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
219130/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
20250429,160955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14970,-370,5,-2.41,828447500,55645,55.65,15410,15490,14320,19940,10740,15340,14888.06,3.12,0,-9882,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,945,340.23,1.78,12,0.88,44.00,8388.00,45300,20240514,-66.95,9620,20250409,55.61,15490,-3.36,20250429,9620,55.61,20250409,45300,-66.95,20240514,9620,55.61,20250409,4.91,Y,219130,500,31 억,,197272,N,N,1994,N,00,N
20250429,150959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,-440,5,-2.87,787293090,52892,52.90,15410,15490,14320,19940,10740,15340,14884.92,3.12,0,-8724,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,941,338.64,1.78,12,0.84,44.00,8388.00,45300,20240514,-67.11,9620,20250409,54.89,15490,-3.81,20250429,9620,54.89,20250409,45300,-67.11,20240514,9620,54.89,20250409,4.91,Y,219130,500,31 억,,197272,N,N,3453,N,00,N
20250429,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14640,-700,5,-4.56,687223810,46125,46.13,15410,15490,14320,19940,10740,15340,14899.16,3.12,0,-8291,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,924,332.73,1.75,12,0.73,44.00,8388.00,45300,20240514,-67.68,9620,20250409,52.18,15490,-5.49,20250429,9620,52.18,20250409,45300,-67.68,20240514,9620,52.18,20250409,4.91,Y,219130,500,31 억,,197272,N,N,3453,N,00,N
20250429,130959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,-440,5,-2.87,479724590,31947,31.95,15410,15490,14650,19940,10740,15340,15016.26,3.12,0,-7600,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,941,338.64,1.78,12,0.51,44.00,8388.00,45300,20240514,-67.11,9620,20250409,54.89,15490,-3.81,20250429,9620,54.89,20250409,45300,-67.11,20240514,9620,54.89,20250409,4.91,Y,219130,500,31 억,,197272,N,N,3453,N,00,N
20250429,121003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15040,-300,5,-1.96,377223770,25075,25.08,15410,15490,14650,19940,10740,15340,15043.82,3.12,0,-5967,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,950,341.82,1.79,12,0.40,44.00,8388.00,45300,20240514,-66.80,9620,20250409,56.34,15490,-2.91,20250429,9620,56.34,20250409,45300,-66.80,20240514,9620,56.34,20250409,4.91,Y,219130,500,31 억,,197272,N,N,3453,N,00,N
20250429,111001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14960,-380,5,-2.48,336199890,22350,22.35,15410,15490,14650,19940,10740,15340,15042.50,3.12,0,-5367,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,945,340.00,1.78,12,0.35,44.00,8388.00,45300,20240514,-66.98,9620,20250409,55.51,15490,-3.42,20250429,9620,55.51,20250409,45300,-66.98,20240514,9620,55.51,20250409,4.91,Y,219130,500,31 억,,197272,N,N,3453,N,00,N
20250429,101002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,-440,5,-2.87,283264150,18813,18.81,15410,15490,14650,19940,10740,15340,15056.83,3.12,0,-5151,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,941,338.64,1.78,12,0.30,44.00,8388.00,45300,20240514,-67.11,9620,20250409,54.89,15490,-3.81,20250429,9620,54.89,20250409,45300,-67.11,20240514,9620,54.89,20250409,4.91,Y,219130,500,31 억,,197272,N,N,3453,N,00,N
20250429,091004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,-90,5,-0.59,111402450,7280,7.28,15410,15490,15120,19940,10740,15340,15302.53,3.12,0,-3052,15873,15606,15103,14836,14333,15740,14970,32,4600,500,10430,10,1,6314290,963,346.59,1.82,12,0.12,44.00,8388.00,45300,20240514,-66.34,9620,20250409,58.52,15490,-1.55,20250429,9620,58.52,20250409,45300,-66.34,20240514,9620,58.52,20250409,4.91,Y,219130,500,31 억,,197272,N,N,3453,N,00,N
20250428,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15340,740,2,5.07,1508996085,99989,185.68,14600,15370,14600,18980,10220,14600,15091.61,3.12,0,296,15273,14936,14353,14016,13433,15105,14185,32,4380,500,9920,10,1,6314290,969,348.64,1.83,12,1.58,44.00,8388.00,45300,20240514,-66.14,9620,20250409,59.46,15370,-0.20,20250428,9620,59.46,20250409,45300,-66.14,20240514,9620,59.46,20250409,4.94,Y,219130,500,31 억,,196909,N,N,3453,N,00,N
20250428,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,640,2,4.38,1334448825,88594,164.52,14600,15370,14600,18980,10220,14600,15062.52,3.12,0,4145,15273,14936,14353,14016,13433,15105,14185,32,4380,500,9920,10,1,6314290,962,346.36,1.82,12,1.40,44.00,8388.00,45300,20240514,-66.36,9620,20250409,58.42,15370,-0.85,20250428,9620,58.42,20250409,45300,-66.36,20240514,9620,58.42,20250409,4.94,Y,219130,500,31 억,,196909,N,N,492,N,00,N
20250428,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,730,2,5.00,1111088980,74004,137.43,14600,15370,14600,18980,10220,14600,15013.90,3.12,0,6303,15273,14936,14353,14016,13433,15105,14185,32,4380,500,9920,10,1,6314290,968,348.41,1.83,12,1.17,44.00,8388.00,45300,20240514,-66.16,9620,20250409,59.36,15370,-0.26,20250428,9620,59.36,20250409,45300,-66.16,20240514,9620,59.36,20250409,4.94,Y,219130,500,31 억,,196909,N,N,492,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 160955 57 100.00 KOSDAQ 전기·전자 N N N N N 14970 -370 5 -2.41 828447500 55645 55.65 15410 15490 14320 19940 10740 15340 14888.06 3.12 0 -9882 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 945 340.23 1.78 12 0.88 44.00 8388.00 45300 20240514 -66.95 9620 20250409 55.61 15490 -3.36 20250429 9620 55.61 20250409 45300 -66.95 20240514 9620 55.61 20250409 4.91 Y 219130 500 31 억 197272 N N 1994 N 00 N
3 20250429 150959 57 100.00 KOSDAQ 전기·전자 N N N N N 14900 -440 5 -2.87 787293090 52892 52.90 15410 15490 14320 19940 10740 15340 14884.92 3.12 0 -8724 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 941 338.64 1.78 12 0.84 44.00 8388.00 45300 20240514 -67.11 9620 20250409 54.89 15490 -3.81 20250429 9620 54.89 20250409 45300 -67.11 20240514 9620 54.89 20250409 4.91 Y 219130 500 31 억 197272 N N 3453 N 00 N
4 20250429 141001 57 100.00 KOSDAQ 전기·전자 N N N N N 14640 -700 5 -4.56 687223810 46125 46.13 15410 15490 14320 19940 10740 15340 14899.16 3.12 0 -8291 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 924 332.73 1.75 12 0.73 44.00 8388.00 45300 20240514 -67.68 9620 20250409 52.18 15490 -5.49 20250429 9620 52.18 20250409 45300 -67.68 20240514 9620 52.18 20250409 4.91 Y 219130 500 31 억 197272 N N 3453 N 00 N
5 20250429 130959 57 100.00 KOSDAQ 전기·전자 N N N N N 14900 -440 5 -2.87 479724590 31947 31.95 15410 15490 14650 19940 10740 15340 15016.26 3.12 0 -7600 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 941 338.64 1.78 12 0.51 44.00 8388.00 45300 20240514 -67.11 9620 20250409 54.89 15490 -3.81 20250429 9620 54.89 20250409 45300 -67.11 20240514 9620 54.89 20250409 4.91 Y 219130 500 31 억 197272 N N 3453 N 00 N
6 20250429 121003 57 100.00 KOSDAQ 전기·전자 N N N N N 15040 -300 5 -1.96 377223770 25075 25.08 15410 15490 14650 19940 10740 15340 15043.82 3.12 0 -5967 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 950 341.82 1.79 12 0.40 44.00 8388.00 45300 20240514 -66.80 9620 20250409 56.34 15490 -2.91 20250429 9620 56.34 20250409 45300 -66.80 20240514 9620 56.34 20250409 4.91 Y 219130 500 31 억 197272 N N 3453 N 00 N
7 20250429 111001 57 100.00 KOSDAQ 전기·전자 N N N N N 14960 -380 5 -2.48 336199890 22350 22.35 15410 15490 14650 19940 10740 15340 15042.50 3.12 0 -5367 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 945 340.00 1.78 12 0.35 44.00 8388.00 45300 20240514 -66.98 9620 20250409 55.51 15490 -3.42 20250429 9620 55.51 20250409 45300 -66.98 20240514 9620 55.51 20250409 4.91 Y 219130 500 31 억 197272 N N 3453 N 00 N
8 20250429 101002 57 100.00 KOSDAQ 전기·전자 N N N N N 14900 -440 5 -2.87 283264150 18813 18.81 15410 15490 14650 19940 10740 15340 15056.83 3.12 0 -5151 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 941 338.64 1.78 12 0.30 44.00 8388.00 45300 20240514 -67.11 9620 20250409 54.89 15490 -3.81 20250429 9620 54.89 20250409 45300 -67.11 20240514 9620 54.89 20250409 4.91 Y 219130 500 31 억 197272 N N 3453 N 00 N
9 20250429 091004 57 100.00 KOSDAQ 전기·전자 N N N N N 15250 -90 5 -0.59 111402450 7280 7.28 15410 15490 15120 19940 10740 15340 15302.53 3.12 0 -3052 15873 15606 15103 14836 14333 15740 14970 32 4600 500 10430 10 1 6314290 963 346.59 1.82 12 0.12 44.00 8388.00 45300 20240514 -66.34 9620 20250409 58.52 15490 -1.55 20250429 9620 58.52 20250409 45300 -66.34 20240514 9620 58.52 20250409 4.91 Y 219130 500 31 억 197272 N N 3453 N 00 N
10 20250428 160954 57 100.00 KOSDAQ 전기·전자 N N N N N 15340 740 2 5.07 1508996085 99989 185.68 14600 15370 14600 18980 10220 14600 15091.61 3.12 0 296 15273 14936 14353 14016 13433 15105 14185 32 4380 500 9920 10 1 6314290 969 348.64 1.83 12 1.58 44.00 8388.00 45300 20240514 -66.14 9620 20250409 59.46 15370 -0.20 20250428 9620 59.46 20250409 45300 -66.14 20240514 9620 59.46 20250409 4.94 Y 219130 500 31 억 196909 N N 3453 N 00 N
11 20250428 150958 57 100.00 KOSDAQ 전기·전자 N N N N N 15240 640 2 4.38 1334448825 88594 164.52 14600 15370 14600 18980 10220 14600 15062.52 3.12 0 4145 15273 14936 14353 14016 13433 15105 14185 32 4380 500 9920 10 1 6314290 962 346.36 1.82 12 1.40 44.00 8388.00 45300 20240514 -66.36 9620 20250409 58.42 15370 -0.85 20250428 9620 58.42 20250409 45300 -66.36 20240514 9620 58.42 20250409 4.94 Y 219130 500 31 억 196909 N N 492 N 00 N
12 20250428 140959 57 100.00 KOSDAQ 전기·전자 N N N N N 15330 730 2 5.00 1111088980 74004 137.43 14600 15370 14600 18980 10220 14600 15013.90 3.12 0 6303 15273 14936 14353 14016 13433 15105 14185 32 4380 500 9920 10 1 6314290 968 348.41 1.83 12 1.17 44.00 8388.00 45300 20240514 -66.16 9620 20250409 59.36 15370 -0.26 20250428 9620 59.36 20250409 45300 -66.16 20240514 9620 59.36 20250409 4.94 Y 219130 500 31 억 196909 N N 492 N 00 N