634 N 00 N
4 20250429 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 0 3 0.00 23164410 7668 50.95 2990 3065 2990 3925 2115 3020 3020.92 0.57 0 441 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 408 5.89 0.47 12 0.06 513.00 6460.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2720 11.03 20250401 4375 -30.97 20240509 2655 13.75 20241209 1.04 Y 177830 500 72 억 77331 N N 634 N 00 N
5 20250429 130911 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -5 5 -0.17 15536185 5137 34.14 2990 3065 2990 3925 2115 3020 3024.37 0.57 0 -74 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 407 5.88 0.47 12 0.04 513.00 6460.00 4375 20240509 -31.09 2655 20241209 13.56 3155 -4.44 20250210 2720 10.85 20250401 4375 -31.09 20240509 2655 13.56 20241209 1.04 Y 177830 500 72 억 77331 N N 634 N 00 N
6 20250429 120915 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 30 2 0.99 13958280 4613 30.65 2990 3065 2990 3925 2115 3020 3025.86 0.57 0 -378 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 412 5.95 0.47 12 0.03 513.00 6460.00 4375 20240509 -30.29 2655 20241209 14.88 3155 -3.33 20250210 2720 12.13 20250401 4375 -30.29 20240509 2655 14.88 20241209 1.04 Y 177830 500 72 억 77331 N N 634 N 00 N
7 20250429 110912 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 10 2 0.33 6714920 2232 14.83 2990 3030 2990 3925 2115 3020 3008.48 0.57 0 -628 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 409 5.91 0.47 12 0.02 513.00 6460.00 4375 20240509 -30.74 2655 20241209 14.12 3155 -3.96 20250210 2720 11.40 20250401 4375 -30.74 20240509 2655 14.12 20241209 1.04 Y 177830 500 72 억 77331 N N 634 N 00 N
8 20250429 100915 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 0 3 0.00 2429605 810 5.38 2990 3020 2990 3925 2115 3020 2999.51 0.57 0 -7 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 408 5.89 0.47 12 0.01 513.00 6460.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2720 11.03 20250401 4375 -30.97 20240509 2655 13.75 20241209 1.04 Y 177830 500 72 억 77331 N N 634 N 00 N
9 20250429 090916 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 0 3 0.00 122620 41 0.27 2990 3020 2990 3925 2115 3020 2990.73 0.57 0 0 3080 3050 3020 2990 2960 3065 3005 72 905 500 2050 5 1 13493951 408 5.89 0.47 12 0.00 513.00 6460.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2720 11.03 20250401 4375 -30.97 20240509 2655 13.75 20241209 1.04 Y 177830 500 72 억 77331 N N 634 N 00 N
10 20250428 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 10 2 0.33 45318215 15049 174.32 3015 3050 2990 3910 2110 3010 3011.38 0.57 0 631 3070 3040 3025 2995 2980 3032 2987 71 900 500 2040 5 1 13288753 401 5.89 0.47 12 0.11 513.00 6460.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2720 11.03 20250401 4375 -30.97 20240509 2655 13.75 20241209 1.04 Y 177830 500 71 억 76306 N N 634 N 00 N
11 20250428 150910 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -5 5 -0.17 43841855 14560 168.66 3015 3050 2990 3910 2110 3010 3011.12 0.57 0 660 3070 3040 3025 2995 2980 3032 2987 71 900 500 2040 5 1 13288753 399 5.86 0.47 12 0.11 513.00 6460.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2720 10.48 20250401 4375 -31.31 20240509 2655 13.18 20241209 1.04 Y 177830 500 71 억 76306 N N 291 N 00 N
12 20250428 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -5 5 -0.17 29180080 9677 112.09 3015 3050 3005 3910 2110 3010 3015.41 0.57 0 -727 3070 3040 3025 2995 2980 3032 2987 71 900 500 2040 5 1 13288753 399 5.86 0.47 12 0.07 513.00 6460.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2720 10.48 20250401 4375 -31.31 20240509 2655 13.18 20241209 1.04 Y 177830 500 71 억 76306 N N 291 N 00 N