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
192410/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
20250429,160920,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,-34,5,-3.70,211820254,241510,177.54,918,918,869,1193,643,918,877.06,1.85,0,18809,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,126,-0.65,0.35,12,1.70,-1360.00,2492.00,6301,20240711,-85.97,575,20250321,53.74,2080,-57.50,20250107,575,53.74,20250321,31500,-97.19,20240711,466,89.70,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250429,150924,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,885,-33,5,-3.59,208233765,237446,174.56,918,918,869,1193,643,918,876.97,1.85,0,19823,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,126,-0.65,0.36,12,1.67,-1360.00,2492.00,6301,20240711,-85.95,575,20250321,53.91,2080,-57.45,20250107,575,53.91,20250321,31500,-97.19,20240711,466,89.91,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250429,140926,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,-41,5,-4.47,179565564,204791,150.55,918,918,869,1193,643,918,876.82,1.85,0,20344,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,125,-0.64,0.35,12,1.44,-1360.00,2492.00,6301,20240711,-86.08,575,20250321,52.52,2080,-57.84,20250107,575,52.52,20250321,31500,-97.22,20240711,466,88.20,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250429,130924,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,-41,5,-4.47,163704456,186720,137.26,918,918,869,1193,643,918,876.74,1.85,0,21389,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,125,-0.64,0.35,12,1.31,-1360.00,2492.00,6301,20240711,-86.08,575,20250321,52.52,2080,-57.84,20250107,575,52.52,20250321,31500,-97.22,20240711,466,88.20,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250429,120928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,887,-31,5,-3.38,159806563,182286,134.01,918,918,869,1193,643,918,876.68,1.85,0,20511,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,126,-0.65,0.36,12,1.28,-1360.00,2492.00,6301,20240711,-85.92,575,20250321,54.26,2080,-57.36,20250107,575,54.26,20250321,31500,-97.18,20240711,466,90.34,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250429,110926,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-32,5,-3.49,144888704,165344,121.55,918,918,869,1193,643,918,876.29,1.85,0,18019,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,126,-0.65,0.36,12,1.16,-1360.00,2492.00,6301,20240711,-85.94,575,20250321,54.09,2080,-57.40,20250107,575,54.09,20250321,31500,-97.19,20240711,466,90.13,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250429,100928,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,-44,5,-4.79,111806702,127609,93.81,918,918,869,1193,643,918,876.17,1.85,0,16882,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,124,-0.64,0.35,12,0.90,-1360.00,2492.00,6301,20240711,-86.13,575,20250321,52.00,2080,-57.98,20250107,575,52.00,20250321,31500,-97.23,20240711,466,87.55,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250429,090929,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-39,5,-4.25,21942331,24740,18.19,918,918,869,1193,643,918,886.92,1.85,0,-668,964,941,918,895,872,929,883,14,275,100,0,1,1,14235530,125,-0.65,0.35,12,0.17,-1360.00,2492.00,6301,20240711,-86.05,575,20250321,52.87,2080,-57.74,20250107,575,52.87,20250321,31500,-97.21,20240711,466,88.63,20240429,0.00,Y,192410,100,14 억,,263619,N,N,0,N,02,N
20250428,160919,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,918,18,2,2.00,122787308,134221,62.59,936,941,895,1170,630,900,914.81,1.79,0,8174,970,935,907,872,844,921,858,14,270,100,0,1,1,14235530,131,-0.68,0.37,12,0.94,-1360.00,2492.00,6301,20240711,-85.43,575,20250321,59.65,2080,-55.87,20250107,575,59.65,20250321,31500,-97.09,20240711,466,97.00,20240429,0.00,Y,192410,100,14 억,,255230,N,N,0,N,02,N
20250428,150923,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,904,4,2,0.44,120043376,131230,61.19,936,941,895,1170,630,900,914.76,1.79,0,8155,970,935,907,872,844,921,858,14,270,100,0,1,1,14235530,129,-0.66,0.36,12,0.92,-1360.00,2492.00,6301,20240711,-85.65,575,20250321,57.22,2080,-56.54,20250107,575,57.22,20250321,31500,-97.13,20240711,466,93.99,20240429,0.00,Y,192410,100,14 억,,255230,N,N,0,N,02,N
20250428,140923,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,25,2,2.78,109658118,119932,55.92,936,941,895,1170,630,900,914.34,1.79,0,9109,970,935,907,872,844,921,858,14,270,100,0,1,1,14235530,132,-0.68,0.37,12,0.84,-1360.00,2492.00,6301,20240711,-85.32,575,20250321,60.87,2080,-55.53,20250107,575,60.87,20250321,31500,-97.06,20240711,466,98.50,20240429,0.00,Y,192410,100,14 억,,255230,N,N,0,N,02,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 160920 53 100.00 KOSDAQ 전기·전자 N N N N N 884 -34 5 -3.70 211820254 241510 177.54 918 918 869 1193 643 918 877.06 1.85 0 18809 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 126 -0.65 0.35 12 1.70 -1360.00 2492.00 6301 20240711 -85.97 575 20250321 53.74 2080 -57.50 20250107 575 53.74 20250321 31500 -97.19 20240711 466 89.70 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
3 20250429 150924 53 100.00 KOSDAQ 전기·전자 N N N N N 885 -33 5 -3.59 208233765 237446 174.56 918 918 869 1193 643 918 876.97 1.85 0 19823 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 126 -0.65 0.36 12 1.67 -1360.00 2492.00 6301 20240711 -85.95 575 20250321 53.91 2080 -57.45 20250107 575 53.91 20250321 31500 -97.19 20240711 466 89.91 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
4 20250429 140926 53 100.00 KOSDAQ 전기·전자 N N N N N 877 -41 5 -4.47 179565564 204791 150.55 918 918 869 1193 643 918 876.82 1.85 0 20344 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 125 -0.64 0.35 12 1.44 -1360.00 2492.00 6301 20240711 -86.08 575 20250321 52.52 2080 -57.84 20250107 575 52.52 20250321 31500 -97.22 20240711 466 88.20 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
5 20250429 130924 53 100.00 KOSDAQ 전기·전자 N N N N N 877 -41 5 -4.47 163704456 186720 137.26 918 918 869 1193 643 918 876.74 1.85 0 21389 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 125 -0.64 0.35 12 1.31 -1360.00 2492.00 6301 20240711 -86.08 575 20250321 52.52 2080 -57.84 20250107 575 52.52 20250321 31500 -97.22 20240711 466 88.20 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
6 20250429 120928 53 100.00 KOSDAQ 전기·전자 N N N N N 887 -31 5 -3.38 159806563 182286 134.01 918 918 869 1193 643 918 876.68 1.85 0 20511 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 126 -0.65 0.36 12 1.28 -1360.00 2492.00 6301 20240711 -85.92 575 20250321 54.26 2080 -57.36 20250107 575 54.26 20250321 31500 -97.18 20240711 466 90.34 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
7 20250429 110926 53 100.00 KOSDAQ 전기·전자 N N N N N 886 -32 5 -3.49 144888704 165344 121.55 918 918 869 1193 643 918 876.29 1.85 0 18019 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 126 -0.65 0.36 12 1.16 -1360.00 2492.00 6301 20240711 -85.94 575 20250321 54.09 2080 -57.40 20250107 575 54.09 20250321 31500 -97.19 20240711 466 90.13 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
8 20250429 100928 53 100.00 KOSDAQ 전기·전자 N N N N N 874 -44 5 -4.79 111806702 127609 93.81 918 918 869 1193 643 918 876.17 1.85 0 16882 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 124 -0.64 0.35 12 0.90 -1360.00 2492.00 6301 20240711 -86.13 575 20250321 52.00 2080 -57.98 20250107 575 52.00 20250321 31500 -97.23 20240711 466 87.55 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
9 20250429 090929 53 100.00 KOSDAQ 전기·전자 N N N N N 879 -39 5 -4.25 21942331 24740 18.19 918 918 869 1193 643 918 886.92 1.85 0 -668 964 941 918 895 872 929 883 14 275 100 0 1 1 14235530 125 -0.65 0.35 12 0.17 -1360.00 2492.00 6301 20240711 -86.05 575 20250321 52.87 2080 -57.74 20250107 575 52.87 20250321 31500 -97.21 20240711 466 88.63 20240429 0.00 Y 192410 100 14 억 263619 N N 0 N 02 N
10 20250428 160919 53 100.00 KOSDAQ 전기·전자 N N N N N 918 18 2 2.00 122787308 134221 62.59 936 941 895 1170 630 900 914.81 1.79 0 8174 970 935 907 872 844 921 858 14 270 100 0 1 1 14235530 131 -0.68 0.37 12 0.94 -1360.00 2492.00 6301 20240711 -85.43 575 20250321 59.65 2080 -55.87 20250107 575 59.65 20250321 31500 -97.09 20240711 466 97.00 20240429 0.00 Y 192410 100 14 억 255230 N N 0 N 02 N
11 20250428 150923 53 100.00 KOSDAQ 전기·전자 N N N N N 904 4 2 0.44 120043376 131230 61.19 936 941 895 1170 630 900 914.76 1.79 0 8155 970 935 907 872 844 921 858 14 270 100 0 1 1 14235530 129 -0.66 0.36 12 0.92 -1360.00 2492.00 6301 20240711 -85.65 575 20250321 57.22 2080 -56.54 20250107 575 57.22 20250321 31500 -97.13 20240711 466 93.99 20240429 0.00 Y 192410 100 14 억 255230 N N 0 N 02 N
12 20250428 140923 53 100.00 KOSDAQ 전기·전자 N N N N N 925 25 2 2.78 109658118 119932 55.92 936 941 895 1170 630 900 914.34 1.79 0 9109 970 935 907 872 844 921 858 14 270 100 0 1 1 14235530 132 -0.68 0.37 12 0.84 -1360.00 2492.00 6301 20240711 -85.32 575 20250321 60.87 2080 -55.53 20250107 575 60.87 20250321 31500 -97.06 20240711 466 98.50 20240429 0.00 Y 192410 100 14 억 255230 N N 0 N 02 N