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
224110/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
20250429,161002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15410,-950,5,-5.81,2545238650,163370,147.63,16360,16370,15330,21250,11460,16360,15579.60,1.83,0,-3937,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,823,7.63,1.09,12,3.06,2020.00,14192.00,32500,20241210,-52.58,10030,20241122,53.64,24300,-36.58,20250327,15330,0.52,20250429,32500,-52.58,20241210,10030,53.64,20241122,7.03,Y,224110,500,26 억,,97788,N,N,9341,N,00,N
20250429,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15470,-890,5,-5.44,2440618075,156581,141.50,16360,16370,15330,21250,11460,16360,15586.94,1.83,0,-3739,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,826,7.66,1.09,12,2.93,2020.00,14192.00,32500,20241210,-52.40,10030,20241122,54.24,24300,-36.34,20250327,15330,0.91,20250429,32500,-52.40,20241210,10030,54.24,20241122,7.03,Y,224110,500,26 억,,97788,N,N,1427,N,00,N
20250429,141008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,-780,5,-4.77,2217487745,142224,128.52,16360,16370,15330,21250,11460,16360,15591.52,1.83,0,-2180,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,832,7.71,1.10,12,2.66,2020.00,14192.00,32500,20241210,-52.06,10030,20241122,55.33,24300,-35.88,20250327,15330,1.63,20250429,32500,-52.06,20241210,10030,55.33,20241122,7.03,Y,224110,500,26 억,,97788,N,N,1427,N,00,N
20250429,131005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,-770,5,-4.71,2069340575,132711,119.93,16360,16370,15330,21250,11460,16360,15592.83,1.83,0,-2044,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,833,7.72,1.10,12,2.49,2020.00,14192.00,32500,20241210,-52.03,10030,20241122,55.43,24300,-35.84,20250327,15330,1.70,20250429,32500,-52.03,20241210,10030,55.43,20241122,7.03,Y,224110,500,26 억,,97788,N,N,1427,N,00,N
20250429,121009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-670,5,-4.10,1936977985,124232,112.26,16360,16370,15330,21250,11460,16360,15591.62,1.83,0,-99,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,838,7.77,1.11,12,2.33,2020.00,14192.00,32500,20241210,-51.72,10030,20241122,56.43,24300,-35.43,20250327,15330,2.35,20250429,32500,-51.72,20241210,10030,56.43,20241122,7.03,Y,224110,500,26 억,,97788,N,N,1427,N,00,N
20250429,111007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15530,-830,5,-5.07,1758937345,112818,101.95,16360,16370,15330,21250,11460,16360,15590.93,1.83,0,-309,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,829,7.69,1.09,12,2.11,2020.00,14192.00,32500,20241210,-52.22,10030,20241122,54.84,24300,-36.09,20250327,15330,1.30,20250429,32500,-52.22,20241210,10030,54.84,20241122,7.03,Y,224110,500,26 억,,97788,N,N,1427,N,00,N
20250429,101009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15460,-900,5,-5.50,1409743745,90291,81.59,16360,16370,15330,21250,11460,16360,15613.34,1.83,0,-321,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,826,7.65,1.09,12,1.69,2020.00,14192.00,32500,20241210,-52.43,10030,20241122,54.14,24300,-36.38,20250327,15330,0.85,20250429,32500,-52.43,20241210,10030,54.14,20241122,7.03,Y,224110,500,26 억,,97788,N,N,1427,N,00,N
20250429,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16180,-180,5,-1.10,80270870,4935,4.46,16360,16370,16170,21250,11460,16360,16265.63,1.83,0,-988,17686,17022,16686,16022,15686,16855,15855,27,4890,500,10140,10,1,5340000,864,8.01,1.14,12,0.09,2020.00,14192.00,32500,20241210,-50.22,10030,20241122,61.32,24300,-33.42,20250327,15760,2.66,20250326,32500,-50.22,20241210,10030,61.32,20241122,7.03,Y,224110,500,26 억,,97788,N,N,1427,N,00,N
20250428,161000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16360,-600,5,-3.54,1835043700,109844,258.21,17350,17350,16350,22000,11880,16960,16706.16,2.11,0,-14988,17306,17132,16796,16622,16286,17220,16710,27,5040,500,10510,10,1,5340000,874,8.10,1.15,12,2.06,2020.00,14192.00,32500,20241210,-49.66,10030,20241122,63.11,24300,-32.67,20250327,15760,3.81,20250326,32500,-49.66,20241210,10030,63.11,20241122,6.99,Y,224110,500,26 억,,112763,N,N,1427,N,00,N
20250428,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,-590,5,-3.48,1803484685,107915,253.67,17350,17350,16350,22000,11880,16960,16712.09,2.11,0,-14923,17306,17132,16796,16622,16286,17220,16710,27,5040,500,10510,10,1,5340000,874,8.10,1.15,12,2.02,2020.00,14192.00,32500,20241210,-49.63,10030,20241122,63.21,24300,-32.63,20250327,15760,3.87,20250326,32500,-49.63,20241210,10030,63.21,20241122,6.99,Y,224110,500,26 억,,112763,N,N,508,N,00,N
20250428,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16430,-530,5,-3.12,1617341695,96557,226.97,17350,17350,16390,22000,11880,16960,16750.12,2.11,0,-13604,17306,17132,16796,16622,16286,17220,16710,27,5040,500,10510,10,1,5340000,877,8.13,1.16,12,1.81,2020.00,14192.00,32500,20241210,-49.45,10030,20241122,63.81,24300,-32.39,20250327,15760,4.25,20250326,32500,-49.45,20241210,10030,63.81,20241122,6.99,Y,224110,500,26 억,,112763,N,N,508,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 161002 57 100.00 KOSDAQ 전기·전자 N N N N N 15410 -950 5 -5.81 2545238650 163370 147.63 16360 16370 15330 21250 11460 16360 15579.60 1.83 0 -3937 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 823 7.63 1.09 12 3.06 2020.00 14192.00 32500 20241210 -52.58 10030 20241122 53.64 24300 -36.58 20250327 15330 0.52 20250429 32500 -52.58 20241210 10030 53.64 20241122 7.03 Y 224110 500 26 억 97788 N N 9341 N 00 N
3 20250429 151006 57 100.00 KOSDAQ 전기·전자 N N N N N 15470 -890 5 -5.44 2440618075 156581 141.50 16360 16370 15330 21250 11460 16360 15586.94 1.83 0 -3739 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 826 7.66 1.09 12 2.93 2020.00 14192.00 32500 20241210 -52.40 10030 20241122 54.24 24300 -36.34 20250327 15330 0.91 20250429 32500 -52.40 20241210 10030 54.24 20241122 7.03 Y 224110 500 26 억 97788 N N 1427 N 00 N
4 20250429 141008 57 100.00 KOSDAQ 전기·전자 N N N N N 15580 -780 5 -4.77 2217487745 142224 128.52 16360 16370 15330 21250 11460 16360 15591.52 1.83 0 -2180 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 832 7.71 1.10 12 2.66 2020.00 14192.00 32500 20241210 -52.06 10030 20241122 55.33 24300 -35.88 20250327 15330 1.63 20250429 32500 -52.06 20241210 10030 55.33 20241122 7.03 Y 224110 500 26 억 97788 N N 1427 N 00 N
5 20250429 131005 57 100.00 KOSDAQ 전기·전자 N N N N N 15590 -770 5 -4.71 2069340575 132711 119.93 16360 16370 15330 21250 11460 16360 15592.83 1.83 0 -2044 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 833 7.72 1.10 12 2.49 2020.00 14192.00 32500 20241210 -52.03 10030 20241122 55.43 24300 -35.84 20250327 15330 1.70 20250429 32500 -52.03 20241210 10030 55.43 20241122 7.03 Y 224110 500 26 억 97788 N N 1427 N 00 N
6 20250429 121009 57 100.00 KOSDAQ 전기·전자 N N N N N 15690 -670 5 -4.10 1936977985 124232 112.26 16360 16370 15330 21250 11460 16360 15591.62 1.83 0 -99 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 838 7.77 1.11 12 2.33 2020.00 14192.00 32500 20241210 -51.72 10030 20241122 56.43 24300 -35.43 20250327 15330 2.35 20250429 32500 -51.72 20241210 10030 56.43 20241122 7.03 Y 224110 500 26 억 97788 N N 1427 N 00 N
7 20250429 111007 57 100.00 KOSDAQ 전기·전자 N N N N N 15530 -830 5 -5.07 1758937345 112818 101.95 16360 16370 15330 21250 11460 16360 15590.93 1.83 0 -309 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 829 7.69 1.09 12 2.11 2020.00 14192.00 32500 20241210 -52.22 10030 20241122 54.84 24300 -36.09 20250327 15330 1.30 20250429 32500 -52.22 20241210 10030 54.84 20241122 7.03 Y 224110 500 26 억 97788 N N 1427 N 00 N
8 20250429 101009 57 100.00 KOSDAQ 전기·전자 N N N N N 15460 -900 5 -5.50 1409743745 90291 81.59 16360 16370 15330 21250 11460 16360 15613.34 1.83 0 -321 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 826 7.65 1.09 12 1.69 2020.00 14192.00 32500 20241210 -52.43 10030 20241122 54.14 24300 -36.38 20250327 15330 0.85 20250429 32500 -52.43 20241210 10030 54.14 20241122 7.03 Y 224110 500 26 억 97788 N N 1427 N 00 N
9 20250429 091010 57 100.00 KOSDAQ 전기·전자 N N N N N 16180 -180 5 -1.10 80270870 4935 4.46 16360 16370 16170 21250 11460 16360 16265.63 1.83 0 -988 17686 17022 16686 16022 15686 16855 15855 27 4890 500 10140 10 1 5340000 864 8.01 1.14 12 0.09 2020.00 14192.00 32500 20241210 -50.22 10030 20241122 61.32 24300 -33.42 20250327 15760 2.66 20250326 32500 -50.22 20241210 10030 61.32 20241122 7.03 Y 224110 500 26 억 97788 N N 1427 N 00 N
10 20250428 161000 57 100.00 KOSDAQ 전기·전자 N N N N N 16360 -600 5 -3.54 1835043700 109844 258.21 17350 17350 16350 22000 11880 16960 16706.16 2.11 0 -14988 17306 17132 16796 16622 16286 17220 16710 27 5040 500 10510 10 1 5340000 874 8.10 1.15 12 2.06 2020.00 14192.00 32500 20241210 -49.66 10030 20241122 63.11 24300 -32.67 20250327 15760 3.81 20250326 32500 -49.66 20241210 10030 63.11 20241122 6.99 Y 224110 500 26 억 112763 N N 1427 N 00 N
11 20250428 151004 57 100.00 KOSDAQ 전기·전자 N N N N N 16370 -590 5 -3.48 1803484685 107915 253.67 17350 17350 16350 22000 11880 16960 16712.09 2.11 0 -14923 17306 17132 16796 16622 16286 17220 16710 27 5040 500 10510 10 1 5340000 874 8.10 1.15 12 2.02 2020.00 14192.00 32500 20241210 -49.63 10030 20241122 63.21 24300 -32.63 20250327 15760 3.87 20250326 32500 -49.63 20241210 10030 63.21 20241122 6.99 Y 224110 500 26 억 112763 N N 508 N 00 N
12 20250428 141005 57 100.00 KOSDAQ 전기·전자 N N N N N 16430 -530 5 -3.12 1617341695 96557 226.97 17350 17350 16390 22000 11880 16960 16750.12 2.11 0 -13604 17306 17132 16796 16622 16286 17220 16710 27 5040 500 10510 10 1 5340000 877 8.13 1.16 12 1.81 2020.00 14192.00 32500 20241210 -49.45 10030 20241122 63.81 24300 -32.39 20250327 15760 4.25 20250326 32500 -49.45 20241210 10030 63.81 20241122 6.99 Y 224110 500 26 억 112763 N N 508 N 00 N