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
203450/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
20250429,160932,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3115,190,2,6.50,34387636234,10006480,29141.97,3000,3800,2970,3800,2050,2925,3436.77,7.21,0,-9152,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,439,8.90,0.92,12,71.07,350.00,3402.00,3800,20250429,-18.03,2315,20240909,34.56,3800,-18.03,20250429,2555,21.92,20250203,3800,-18.03,20250429,2315,34.56,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2765,N,00,N
20250429,150936,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3050,125,2,4.27,34087542964,9909796,28860.40,3000,3800,2970,3800,2050,2925,3439.78,7.21,0,-8511,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,429,8.71,0.90,12,70.39,350.00,3402.00,3800,20250429,-19.74,2315,20240909,31.75,3800,-19.74,20250429,2555,19.37,20250203,3800,-19.74,20250429,2315,31.75,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2448,N,00,N
20250429,140938,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3200,275,2,9.40,33074429244,9583221,27909.31,3000,3800,2970,3800,2050,2925,3451.29,7.21,0,-8722,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,451,9.14,0.94,12,68.07,350.00,3402.00,3800,20250429,-15.79,2315,20240909,38.23,3800,-15.79,20250429,2555,25.24,20250203,3800,-15.79,20250429,2315,38.23,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2448,N,00,N
20250429,130936,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3160,235,2,8.03,30954122752,8923352,25987.57,3000,3800,2970,3800,2050,2925,3468.89,7.21,0,-7689,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,445,9.03,0.93,12,63.38,350.00,3402.00,3800,20250429,-16.84,2315,20240909,36.50,3800,-16.84,20250429,2555,23.68,20250203,3800,-16.84,20250429,2315,36.50,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2448,N,00,N
20250429,120939,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3395,470,2,16.07,28660138682,8208973,23907.08,3000,3800,2970,3800,2050,2925,3491.32,7.21,0,-8688,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,478,9.70,1.00,12,58.31,350.00,3402.00,3800,20250429,-10.66,2315,20240909,46.65,3800,-10.66,20250429,2555,32.88,20250203,3800,-10.66,20250429,2315,46.65,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2448,N,00,N
20250429,110938,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3500,575,2,19.66,23597334920,6706115,19530.29,3000,3800,2970,3800,2050,2925,3518.78,7.21,0,-6777,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,493,10.00,1.03,12,47.63,350.00,3402.00,3800,20250429,-7.89,2315,20240909,51.19,3800,-7.89,20250429,2555,36.99,20250203,3800,-7.89,20250429,2315,51.19,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2448,N,00,N
20250429,100939,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3265,340,2,11.62,17562040465,4948259,14410.87,3000,3800,2970,3800,2050,2925,3549.14,7.21,0,6635,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,460,9.33,0.96,12,35.15,350.00,3402.00,3800,20250429,-14.08,2315,20240909,41.04,3800,-14.08,20250429,2555,27.79,20250203,3800,-14.08,20250429,2315,41.04,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2448,N,00,N
20250429,090941,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,3385,460,2,15.73,2288797596,678792,1976.85,3000,3560,2970,3800,2050,2925,3371.87,7.21,0,1262,2975,2950,2905,2880,2835,2962,2892,73,875,500,1980,5,1,14079007,477,9.67,1.00,12,4.82,350.00,3402.00,3560,20240729,-4.92,2315,20240909,46.22,3560,-4.92,20250429,2555,32.49,20250203,3560,-4.92,20240729,2315,46.22,20240909,0.61,Y,203450,500,73 억,,1015413,N,N,2448,N,00,N
20250428,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,65,2,2.27,98527435,34161,549.21,2865,2930,2860,3715,2005,2860,2884.21,7.24,0,-277,2926,2892,2866,2832,2806,2880,2820,73,855,500,1940,5,1,14079007,412,8.36,0.86,12,0.24,350.00,3402.00,3560,20240729,-17.84,2315,20240909,26.35,3000,-2.50,20250324,2555,14.48,20250203,3560,-17.84,20240729,2315,26.35,20240909,0.61,Y,203450,500,73 억,,1018831,N,N,2448,N,00,N
20250428,150935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,70,2,2.45,90608455,31454,505.69,2865,2930,2860,3715,2005,2860,2880.67,7.24,0,244,2926,2892,2866,2832,2806,2880,2820,73,855,500,1940,5,1,14079007,413,8.37,0.86,12,0.22,350.00,3402.00,3560,20240729,-17.70,2315,20240909,26.57,3000,-2.33,20250324,2555,14.68,20250203,3560,-17.70,20240729,2315,26.57,20240909,0.61,Y,203450,500,73 억,,1018831,N,N,47,N,00,N
20250428,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,30,2,1.05,77497775,26929,432.94,2865,2890,2860,3715,2005,2860,2877.86,7.24,0,-937,2926,2892,2866,2832,2806,2880,2820,73,855,500,1940,5,1,14079007,407,8.26,0.85,12,0.19,350.00,3402.00,3560,20240729,-18.82,2315,20240909,24.84,3000,-3.67,20250324,2555,13.11,20250203,3560,-18.82,20240729,2315,24.84,20240909,0.61,Y,203450,500,73 억,,1018831,N,N,47,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 160932 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3115 190 2 6.50 34387636234 10006480 29141.97 3000 3800 2970 3800 2050 2925 3436.77 7.21 0 -9152 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 439 8.90 0.92 12 71.07 350.00 3402.00 3800 20250429 -18.03 2315 20240909 34.56 3800 -18.03 20250429 2555 21.92 20250203 3800 -18.03 20250429 2315 34.56 20240909 0.61 Y 203450 500 73 억 1015413 N N 2765 N 00 N
3 20250429 150936 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3050 125 2 4.27 34087542964 9909796 28860.40 3000 3800 2970 3800 2050 2925 3439.78 7.21 0 -8511 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 429 8.71 0.90 12 70.39 350.00 3402.00 3800 20250429 -19.74 2315 20240909 31.75 3800 -19.74 20250429 2555 19.37 20250203 3800 -19.74 20250429 2315 31.75 20240909 0.61 Y 203450 500 73 억 1015413 N N 2448 N 00 N
4 20250429 140938 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3200 275 2 9.40 33074429244 9583221 27909.31 3000 3800 2970 3800 2050 2925 3451.29 7.21 0 -8722 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 451 9.14 0.94 12 68.07 350.00 3402.00 3800 20250429 -15.79 2315 20240909 38.23 3800 -15.79 20250429 2555 25.24 20250203 3800 -15.79 20250429 2315 38.23 20240909 0.61 Y 203450 500 73 억 1015413 N N 2448 N 00 N
5 20250429 130936 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3160 235 2 8.03 30954122752 8923352 25987.57 3000 3800 2970 3800 2050 2925 3468.89 7.21 0 -7689 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 445 9.03 0.93 12 63.38 350.00 3402.00 3800 20250429 -16.84 2315 20240909 36.50 3800 -16.84 20250429 2555 23.68 20250203 3800 -16.84 20250429 2315 36.50 20240909 0.61 Y 203450 500 73 억 1015413 N N 2448 N 00 N
6 20250429 120939 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3395 470 2 16.07 28660138682 8208973 23907.08 3000 3800 2970 3800 2050 2925 3491.32 7.21 0 -8688 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 478 9.70 1.00 12 58.31 350.00 3402.00 3800 20250429 -10.66 2315 20240909 46.65 3800 -10.66 20250429 2555 32.88 20250203 3800 -10.66 20250429 2315 46.65 20240909 0.61 Y 203450 500 73 억 1015413 N N 2448 N 00 N
7 20250429 110938 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3500 575 2 19.66 23597334920 6706115 19530.29 3000 3800 2970 3800 2050 2925 3518.78 7.21 0 -6777 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 493 10.00 1.03 12 47.63 350.00 3402.00 3800 20250429 -7.89 2315 20240909 51.19 3800 -7.89 20250429 2555 36.99 20250203 3800 -7.89 20250429 2315 51.19 20240909 0.61 Y 203450 500 73 억 1015413 N N 2448 N 00 N
8 20250429 100939 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3265 340 2 11.62 17562040465 4948259 14410.87 3000 3800 2970 3800 2050 2925 3549.14 7.21 0 6635 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 460 9.33 0.96 12 35.15 350.00 3402.00 3800 20250429 -14.08 2315 20240909 41.04 3800 -14.08 20250429 2555 27.79 20250203 3800 -14.08 20250429 2315 41.04 20240909 0.61 Y 203450 500 73 억 1015413 N N 2448 N 00 N
9 20250429 090941 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 3385 460 2 15.73 2288797596 678792 1976.85 3000 3560 2970 3800 2050 2925 3371.87 7.21 0 1262 2975 2950 2905 2880 2835 2962 2892 73 875 500 1980 5 1 14079007 477 9.67 1.00 12 4.82 350.00 3402.00 3560 20240729 -4.92 2315 20240909 46.22 3560 -4.92 20250429 2555 32.49 20250203 3560 -4.92 20240729 2315 46.22 20240909 0.61 Y 203450 500 73 억 1015413 N N 2448 N 00 N
10 20250428 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 65 2 2.27 98527435 34161 549.21 2865 2930 2860 3715 2005 2860 2884.21 7.24 0 -277 2926 2892 2866 2832 2806 2880 2820 73 855 500 1940 5 1 14079007 412 8.36 0.86 12 0.24 350.00 3402.00 3560 20240729 -17.84 2315 20240909 26.35 3000 -2.50 20250324 2555 14.48 20250203 3560 -17.84 20240729 2315 26.35 20240909 0.61 Y 203450 500 73 억 1018831 N N 2448 N 00 N
11 20250428 150935 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 70 2 2.45 90608455 31454 505.69 2865 2930 2860 3715 2005 2860 2880.67 7.24 0 244 2926 2892 2866 2832 2806 2880 2820 73 855 500 1940 5 1 14079007 413 8.37 0.86 12 0.22 350.00 3402.00 3560 20240729 -17.70 2315 20240909 26.57 3000 -2.33 20250324 2555 14.68 20250203 3560 -17.70 20240729 2315 26.57 20240909 0.61 Y 203450 500 73 억 1018831 N N 47 N 00 N
12 20250428 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 30 2 1.05 77497775 26929 432.94 2865 2890 2860 3715 2005 2860 2877.86 7.24 0 -937 2926 2892 2866 2832 2806 2880 2820 73 855 500 1940 5 1 14079007 407 8.26 0.85 12 0.19 350.00 3402.00 3560 20240729 -18.82 2315 20240909 24.84 3000 -3.67 20250324 2555 13.11 20250203 3560 -18.82 20240729 2315 24.84 20240909 0.61 Y 203450 500 73 억 1018831 N N 47 N 00 N