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
198080/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
20250429,160926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-5,5,-0.22,106440480,47552,85.18,2245,2260,2225,2915,1575,2245,2238.40,2.55,0,2666,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,482,2.53,0.42,12,0.22,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,1999,12.06,20250408,3755,-40.35,20240822,1996,12.22,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250429,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-5,5,-0.22,105134215,46969,84.14,2245,2260,2225,2915,1575,2245,2238.37,2.55,0,3042,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,482,2.53,0.42,12,0.22,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,1999,12.06,20250408,3755,-40.35,20240822,1996,12.22,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250429,140931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,10,2,0.45,96356325,43052,77.12,2245,2260,2225,2915,1575,2245,2238.13,2.55,0,267,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,486,2.55,0.42,12,0.20,886.00,5382.00,3755,20240822,-39.95,1996,20240806,12.98,2980,-24.33,20250221,1999,12.81,20250408,3755,-39.95,20240822,1996,12.98,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250429,130929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,5,2,0.22,89266545,39904,71.48,2245,2260,2225,2915,1575,2245,2237.03,2.55,0,1265,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,485,2.54,0.42,12,0.19,886.00,5382.00,3755,20240822,-40.08,1996,20240806,12.73,2980,-24.50,20250221,1999,12.56,20250408,3755,-40.08,20240822,1996,12.73,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250429,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,5,2,0.22,80795040,36131,64.72,2245,2260,2225,2915,1575,2245,2236.16,2.55,0,980,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,485,2.54,0.42,12,0.17,886.00,5382.00,3755,20240822,-40.08,1996,20240806,12.73,2980,-24.50,20250221,1999,12.56,20250408,3755,-40.08,20240822,1996,12.73,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250429,110931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,15,2,0.67,72260360,32334,57.92,2245,2260,2225,2915,1575,2245,2234.80,2.55,0,-166,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,487,2.55,0.42,12,0.15,886.00,5382.00,3755,20240822,-39.81,1996,20240806,13.23,2980,-24.16,20250221,1999,13.06,20250408,3755,-39.81,20240822,1996,13.23,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250429,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,10,2,0.45,66320515,29700,53.20,2245,2255,2225,2915,1575,2245,2233.01,2.55,0,-700,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,486,2.55,0.42,12,0.14,886.00,5382.00,3755,20240822,-39.95,1996,20240806,12.98,2980,-24.33,20250221,1999,12.81,20250408,3755,-39.95,20240822,1996,12.98,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250429,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,-15,5,-0.67,14557865,6501,11.65,2245,2245,2230,2915,1575,2245,2239.31,2.55,0,1129,2295,2270,2250,2225,2205,2260,2215,108,670,500,1660,5,1,21535185,480,2.52,0.41,12,0.03,886.00,5382.00,3755,20240822,-40.61,1996,20240806,11.72,2980,-25.17,20250221,1999,11.56,20250408,3755,-40.61,20240822,1996,11.72,20240806,2.24,Y,198080,500,107 억,,548239,N,N,0,N,00,N
20250428,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-10,5,-0.44,125175631,55703,66.14,2265,2275,2230,2930,1580,2255,2247.20,2.58,0,-6476,2278,2266,2243,2231,2208,2272,2237,108,675,500,1660,5,1,21535185,483,2.53,0.42,12,0.26,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,1999,12.31,20250408,3755,-40.21,20240822,1996,12.47,20240806,2.25,Y,198080,500,107 억,,554715,N,N,3126,N,00,N
20250428,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-20,5,-0.89,118672446,52793,62.68,2265,2275,2230,2930,1580,2255,2247.88,2.58,0,-6163,2278,2266,2243,2231,2208,2272,2237,108,675,500,1660,5,1,21535185,481,2.52,0.42,12,0.25,886.00,5382.00,3755,20240822,-40.48,1996,20240806,11.97,2980,-25.00,20250221,1999,11.81,20250408,3755,-40.48,20240822,1996,11.97,20240806,2.25,Y,198080,500,107 억,,554715,N,N,3126,N,00,N
20250428,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-5,5,-0.22,96569586,42901,50.94,2265,2275,2230,2930,1580,2255,2250.99,2.58,0,-5759,2278,2266,2243,2231,2208,2272,2237,108,675,500,1660,5,1,21535185,485,2.54,0.42,12,0.20,886.00,5382.00,3755,20240822,-40.08,1996,20240806,12.73,2980,-24.50,20250221,1999,12.56,20250408,3755,-40.08,20240822,1996,12.73,20240806,2.25,Y,198080,500,107 억,,554715,N,N,3126,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 160926 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -5 5 -0.22 106440480 47552 85.18 2245 2260 2225 2915 1575 2245 2238.40 2.55 0 2666 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 482 2.53 0.42 12 0.22 886.00 5382.00 3755 20240822 -40.35 1996 20240806 12.22 2980 -24.83 20250221 1999 12.06 20250408 3755 -40.35 20240822 1996 12.22 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
3 20250429 150929 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -5 5 -0.22 105134215 46969 84.14 2245 2260 2225 2915 1575 2245 2238.37 2.55 0 3042 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 482 2.53 0.42 12 0.22 886.00 5382.00 3755 20240822 -40.35 1996 20240806 12.22 2980 -24.83 20250221 1999 12.06 20250408 3755 -40.35 20240822 1996 12.22 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
4 20250429 140931 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 10 2 0.45 96356325 43052 77.12 2245 2260 2225 2915 1575 2245 2238.13 2.55 0 267 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 486 2.55 0.42 12 0.20 886.00 5382.00 3755 20240822 -39.95 1996 20240806 12.98 2980 -24.33 20250221 1999 12.81 20250408 3755 -39.95 20240822 1996 12.98 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
5 20250429 130929 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 5 2 0.22 89266545 39904 71.48 2245 2260 2225 2915 1575 2245 2237.03 2.55 0 1265 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 485 2.54 0.42 12 0.19 886.00 5382.00 3755 20240822 -40.08 1996 20240806 12.73 2980 -24.50 20250221 1999 12.56 20250408 3755 -40.08 20240822 1996 12.73 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
6 20250429 120933 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 5 2 0.22 80795040 36131 64.72 2245 2260 2225 2915 1575 2245 2236.16 2.55 0 980 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 485 2.54 0.42 12 0.17 886.00 5382.00 3755 20240822 -40.08 1996 20240806 12.73 2980 -24.50 20250221 1999 12.56 20250408 3755 -40.08 20240822 1996 12.73 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
7 20250429 110931 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 15 2 0.67 72260360 32334 57.92 2245 2260 2225 2915 1575 2245 2234.80 2.55 0 -166 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 487 2.55 0.42 12 0.15 886.00 5382.00 3755 20240822 -39.81 1996 20240806 13.23 2980 -24.16 20250221 1999 13.06 20250408 3755 -39.81 20240822 1996 13.23 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
8 20250429 100933 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 10 2 0.45 66320515 29700 53.20 2245 2255 2225 2915 1575 2245 2233.01 2.55 0 -700 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 486 2.55 0.42 12 0.14 886.00 5382.00 3755 20240822 -39.95 1996 20240806 12.98 2980 -24.33 20250221 1999 12.81 20250408 3755 -39.95 20240822 1996 12.98 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
9 20250429 090934 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 -15 5 -0.67 14557865 6501 11.65 2245 2245 2230 2915 1575 2245 2239.31 2.55 0 1129 2295 2270 2250 2225 2205 2260 2215 108 670 500 1660 5 1 21535185 480 2.52 0.41 12 0.03 886.00 5382.00 3755 20240822 -40.61 1996 20240806 11.72 2980 -25.17 20250221 1999 11.56 20250408 3755 -40.61 20240822 1996 11.72 20240806 2.24 Y 198080 500 107 억 548239 N N 0 N 00 N
10 20250428 160925 57 100.00 KOSDAQ 전기·전자 N N N N N 2245 -10 5 -0.44 125175631 55703 66.14 2265 2275 2230 2930 1580 2255 2247.20 2.58 0 -6476 2278 2266 2243 2231 2208 2272 2237 108 675 500 1660 5 1 21535185 483 2.53 0.42 12 0.26 886.00 5382.00 3755 20240822 -40.21 1996 20240806 12.47 2980 -24.66 20250221 1999 12.31 20250408 3755 -40.21 20240822 1996 12.47 20240806 2.25 Y 198080 500 107 억 554715 N N 3126 N 00 N
11 20250428 150928 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 -20 5 -0.89 118672446 52793 62.68 2265 2275 2230 2930 1580 2255 2247.88 2.58 0 -6163 2278 2266 2243 2231 2208 2272 2237 108 675 500 1660 5 1 21535185 481 2.52 0.42 12 0.25 886.00 5382.00 3755 20240822 -40.48 1996 20240806 11.97 2980 -25.00 20250221 1999 11.81 20250408 3755 -40.48 20240822 1996 11.97 20240806 2.25 Y 198080 500 107 억 554715 N N 3126 N 00 N
12 20250428 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 -5 5 -0.22 96569586 42901 50.94 2265 2275 2230 2930 1580 2255 2250.99 2.58 0 -5759 2278 2266 2243 2231 2208 2272 2237 108 675 500 1660 5 1 21535185 485 2.54 0.42 12 0.20 886.00 5382.00 3755 20240822 -40.08 1996 20240806 12.73 2980 -24.50 20250221 1999 12.56 20250408 3755 -40.08 20240822 1996 12.73 20240806 2.25 Y 198080 500 107 억 554715 N N 3126 N 00 N