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
191410/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
20250429,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-5,5,-0.24,95009580,45107,134.35,2050,2135,2050,2710,1460,2085,2106.32,0.43,0,5577,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,233,-67.10,1.04,12,0.40,-31.00,2006.00,3550,20240531,-41.41,1339,20241209,55.34,2395,-13.15,20250423,1455,42.96,20250102,3550,-41.41,20240531,1339,55.34,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250429,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,5,2,0.24,92393875,43850,130.60,2050,2135,2050,2710,1460,2085,2107.04,0.43,0,6086,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,234,-67.42,1.04,12,0.39,-31.00,2006.00,3550,20240531,-41.13,1339,20241209,56.09,2395,-12.73,20250423,1455,43.64,20250102,3550,-41.13,20240531,1339,56.09,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250429,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,25,2,1.20,84274540,39978,119.07,2050,2135,2050,2710,1460,2085,2108.02,0.43,0,6017,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,236,-68.06,1.05,12,0.36,-31.00,2006.00,3550,20240531,-40.56,1339,20241209,57.58,2395,-11.90,20250423,1455,45.02,20250102,3550,-40.56,20240531,1339,57.58,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250429,130922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,35,2,1.68,83312030,39522,117.71,2050,2135,2050,2710,1460,2085,2107.99,0.43,0,5996,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,238,-68.39,1.06,12,0.35,-31.00,2006.00,3550,20240531,-40.28,1339,20241209,58.33,2395,-11.48,20250423,1455,45.70,20250102,3550,-40.28,20240531,1339,58.33,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250429,120926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,40,2,1.92,80555465,38224,113.85,2050,2135,2050,2710,1460,2085,2107.46,0.43,0,6410,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,238,-68.55,1.06,12,0.34,-31.00,2006.00,3550,20240531,-40.14,1339,20241209,58.70,2395,-11.27,20250423,1455,46.05,20250102,3550,-40.14,20240531,1339,58.70,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250429,110924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,35,2,1.68,77407505,36734,109.41,2050,2135,2050,2710,1460,2085,2107.24,0.43,0,5899,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,238,-68.39,1.06,12,0.33,-31.00,2006.00,3550,20240531,-40.28,1339,20241209,58.33,2395,-11.48,20250423,1455,45.70,20250102,3550,-40.28,20240531,1339,58.33,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250429,100926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,30,2,1.44,55256870,26282,78.28,2050,2130,2050,2710,1460,2085,2102.46,0.43,0,4718,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,237,-68.23,1.05,12,0.23,-31.00,2006.00,3550,20240531,-40.42,1339,20241209,57.95,2395,-11.69,20250423,1455,45.36,20250102,3550,-40.42,20240531,1339,57.95,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250429,090927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,0,3,0.00,6575505,3200,9.53,2050,2085,2050,2710,1460,2085,2054.85,0.43,0,510,2181,2132,2066,2017,1951,2157,2042,56,625,500,1370,5,1,11204255,234,-67.26,1.04,12,0.03,-31.00,2006.00,3550,20240531,-41.27,1339,20241209,55.71,2395,-12.94,20250423,1455,43.30,20250102,3550,-41.27,20240531,1339,55.71,20241209,0.51,Y,191410,500,56 억,,47945,N,N,4092,N,00,N
20250428,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,35,2,1.71,69235462,33562,58.93,2055,2115,2000,2665,1435,2050,2062.91,0.40,0,7767,2216,2132,2091,2007,1966,2112,1987,56,615,500,1350,5,1,11204255,234,-67.26,1.04,12,0.30,-31.00,2006.00,3550,20240531,-41.27,1339,20241209,55.71,2395,-12.94,20250423,1455,43.30,20250102,3550,-41.27,20240531,1339,55.71,20241209,0.51,Y,191410,500,56 억,,44829,N,N,4092,N,00,N
20250428,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,35,2,1.71,66397022,32201,56.54,2055,2115,2000,2665,1435,2050,2061.96,0.40,0,7953,2216,2132,2091,2007,1966,2112,1987,56,615,500,1350,5,1,11204255,234,-67.26,1.04,12,0.29,-31.00,2006.00,3550,20240531,-41.27,1339,20241209,55.71,2395,-12.94,20250423,1455,43.30,20250102,3550,-41.27,20240531,1339,55.71,20241209,0.51,Y,191410,500,56 억,,44829,N,N,0,N,00,N
20250428,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,20,2,0.98,54888529,26661,46.81,2055,2115,2000,2665,1435,2050,2058.76,0.40,0,6960,2216,2132,2091,2007,1966,2112,1987,56,615,500,1350,5,1,11204255,232,-66.77,1.03,12,0.24,-31.00,2006.00,3550,20240531,-41.69,1339,20241209,54.59,2395,-13.57,20250423,1455,42.27,20250102,3550,-41.69,20240531,1339,54.59,20241209,0.51,Y,191410,500,56 억,,44829,N,N,0,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 160919 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 -5 5 -0.24 95009580 45107 134.35 2050 2135 2050 2710 1460 2085 2106.32 0.43 0 5577 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 233 -67.10 1.04 12 0.40 -31.00 2006.00 3550 20240531 -41.41 1339 20241209 55.34 2395 -13.15 20250423 1455 42.96 20250102 3550 -41.41 20240531 1339 55.34 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
3 20250429 150922 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 5 2 0.24 92393875 43850 130.60 2050 2135 2050 2710 1460 2085 2107.04 0.43 0 6086 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 234 -67.42 1.04 12 0.39 -31.00 2006.00 3550 20240531 -41.13 1339 20241209 56.09 2395 -12.73 20250423 1455 43.64 20250102 3550 -41.13 20240531 1339 56.09 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
4 20250429 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 25 2 1.20 84274540 39978 119.07 2050 2135 2050 2710 1460 2085 2108.02 0.43 0 6017 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 236 -68.06 1.05 12 0.36 -31.00 2006.00 3550 20240531 -40.56 1339 20241209 57.58 2395 -11.90 20250423 1455 45.02 20250102 3550 -40.56 20240531 1339 57.58 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
5 20250429 130922 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 35 2 1.68 83312030 39522 117.71 2050 2135 2050 2710 1460 2085 2107.99 0.43 0 5996 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 238 -68.39 1.06 12 0.35 -31.00 2006.00 3550 20240531 -40.28 1339 20241209 58.33 2395 -11.48 20250423 1455 45.70 20250102 3550 -40.28 20240531 1339 58.33 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
6 20250429 120926 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 40 2 1.92 80555465 38224 113.85 2050 2135 2050 2710 1460 2085 2107.46 0.43 0 6410 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 238 -68.55 1.06 12 0.34 -31.00 2006.00 3550 20240531 -40.14 1339 20241209 58.70 2395 -11.27 20250423 1455 46.05 20250102 3550 -40.14 20240531 1339 58.70 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
7 20250429 110924 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 35 2 1.68 77407505 36734 109.41 2050 2135 2050 2710 1460 2085 2107.24 0.43 0 5899 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 238 -68.39 1.06 12 0.33 -31.00 2006.00 3550 20240531 -40.28 1339 20241209 58.33 2395 -11.48 20250423 1455 45.70 20250102 3550 -40.28 20240531 1339 58.33 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
8 20250429 100926 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 30 2 1.44 55256870 26282 78.28 2050 2130 2050 2710 1460 2085 2102.46 0.43 0 4718 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 237 -68.23 1.05 12 0.23 -31.00 2006.00 3550 20240531 -40.42 1339 20241209 57.95 2395 -11.69 20250423 1455 45.36 20250102 3550 -40.42 20240531 1339 57.95 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
9 20250429 090927 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 0 3 0.00 6575505 3200 9.53 2050 2085 2050 2710 1460 2085 2054.85 0.43 0 510 2181 2132 2066 2017 1951 2157 2042 56 625 500 1370 5 1 11204255 234 -67.26 1.04 12 0.03 -31.00 2006.00 3550 20240531 -41.27 1339 20241209 55.71 2395 -12.94 20250423 1455 43.30 20250102 3550 -41.27 20240531 1339 55.71 20241209 0.51 Y 191410 500 56 억 47945 N N 4092 N 00 N
10 20250428 160917 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 35 2 1.71 69235462 33562 58.93 2055 2115 2000 2665 1435 2050 2062.91 0.40 0 7767 2216 2132 2091 2007 1966 2112 1987 56 615 500 1350 5 1 11204255 234 -67.26 1.04 12 0.30 -31.00 2006.00 3550 20240531 -41.27 1339 20241209 55.71 2395 -12.94 20250423 1455 43.30 20250102 3550 -41.27 20240531 1339 55.71 20241209 0.51 Y 191410 500 56 억 44829 N N 4092 N 00 N
11 20250428 150921 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 35 2 1.71 66397022 32201 56.54 2055 2115 2000 2665 1435 2050 2061.96 0.40 0 7953 2216 2132 2091 2007 1966 2112 1987 56 615 500 1350 5 1 11204255 234 -67.26 1.04 12 0.29 -31.00 2006.00 3550 20240531 -41.27 1339 20241209 55.71 2395 -12.94 20250423 1455 43.30 20250102 3550 -41.27 20240531 1339 55.71 20241209 0.51 Y 191410 500 56 억 44829 N N 0 N 00 N
12 20250428 140922 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 20 2 0.98 54888529 26661 46.81 2055 2115 2000 2665 1435 2050 2058.76 0.40 0 6960 2216 2132 2091 2007 1966 2112 1987 56 615 500 1350 5 1 11204255 232 -66.77 1.03 12 0.24 -31.00 2006.00 3550 20240531 -41.69 1339 20241209 54.59 2395 -13.57 20250423 1455 42.27 20250102 3550 -41.69 20240531 1339 54.59 20241209 0.51 Y 191410 500 56 억 44829 N N 0 N 00 N