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
230240/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
20250429,161010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18610,170,2,0.92,1145665025,61643,43.70,18090,18900,18010,23950,12910,18440,18585.47,5.98,0,8108,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2477,-13.45,1.54,12,0.46,-1384.00,12107.00,26550,20250211,-29.91,7200,20240909,158.47,26550,-29.91,20250211,15810,17.71,20250110,26550,-29.91,20250211,7200,158.47,20240909,1.90,Y,230240,500,67 억,,795692,N,N,441,N,00,N
20250429,151014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18710,270,2,1.46,1100498795,59216,41.98,18090,18900,18010,23950,12910,18440,18584.48,5.98,0,7624,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2490,-13.52,1.55,12,0.44,-1384.00,12107.00,26550,20250211,-29.53,7200,20240909,159.86,26550,-29.53,20250211,15810,18.34,20250110,26550,-29.53,20250211,7200,159.86,20240909,1.90,Y,230240,500,67 억,,795692,N,N,1584,N,00,N
20250429,141016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18870,430,2,2.33,810498625,43753,31.02,18090,18900,18010,23950,12910,18440,18524.41,5.98,0,10038,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2511,-13.63,1.56,12,0.33,-1384.00,12107.00,26550,20250211,-28.93,7200,20240909,162.08,26550,-28.93,20250211,15810,19.35,20250110,26550,-28.93,20250211,7200,162.08,20240909,1.90,Y,230240,500,67 억,,795692,N,N,1584,N,00,N
20250429,131014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18460,20,2,0.11,420648705,22929,16.26,18090,18690,18010,23950,12910,18440,18345.71,5.98,0,1805,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2457,-13.34,1.52,12,0.17,-1384.00,12107.00,26550,20250211,-30.47,7200,20240909,156.39,26550,-30.47,20250211,15810,16.76,20250110,26550,-30.47,20250211,7200,156.39,20240909,1.90,Y,230240,500,67 억,,795692,N,N,1584,N,00,N
20250429,121018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18360,-80,5,-0.43,336978645,18381,13.03,18090,18690,18010,23950,12910,18440,18332.99,5.98,0,-87,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2444,-13.27,1.52,12,0.14,-1384.00,12107.00,26550,20250211,-30.85,7200,20240909,155.00,26550,-30.85,20250211,15810,16.13,20250110,26550,-30.85,20250211,7200,155.00,20240909,1.90,Y,230240,500,67 억,,795692,N,N,1584,N,00,N
20250429,111016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18480,40,2,0.22,258689315,14126,10.01,18090,18690,18010,23950,12910,18440,18312.99,5.98,0,-768,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2460,-13.35,1.53,12,0.11,-1384.00,12107.00,26550,20250211,-30.40,7200,20240909,156.67,26550,-30.40,20250211,15810,16.89,20250110,26550,-30.40,20250211,7200,156.67,20240909,1.90,Y,230240,500,67 억,,795692,N,N,1584,N,00,N
20250429,101017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18540,100,2,0.54,193400305,10576,7.50,18090,18690,18010,23950,12910,18440,18286.72,5.98,0,-1131,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2467,-13.40,1.53,12,0.08,-1384.00,12107.00,26550,20250211,-30.17,7200,20240909,157.50,26550,-30.17,20250211,15810,17.27,20250110,26550,-30.17,20250211,7200,157.50,20240909,1.90,Y,230240,500,67 억,,795692,N,N,1584,N,00,N
20250429,091019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18210,-230,5,-1.25,64194340,3515,2.49,18090,18530,18090,23950,12910,18440,18262.97,5.98,0,-515,19600,19020,18220,17640,16840,19310,17930,67,5510,500,12900,10,1,13309000,2424,-13.16,1.50,12,0.03,-1384.00,12107.00,26550,20250211,-31.41,7200,20240909,152.92,26550,-31.41,20250211,15810,15.18,20250110,26550,-31.41,20250211,7200,152.92,20240909,1.90,Y,230240,500,67 억,,795692,N,N,1584,N,00,N
20250428,161009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18440,320,2,1.77,2538756535,141044,263.90,18150,18800,17420,23550,12690,18120,17998.50,5.72,0,38060,18960,18540,18270,17850,17580,18405,17715,67,5430,500,12680,10,1,13309000,2454,-13.32,1.52,12,1.06,-1384.00,12107.00,26550,20250211,-30.55,7200,20240909,156.11,26550,-30.55,20250211,15810,16.64,20250110,26550,-30.55,20250211,7200,156.11,20240909,1.93,Y,230240,500,67 억,,760805,N,N,1584,N,00,N
20250428,151012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18460,340,2,1.88,2459399175,136746,255.86,18150,18800,17420,23550,12690,18120,17985.16,5.72,0,40150,18960,18540,18270,17850,17580,18405,17715,67,5430,500,12680,10,1,13309000,2457,-13.34,1.52,12,1.03,-1384.00,12107.00,26550,20250211,-30.47,7200,20240909,156.39,26550,-30.47,20250211,15810,16.76,20250110,26550,-30.47,20250211,7200,156.39,20240909,1.93,Y,230240,500,67 억,,760805,N,N,3812,N,00,N
20250428,141013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18150,30,2,0.17,2027139290,113087,211.60,18150,18800,17420,23550,12690,18120,17925.48,5.72,0,30148,18960,18540,18270,17850,17580,18405,17715,67,5430,500,12680,10,1,13309000,2416,-13.11,1.50,12,0.85,-1384.00,12107.00,26550,20250211,-31.64,7200,20240909,152.08,26550,-31.64,20250211,15810,14.80,20250110,26550,-31.64,20250211,7200,152.08,20240909,1.93,Y,230240,500,67 억,,760805,N,N,3812,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 161010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18610 170 2 0.92 1145665025 61643 43.70 18090 18900 18010 23950 12910 18440 18585.47 5.98 0 8108 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2477 -13.45 1.54 12 0.46 -1384.00 12107.00 26550 20250211 -29.91 7200 20240909 158.47 26550 -29.91 20250211 15810 17.71 20250110 26550 -29.91 20250211 7200 158.47 20240909 1.90 Y 230240 500 67 억 795692 N N 441 N 00 N
3 20250429 151014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18710 270 2 1.46 1100498795 59216 41.98 18090 18900 18010 23950 12910 18440 18584.48 5.98 0 7624 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2490 -13.52 1.55 12 0.44 -1384.00 12107.00 26550 20250211 -29.53 7200 20240909 159.86 26550 -29.53 20250211 15810 18.34 20250110 26550 -29.53 20250211 7200 159.86 20240909 1.90 Y 230240 500 67 억 795692 N N 1584 N 00 N
4 20250429 141016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18870 430 2 2.33 810498625 43753 31.02 18090 18900 18010 23950 12910 18440 18524.41 5.98 0 10038 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2511 -13.63 1.56 12 0.33 -1384.00 12107.00 26550 20250211 -28.93 7200 20240909 162.08 26550 -28.93 20250211 15810 19.35 20250110 26550 -28.93 20250211 7200 162.08 20240909 1.90 Y 230240 500 67 억 795692 N N 1584 N 00 N
5 20250429 131014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18460 20 2 0.11 420648705 22929 16.26 18090 18690 18010 23950 12910 18440 18345.71 5.98 0 1805 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2457 -13.34 1.52 12 0.17 -1384.00 12107.00 26550 20250211 -30.47 7200 20240909 156.39 26550 -30.47 20250211 15810 16.76 20250110 26550 -30.47 20250211 7200 156.39 20240909 1.90 Y 230240 500 67 억 795692 N N 1584 N 00 N
6 20250429 121018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18360 -80 5 -0.43 336978645 18381 13.03 18090 18690 18010 23950 12910 18440 18332.99 5.98 0 -87 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2444 -13.27 1.52 12 0.14 -1384.00 12107.00 26550 20250211 -30.85 7200 20240909 155.00 26550 -30.85 20250211 15810 16.13 20250110 26550 -30.85 20250211 7200 155.00 20240909 1.90 Y 230240 500 67 억 795692 N N 1584 N 00 N
7 20250429 111016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18480 40 2 0.22 258689315 14126 10.01 18090 18690 18010 23950 12910 18440 18312.99 5.98 0 -768 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2460 -13.35 1.53 12 0.11 -1384.00 12107.00 26550 20250211 -30.40 7200 20240909 156.67 26550 -30.40 20250211 15810 16.89 20250110 26550 -30.40 20250211 7200 156.67 20240909 1.90 Y 230240 500 67 억 795692 N N 1584 N 00 N
8 20250429 101017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18540 100 2 0.54 193400305 10576 7.50 18090 18690 18010 23950 12910 18440 18286.72 5.98 0 -1131 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2467 -13.40 1.53 12 0.08 -1384.00 12107.00 26550 20250211 -30.17 7200 20240909 157.50 26550 -30.17 20250211 15810 17.27 20250110 26550 -30.17 20250211 7200 157.50 20240909 1.90 Y 230240 500 67 억 795692 N N 1584 N 00 N
9 20250429 091019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18210 -230 5 -1.25 64194340 3515 2.49 18090 18530 18090 23950 12910 18440 18262.97 5.98 0 -515 19600 19020 18220 17640 16840 19310 17930 67 5510 500 12900 10 1 13309000 2424 -13.16 1.50 12 0.03 -1384.00 12107.00 26550 20250211 -31.41 7200 20240909 152.92 26550 -31.41 20250211 15810 15.18 20250110 26550 -31.41 20250211 7200 152.92 20240909 1.90 Y 230240 500 67 억 795692 N N 1584 N 00 N
10 20250428 161009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18440 320 2 1.77 2538756535 141044 263.90 18150 18800 17420 23550 12690 18120 17998.50 5.72 0 38060 18960 18540 18270 17850 17580 18405 17715 67 5430 500 12680 10 1 13309000 2454 -13.32 1.52 12 1.06 -1384.00 12107.00 26550 20250211 -30.55 7200 20240909 156.11 26550 -30.55 20250211 15810 16.64 20250110 26550 -30.55 20250211 7200 156.11 20240909 1.93 Y 230240 500 67 억 760805 N N 1584 N 00 N
11 20250428 151012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18460 340 2 1.88 2459399175 136746 255.86 18150 18800 17420 23550 12690 18120 17985.16 5.72 0 40150 18960 18540 18270 17850 17580 18405 17715 67 5430 500 12680 10 1 13309000 2457 -13.34 1.52 12 1.03 -1384.00 12107.00 26550 20250211 -30.47 7200 20240909 156.39 26550 -30.47 20250211 15810 16.76 20250110 26550 -30.47 20250211 7200 156.39 20240909 1.93 Y 230240 500 67 억 760805 N N 3812 N 00 N
12 20250428 141013 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18150 30 2 0.17 2027139290 113087 211.60 18150 18800 17420 23550 12690 18120 17925.48 5.72 0 30148 18960 18540 18270 17850 17580 18405 17715 67 5430 500 12680 10 1 13309000 2416 -13.11 1.50 12 0.85 -1384.00 12107.00 26550 20250211 -31.64 7200 20240909 152.08 26550 -31.64 20250211 15810 14.80 20250110 26550 -31.64 20250211 7200 152.08 20240909 1.93 Y 230240 500 67 억 760805 N N 3812 N 00 N