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
189860/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
20250429,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,45,2,1.03,174843422,39665,91.30,4375,4445,4330,5680,3065,4375,4407.98,3.79,0,2917,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,429,39.46,1.36,12,0.41,112.00,3245.00,8450,20240529,-47.69,3290,20241209,34.35,5880,-24.83,20250117,3330,32.73,20250320,8450,-47.69,20240529,3290,34.35,20241209,0.01,Y,189860,500,48 억,,367454,N,N,3267,N,00,N
20250429,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,35,2,0.80,167646102,38036,87.55,4375,4445,4330,5680,3065,4375,4407.56,3.79,0,2918,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,428,39.38,1.36,12,0.39,112.00,3245.00,8450,20240529,-47.81,3290,20241209,34.04,5880,-25.00,20250117,3330,32.43,20250320,8450,-47.81,20240529,3290,34.04,20241209,0.01,Y,189860,500,48 억,,367454,N,N,6504,N,00,N
20250429,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,25,2,0.57,153469702,34822,80.15,4375,4445,4330,5680,3065,4375,4407.26,3.79,0,2034,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,427,39.29,1.36,12,0.36,112.00,3245.00,8450,20240529,-47.93,3290,20241209,33.74,5880,-25.17,20250117,3330,32.13,20250320,8450,-47.93,20240529,3290,33.74,20241209,0.01,Y,189860,500,48 억,,367454,N,N,6504,N,00,N
20250429,130921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,45,2,1.03,133927512,30387,69.95,4375,4445,4330,5680,3065,4375,4407.40,3.79,0,1002,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,429,39.46,1.36,12,0.31,112.00,3245.00,8450,20240529,-47.69,3290,20241209,34.35,5880,-24.83,20250117,3330,32.73,20250320,8450,-47.69,20240529,3290,34.35,20241209,0.01,Y,189860,500,48 억,,367454,N,N,6504,N,00,N
20250429,120924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,55,2,1.26,115757825,26277,60.48,4375,4445,4330,5680,3065,4375,4405.29,3.79,0,763,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,430,39.55,1.37,12,0.27,112.00,3245.00,8450,20240529,-47.57,3290,20241209,34.65,5880,-24.66,20250117,3330,33.03,20250320,8450,-47.57,20240529,3290,34.65,20241209,0.01,Y,189860,500,48 억,,367454,N,N,6504,N,00,N
20250429,110923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,60,2,1.37,87243245,19854,45.70,4375,4435,4330,5680,3065,4375,4394.24,3.79,0,-388,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,430,39.60,1.37,12,0.20,112.00,3245.00,8450,20240529,-47.51,3290,20241209,34.80,5880,-24.57,20250117,3330,33.18,20250320,8450,-47.51,20240529,3290,34.80,20241209,0.01,Y,189860,500,48 억,,367454,N,N,6504,N,00,N
20250429,100925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,15,2,0.34,32378165,7414,17.07,4375,4390,4330,5680,3065,4375,4367.17,3.79,0,1566,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,426,39.20,1.35,12,0.08,112.00,3245.00,8450,20240529,-48.05,3290,20241209,33.43,5880,-25.34,20250117,3330,31.83,20250320,8450,-48.05,20240529,3290,33.43,20241209,0.01,Y,189860,500,48 억,,367454,N,N,6504,N,00,N
20250429,090926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-20,5,-0.46,13590905,3107,7.15,4375,4380,4355,5680,3065,4375,4374.29,3.79,0,426,4498,4436,4388,4326,4278,4412,4302,48,1305,500,2710,5,1,9698780,422,38.88,1.34,12,0.03,112.00,3245.00,8450,20240529,-48.46,3290,20241209,32.37,5880,-25.94,20250117,3330,30.78,20250320,8450,-48.46,20240529,3290,32.37,20241209,0.01,Y,189860,500,48 억,,367454,N,N,6504,N,00,N
20250428,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-15,5,-0.34,190540433,43442,54.14,4390,4450,4340,5700,3075,4390,4386.09,3.75,0,3807,4676,4532,4421,4277,4166,4477,4222,48,1310,500,2720,5,1,9698780,424,39.06,1.35,12,0.45,112.00,3245.00,8450,20240529,-48.22,3290,20241209,32.98,5880,-25.60,20250117,3330,31.38,20250320,8450,-48.22,20240529,3290,32.98,20241209,0.01,Y,189860,500,48 억,,363956,N,N,6504,N,00,N
20250428,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,0,3,0.00,159833208,36446,45.42,4390,4450,4340,5700,3075,4390,4385.48,3.75,0,3772,4676,4532,4421,4277,4166,4477,4222,48,1310,500,2720,5,1,9698780,426,39.20,1.35,12,0.38,112.00,3245.00,8450,20240529,-48.05,3290,20241209,33.43,5880,-25.34,20250117,3330,31.83,20250320,8450,-48.05,20240529,3290,33.43,20241209,0.01,Y,189860,500,48 억,,363956,N,N,1807,N,00,N
20250428,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,5,2,0.11,130746498,29828,37.17,4390,4450,4340,5700,3075,4390,4383.35,3.75,0,1356,4676,4532,4421,4277,4166,4477,4222,48,1310,500,2720,5,1,9698780,426,39.24,1.35,12,0.31,112.00,3245.00,8450,20240529,-47.99,3290,20241209,33.59,5880,-25.26,20250117,3330,31.98,20250320,8450,-47.99,20240529,3290,33.59,20241209,0.01,Y,189860,500,48 억,,363956,N,N,1807,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 160917 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 45 2 1.03 174843422 39665 91.30 4375 4445 4330 5680 3065 4375 4407.98 3.79 0 2917 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 429 39.46 1.36 12 0.41 112.00 3245.00 8450 20240529 -47.69 3290 20241209 34.35 5880 -24.83 20250117 3330 32.73 20250320 8450 -47.69 20240529 3290 34.35 20241209 0.01 Y 189860 500 48 억 367454 N N 3267 N 00 N
3 20250429 150921 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 35 2 0.80 167646102 38036 87.55 4375 4445 4330 5680 3065 4375 4407.56 3.79 0 2918 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 428 39.38 1.36 12 0.39 112.00 3245.00 8450 20240529 -47.81 3290 20241209 34.04 5880 -25.00 20250117 3330 32.43 20250320 8450 -47.81 20240529 3290 34.04 20241209 0.01 Y 189860 500 48 억 367454 N N 6504 N 00 N
4 20250429 140923 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 25 2 0.57 153469702 34822 80.15 4375 4445 4330 5680 3065 4375 4407.26 3.79 0 2034 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 427 39.29 1.36 12 0.36 112.00 3245.00 8450 20240529 -47.93 3290 20241209 33.74 5880 -25.17 20250117 3330 32.13 20250320 8450 -47.93 20240529 3290 33.74 20241209 0.01 Y 189860 500 48 억 367454 N N 6504 N 00 N
5 20250429 130921 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 45 2 1.03 133927512 30387 69.95 4375 4445 4330 5680 3065 4375 4407.40 3.79 0 1002 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 429 39.46 1.36 12 0.31 112.00 3245.00 8450 20240529 -47.69 3290 20241209 34.35 5880 -24.83 20250117 3330 32.73 20250320 8450 -47.69 20240529 3290 34.35 20241209 0.01 Y 189860 500 48 억 367454 N N 6504 N 00 N
6 20250429 120924 57 100.00 KOSDAQ 전기·전자 N N N N N 4430 55 2 1.26 115757825 26277 60.48 4375 4445 4330 5680 3065 4375 4405.29 3.79 0 763 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 430 39.55 1.37 12 0.27 112.00 3245.00 8450 20240529 -47.57 3290 20241209 34.65 5880 -24.66 20250117 3330 33.03 20250320 8450 -47.57 20240529 3290 34.65 20241209 0.01 Y 189860 500 48 억 367454 N N 6504 N 00 N
7 20250429 110923 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 60 2 1.37 87243245 19854 45.70 4375 4435 4330 5680 3065 4375 4394.24 3.79 0 -388 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 430 39.60 1.37 12 0.20 112.00 3245.00 8450 20240529 -47.51 3290 20241209 34.80 5880 -24.57 20250117 3330 33.18 20250320 8450 -47.51 20240529 3290 34.80 20241209 0.01 Y 189860 500 48 억 367454 N N 6504 N 00 N
8 20250429 100925 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 15 2 0.34 32378165 7414 17.07 4375 4390 4330 5680 3065 4375 4367.17 3.79 0 1566 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 426 39.20 1.35 12 0.08 112.00 3245.00 8450 20240529 -48.05 3290 20241209 33.43 5880 -25.34 20250117 3330 31.83 20250320 8450 -48.05 20240529 3290 33.43 20241209 0.01 Y 189860 500 48 억 367454 N N 6504 N 00 N
9 20250429 090926 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 -20 5 -0.46 13590905 3107 7.15 4375 4380 4355 5680 3065 4375 4374.29 3.79 0 426 4498 4436 4388 4326 4278 4412 4302 48 1305 500 2710 5 1 9698780 422 38.88 1.34 12 0.03 112.00 3245.00 8450 20240529 -48.46 3290 20241209 32.37 5880 -25.94 20250117 3330 30.78 20250320 8450 -48.46 20240529 3290 32.37 20241209 0.01 Y 189860 500 48 억 367454 N N 6504 N 00 N
10 20250428 160916 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 -15 5 -0.34 190540433 43442 54.14 4390 4450 4340 5700 3075 4390 4386.09 3.75 0 3807 4676 4532 4421 4277 4166 4477 4222 48 1310 500 2720 5 1 9698780 424 39.06 1.35 12 0.45 112.00 3245.00 8450 20240529 -48.22 3290 20241209 32.98 5880 -25.60 20250117 3330 31.38 20250320 8450 -48.22 20240529 3290 32.98 20241209 0.01 Y 189860 500 48 억 363956 N N 6504 N 00 N
11 20250428 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 0 3 0.00 159833208 36446 45.42 4390 4450 4340 5700 3075 4390 4385.48 3.75 0 3772 4676 4532 4421 4277 4166 4477 4222 48 1310 500 2720 5 1 9698780 426 39.20 1.35 12 0.38 112.00 3245.00 8450 20240529 -48.05 3290 20241209 33.43 5880 -25.34 20250117 3330 31.83 20250320 8450 -48.05 20240529 3290 33.43 20241209 0.01 Y 189860 500 48 억 363956 N N 1807 N 00 N
12 20250428 140920 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 5 2 0.11 130746498 29828 37.17 4390 4450 4340 5700 3075 4390 4383.35 3.75 0 1356 4676 4532 4421 4277 4166 4477 4222 48 1310 500 2720 5 1 9698780 426 39.24 1.35 12 0.31 112.00 3245.00 8450 20240529 -47.99 3290 20241209 33.59 5880 -25.26 20250117 3330 31.98 20250320 8450 -47.99 20240529 3290 33.59 20241209 0.01 Y 189860 500 48 억 363956 N N 1807 N 00 N