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
200710/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
20250429,160930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14940,-60,5,-0.40,658703280,43747,115.38,14940,15220,14880,19500,10500,15000,15057.11,1.12,0,3193,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2008,-14.08,1.44,12,0.33,-1061.00,10357.00,43250,20240429,-65.46,12060,20241209,23.88,23000,-35.04,20250214,12630,18.29,20250409,43250,-65.46,20240429,12060,23.88,20241209,5.18,Y,200710,500,70 억,,150563,N,N,2920,N,00,N
20250429,150934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15050,50,2,0.33,590018560,39154,103.27,14940,15220,14880,19500,10500,15000,15069.18,1.12,0,2153,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2023,-14.18,1.45,12,0.29,-1061.00,10357.00,43250,20240429,-65.20,12060,20241209,24.79,23000,-34.57,20250214,12630,19.16,20250409,43250,-65.20,20240429,12060,24.79,20241209,5.18,Y,200710,500,70 억,,150563,N,N,4359,N,00,N
20250429,140936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15100,100,2,0.67,560069830,37162,98.01,14940,15220,14880,19500,10500,15000,15071.04,1.12,0,2066,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2030,-14.23,1.46,12,0.28,-1061.00,10357.00,43250,20240429,-65.09,12060,20241209,25.21,23000,-34.35,20250214,12630,19.56,20250409,43250,-65.09,20240429,12060,25.21,20241209,5.18,Y,200710,500,70 억,,150563,N,N,4359,N,00,N
20250429,130934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15040,40,2,0.27,523115750,34709,91.54,14940,15220,14880,19500,10500,15000,15071.47,1.12,0,2116,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2021,-14.18,1.45,12,0.26,-1061.00,10357.00,43250,20240429,-65.23,12060,20241209,24.71,23000,-34.61,20250214,12630,19.08,20250409,43250,-65.23,20240429,12060,24.71,20241209,5.18,Y,200710,500,70 억,,150563,N,N,4359,N,00,N
20250429,120938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15060,60,2,0.40,460265030,30526,80.51,14940,15220,14880,19500,10500,15000,15077.80,1.12,0,4448,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2024,-14.19,1.45,12,0.23,-1061.00,10357.00,43250,20240429,-65.18,12060,20241209,24.88,23000,-34.52,20250214,12630,19.24,20250409,43250,-65.18,20240429,12060,24.88,20241209,5.18,Y,200710,500,70 억,,150563,N,N,4359,N,00,N
20250429,110936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15160,160,2,1.07,400783330,26597,70.15,14940,15220,14880,19500,10500,15000,15068.74,1.12,0,6478,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2038,-14.29,1.46,12,0.20,-1061.00,10357.00,43250,20240429,-64.95,12060,20241209,25.70,23000,-34.09,20250214,12630,20.03,20250409,43250,-64.95,20240429,12060,25.70,20241209,5.18,Y,200710,500,70 억,,150563,N,N,4359,N,00,N
20250429,100938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15100,100,2,0.67,170503090,11358,29.96,14940,15160,14880,19500,10500,15000,15011.72,1.12,0,661,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2030,-14.23,1.46,12,0.08,-1061.00,10357.00,43250,20240429,-65.09,12060,20241209,25.21,23000,-34.35,20250214,12630,19.56,20250409,43250,-65.09,20240429,12060,25.21,20241209,5.18,Y,200710,500,70 억,,150563,N,N,4359,N,00,N
20250429,090939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15020,20,2,0.13,87506380,5831,15.38,14940,15160,14940,19500,10500,15000,15007.10,1.12,0,2159,15680,15340,15130,14790,14580,15235,14685,70,4500,500,10500,10,1,13440822,2019,-14.16,1.45,12,0.04,-1061.00,10357.00,43250,20240429,-65.27,12060,20241209,24.54,23000,-34.70,20250214,12630,18.92,20250409,43250,-65.27,20240429,12060,24.54,20241209,5.18,Y,200710,500,70 억,,150563,N,N,4359,N,00,N
20250428,160930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15000,-460,5,-2.98,573689895,37915,135.15,15470,15470,14920,20050,10830,15460,15130.95,1.14,0,-2377,15906,15682,15446,15222,14986,15565,15105,70,4590,500,10820,10,1,13440822,2016,-14.14,1.45,12,0.28,-1061.00,10357.00,43250,20240429,-65.32,12060,20241209,24.38,23000,-34.78,20250214,12630,18.76,20250409,43250,-65.32,20240429,12060,24.38,20241209,5.17,Y,200710,500,70 억,,153796,N,N,4359,N,00,N
20250428,150933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14960,-500,5,-3.23,537248095,35478,126.47,15470,15470,14940,20050,10830,15460,15143.13,1.14,0,-3093,15906,15682,15446,15222,14986,15565,15105,70,4590,500,10820,10,1,13440822,2011,-14.10,1.44,12,0.26,-1061.00,10357.00,43250,20240429,-65.41,12060,20241209,24.05,23000,-34.96,20250214,12630,18.45,20250409,43250,-65.41,20240429,12060,24.05,20241209,5.17,Y,200710,500,70 억,,153796,N,N,3598,N,00,N
20250428,140934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15100,-360,5,-2.33,375721530,24738,88.18,15470,15470,15090,20050,10830,15460,15188.03,1.14,0,-4793,15906,15682,15446,15222,14986,15565,15105,70,4590,500,10820,10,1,13440822,2030,-14.23,1.46,12,0.18,-1061.00,10357.00,43250,20240429,-65.09,12060,20241209,25.21,23000,-34.35,20250214,12630,19.56,20250409,43250,-65.09,20240429,12060,25.21,20241209,5.17,Y,200710,500,70 억,,153796,N,N,3598,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 160930 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14940 -60 5 -0.40 658703280 43747 115.38 14940 15220 14880 19500 10500 15000 15057.11 1.12 0 3193 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2008 -14.08 1.44 12 0.33 -1061.00 10357.00 43250 20240429 -65.46 12060 20241209 23.88 23000 -35.04 20250214 12630 18.29 20250409 43250 -65.46 20240429 12060 23.88 20241209 5.18 Y 200710 500 70 억 150563 N N 2920 N 00 N
3 20250429 150934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15050 50 2 0.33 590018560 39154 103.27 14940 15220 14880 19500 10500 15000 15069.18 1.12 0 2153 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2023 -14.18 1.45 12 0.29 -1061.00 10357.00 43250 20240429 -65.20 12060 20241209 24.79 23000 -34.57 20250214 12630 19.16 20250409 43250 -65.20 20240429 12060 24.79 20241209 5.18 Y 200710 500 70 억 150563 N N 4359 N 00 N
4 20250429 140936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15100 100 2 0.67 560069830 37162 98.01 14940 15220 14880 19500 10500 15000 15071.04 1.12 0 2066 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2030 -14.23 1.46 12 0.28 -1061.00 10357.00 43250 20240429 -65.09 12060 20241209 25.21 23000 -34.35 20250214 12630 19.56 20250409 43250 -65.09 20240429 12060 25.21 20241209 5.18 Y 200710 500 70 억 150563 N N 4359 N 00 N
5 20250429 130934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15040 40 2 0.27 523115750 34709 91.54 14940 15220 14880 19500 10500 15000 15071.47 1.12 0 2116 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2021 -14.18 1.45 12 0.26 -1061.00 10357.00 43250 20240429 -65.23 12060 20241209 24.71 23000 -34.61 20250214 12630 19.08 20250409 43250 -65.23 20240429 12060 24.71 20241209 5.18 Y 200710 500 70 억 150563 N N 4359 N 00 N
6 20250429 120938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15060 60 2 0.40 460265030 30526 80.51 14940 15220 14880 19500 10500 15000 15077.80 1.12 0 4448 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2024 -14.19 1.45 12 0.23 -1061.00 10357.00 43250 20240429 -65.18 12060 20241209 24.88 23000 -34.52 20250214 12630 19.24 20250409 43250 -65.18 20240429 12060 24.88 20241209 5.18 Y 200710 500 70 억 150563 N N 4359 N 00 N
7 20250429 110936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15160 160 2 1.07 400783330 26597 70.15 14940 15220 14880 19500 10500 15000 15068.74 1.12 0 6478 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2038 -14.29 1.46 12 0.20 -1061.00 10357.00 43250 20240429 -64.95 12060 20241209 25.70 23000 -34.09 20250214 12630 20.03 20250409 43250 -64.95 20240429 12060 25.70 20241209 5.18 Y 200710 500 70 억 150563 N N 4359 N 00 N
8 20250429 100938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15100 100 2 0.67 170503090 11358 29.96 14940 15160 14880 19500 10500 15000 15011.72 1.12 0 661 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2030 -14.23 1.46 12 0.08 -1061.00 10357.00 43250 20240429 -65.09 12060 20241209 25.21 23000 -34.35 20250214 12630 19.56 20250409 43250 -65.09 20240429 12060 25.21 20241209 5.18 Y 200710 500 70 억 150563 N N 4359 N 00 N
9 20250429 090939 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15020 20 2 0.13 87506380 5831 15.38 14940 15160 14940 19500 10500 15000 15007.10 1.12 0 2159 15680 15340 15130 14790 14580 15235 14685 70 4500 500 10500 10 1 13440822 2019 -14.16 1.45 12 0.04 -1061.00 10357.00 43250 20240429 -65.27 12060 20241209 24.54 23000 -34.70 20250214 12630 18.92 20250409 43250 -65.27 20240429 12060 24.54 20241209 5.18 Y 200710 500 70 억 150563 N N 4359 N 00 N
10 20250428 160930 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15000 -460 5 -2.98 573689895 37915 135.15 15470 15470 14920 20050 10830 15460 15130.95 1.14 0 -2377 15906 15682 15446 15222 14986 15565 15105 70 4590 500 10820 10 1 13440822 2016 -14.14 1.45 12 0.28 -1061.00 10357.00 43250 20240429 -65.32 12060 20241209 24.38 23000 -34.78 20250214 12630 18.76 20250409 43250 -65.32 20240429 12060 24.38 20241209 5.17 Y 200710 500 70 억 153796 N N 4359 N 00 N
11 20250428 150933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14960 -500 5 -3.23 537248095 35478 126.47 15470 15470 14940 20050 10830 15460 15143.13 1.14 0 -3093 15906 15682 15446 15222 14986 15565 15105 70 4590 500 10820 10 1 13440822 2011 -14.10 1.44 12 0.26 -1061.00 10357.00 43250 20240429 -65.41 12060 20241209 24.05 23000 -34.96 20250214 12630 18.45 20250409 43250 -65.41 20240429 12060 24.05 20241209 5.17 Y 200710 500 70 억 153796 N N 3598 N 00 N
12 20250428 140934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15100 -360 5 -2.33 375721530 24738 88.18 15470 15470 15090 20050 10830 15460 15188.03 1.14 0 -4793 15906 15682 15446 15222 14986 15565 15105 70 4590 500 10820 10 1 13440822 2030 -14.23 1.46 12 0.18 -1061.00 10357.00 43250 20240429 -65.09 12060 20241209 25.21 23000 -34.35 20250214 12630 19.56 20250409 43250 -65.09 20240429 12060 25.21 20241209 5.17 Y 200710 500 70 억 153796 N N 3598 N 00 N