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
215790/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
20250429,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,4,2,0.87,14373429,31296,24.37,458,465,458,595,321,458,459.27,13.98,0,3605,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,186,-0.47,0.42,12,0.08,-979.00,1103.00,790,20240503,-41.52,400,20241209,15.50,630,-26.67,20250228,411,12.41,20250401,790,-41.52,20240503,400,15.50,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250429,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,2,2,0.44,9963625,21712,16.90,458,465,458,595,321,458,458.90,13.98,0,4063,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,185,-0.47,0.42,12,0.05,-979.00,1103.00,790,20240503,-41.77,400,20241209,15.00,630,-26.98,20250228,411,11.92,20250401,790,-41.77,20240503,400,15.00,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250429,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,4,2,0.87,9942433,21666,16.87,458,465,458,595,321,458,458.90,13.98,0,4094,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,186,-0.47,0.42,12,0.05,-979.00,1103.00,790,20240503,-41.52,400,20241209,15.50,630,-26.67,20250228,411,12.41,20250401,790,-41.52,20240503,400,15.50,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250429,130954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,459,1,2,0.22,9872468,21514,16.75,458,465,458,595,321,458,458.89,13.98,0,4081,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,185,-0.47,0.42,12,0.05,-979.00,1103.00,790,20240503,-41.90,400,20241209,14.75,630,-27.14,20250228,411,11.68,20250401,790,-41.90,20240503,400,14.75,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250429,120957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,4,2,0.87,8812859,19207,14.95,458,465,458,595,321,458,458.84,13.98,0,3863,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,186,-0.47,0.42,12,0.05,-979.00,1103.00,790,20240503,-41.52,400,20241209,15.50,630,-26.67,20250228,411,12.41,20250401,790,-41.52,20240503,400,15.50,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250429,110956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,2,2,0.44,8007151,17460,13.59,458,465,458,595,321,458,458.60,13.98,0,3389,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,185,-0.47,0.42,12,0.04,-979.00,1103.00,790,20240503,-41.77,400,20241209,15.00,630,-26.98,20250228,411,11.92,20250401,790,-41.77,20240503,400,15.00,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250429,100957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,2,2,0.44,7526874,16416,12.78,458,465,458,595,321,458,458.51,13.98,0,3400,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,185,-0.47,0.42,12,0.04,-979.00,1103.00,790,20240503,-41.77,400,20241209,15.00,630,-26.98,20250228,411,11.92,20250401,790,-41.77,20240503,400,15.00,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250429,090959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,459,1,2,0.22,6074823,13263,10.33,458,459,458,595,321,458,458.03,13.98,0,2303,488,472,459,443,430,466,437,201,137,500,300,1,1,40283149,185,-0.47,0.42,12,0.03,-979.00,1103.00,790,20240503,-41.90,400,20241209,14.75,630,-27.14,20250228,411,11.68,20250401,790,-41.90,20240503,400,14.75,20241209,0.02,Y,215790,500,201 억,,5630799,N,N,0,N,00,N
20250428,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,458,-5,5,-1.08,59395770,128439,286.72,462,475,446,601,325,463,462.44,14.02,0,578,477,469,466,458,455,468,457,201,138,500,300,1,1,40283149,184,-0.47,0.42,12,0.32,-979.00,1103.00,824,20240417,-44.42,400,20241209,14.50,630,-27.30,20250228,411,11.44,20250401,790,-42.03,20240503,400,14.50,20241209,0.02,Y,215790,500,201 억,,5647103,N,N,3453,N,00,N
20250428,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,0,3,0.00,56421952,121952,272.24,462,475,446,601,325,463,462.66,14.02,0,5691,477,469,466,458,455,468,457,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.30,-979.00,1103.00,824,20240417,-43.81,400,20241209,15.75,630,-26.51,20250228,411,12.65,20250401,790,-41.39,20240503,400,15.75,20241209,0.02,Y,215790,500,201 억,,5647103,N,N,3453,N,00,N
20250428,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,-3,5,-0.65,51811284,111986,249.99,462,475,446,601,325,463,462.66,14.02,0,13018,477,469,466,458,455,468,457,201,138,500,300,1,1,40283149,185,-0.47,0.42,12,0.28,-979.00,1103.00,824,20240417,-44.17,400,20241209,15.00,630,-26.98,20250228,411,11.92,20250401,790,-41.77,20240503,400,15.00,20241209,0.02,Y,215790,500,201 억,,5647103,N,N,3453,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 160950 57 100.00 KOSDAQ 전기·전자 N N N N N 462 4 2 0.87 14373429 31296 24.37 458 465 458 595 321 458 459.27 13.98 0 3605 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 186 -0.47 0.42 12 0.08 -979.00 1103.00 790 20240503 -41.52 400 20241209 15.50 630 -26.67 20250228 411 12.41 20250401 790 -41.52 20240503 400 15.50 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
3 20250429 150954 57 100.00 KOSDAQ 전기·전자 N N N N N 460 2 2 0.44 9963625 21712 16.90 458 465 458 595 321 458 458.90 13.98 0 4063 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 185 -0.47 0.42 12 0.05 -979.00 1103.00 790 20240503 -41.77 400 20241209 15.00 630 -26.98 20250228 411 11.92 20250401 790 -41.77 20240503 400 15.00 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
4 20250429 140956 57 100.00 KOSDAQ 전기·전자 N N N N N 462 4 2 0.87 9942433 21666 16.87 458 465 458 595 321 458 458.90 13.98 0 4094 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 186 -0.47 0.42 12 0.05 -979.00 1103.00 790 20240503 -41.52 400 20241209 15.50 630 -26.67 20250228 411 12.41 20250401 790 -41.52 20240503 400 15.50 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
5 20250429 130954 57 100.00 KOSDAQ 전기·전자 N N N N N 459 1 2 0.22 9872468 21514 16.75 458 465 458 595 321 458 458.89 13.98 0 4081 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 185 -0.47 0.42 12 0.05 -979.00 1103.00 790 20240503 -41.90 400 20241209 14.75 630 -27.14 20250228 411 11.68 20250401 790 -41.90 20240503 400 14.75 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
6 20250429 120957 57 100.00 KOSDAQ 전기·전자 N N N N N 462 4 2 0.87 8812859 19207 14.95 458 465 458 595 321 458 458.84 13.98 0 3863 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 186 -0.47 0.42 12 0.05 -979.00 1103.00 790 20240503 -41.52 400 20241209 15.50 630 -26.67 20250228 411 12.41 20250401 790 -41.52 20240503 400 15.50 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
7 20250429 110956 57 100.00 KOSDAQ 전기·전자 N N N N N 460 2 2 0.44 8007151 17460 13.59 458 465 458 595 321 458 458.60 13.98 0 3389 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 185 -0.47 0.42 12 0.04 -979.00 1103.00 790 20240503 -41.77 400 20241209 15.00 630 -26.98 20250228 411 11.92 20250401 790 -41.77 20240503 400 15.00 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
8 20250429 100957 57 100.00 KOSDAQ 전기·전자 N N N N N 460 2 2 0.44 7526874 16416 12.78 458 465 458 595 321 458 458.51 13.98 0 3400 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 185 -0.47 0.42 12 0.04 -979.00 1103.00 790 20240503 -41.77 400 20241209 15.00 630 -26.98 20250228 411 11.92 20250401 790 -41.77 20240503 400 15.00 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
9 20250429 090959 57 100.00 KOSDAQ 전기·전자 N N N N N 459 1 2 0.22 6074823 13263 10.33 458 459 458 595 321 458 458.03 13.98 0 2303 488 472 459 443 430 466 437 201 137 500 300 1 1 40283149 185 -0.47 0.42 12 0.03 -979.00 1103.00 790 20240503 -41.90 400 20241209 14.75 630 -27.14 20250228 411 11.68 20250401 790 -41.90 20240503 400 14.75 20241209 0.02 Y 215790 500 201 억 5630799 N N 0 N 00 N
10 20250428 160949 57 100.00 KOSDAQ 전기·전자 N N N N N 458 -5 5 -1.08 59395770 128439 286.72 462 475 446 601 325 463 462.44 14.02 0 578 477 469 466 458 455 468 457 201 138 500 300 1 1 40283149 184 -0.47 0.42 12 0.32 -979.00 1103.00 824 20240417 -44.42 400 20241209 14.50 630 -27.30 20250228 411 11.44 20250401 790 -42.03 20240503 400 14.50 20241209 0.02 Y 215790 500 201 억 5647103 N N 3453 N 00 N
11 20250428 150953 57 100.00 KOSDAQ 전기·전자 N N N N N 463 0 3 0.00 56421952 121952 272.24 462 475 446 601 325 463 462.66 14.02 0 5691 477 469 466 458 455 468 457 201 138 500 300 1 1 40283149 187 -0.47 0.42 12 0.30 -979.00 1103.00 824 20240417 -43.81 400 20241209 15.75 630 -26.51 20250228 411 12.65 20250401 790 -41.39 20240503 400 15.75 20241209 0.02 Y 215790 500 201 억 5647103 N N 3453 N 00 N
12 20250428 140953 57 100.00 KOSDAQ 전기·전자 N N N N N 460 -3 5 -0.65 51811284 111986 249.99 462 475 446 601 325 463 462.66 14.02 0 13018 477 469 466 458 455 468 457 201 138 500 300 1 1 40283149 185 -0.47 0.42 12 0.28 -979.00 1103.00 824 20240417 -44.17 400 20241209 15.00 630 -26.98 20250228 411 11.92 20250401 790 -41.77 20240503 400 15.00 20241209 0.02 Y 215790 500 201 억 5647103 N N 3453 N 00 N