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
263810/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
20250429,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,30,2,1.00,60351190,19951,85.44,3005,3060,2975,3910,2110,3010,3024.97,1.25,0,4369,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,433,17.99,0.93,12,0.14,169.00,3278.00,4360,20240507,-30.28,2500,20241209,21.60,3235,-6.03,20250411,2630,15.59,20250409,4360,-30.28,20240507,2500,21.60,20241209,2.10,Y,263810,500,71 억,,177630,N,N,171,N,00,N
20250429,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,20,2,0.66,57026540,18855,80.74,3005,3060,2975,3910,2110,3010,3024.48,1.25,0,4746,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,432,17.93,0.92,12,0.13,169.00,3278.00,4360,20240507,-30.50,2500,20241209,21.20,3235,-6.34,20250411,2630,15.21,20250409,4360,-30.50,20240507,2500,21.20,20241209,2.10,Y,263810,500,71 억,,177630,N,N,76,N,00,N
20250429,141050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,40,2,1.33,49910365,16503,70.67,3005,3060,2975,3910,2110,3010,3024.32,1.25,0,3996,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,434,18.05,0.93,12,0.12,169.00,3278.00,4360,20240507,-30.05,2500,20241209,22.00,3235,-5.72,20250411,2630,15.97,20250409,4360,-30.05,20240507,2500,22.00,20241209,2.10,Y,263810,500,71 억,,177630,N,N,76,N,00,N
20250429,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,25,2,0.83,36310720,12025,51.49,3005,3060,2975,3910,2110,3010,3019.60,1.25,0,976,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,432,17.96,0.93,12,0.08,169.00,3278.00,4360,20240507,-30.39,2500,20241209,21.40,3235,-6.18,20250411,2630,15.40,20250409,4360,-30.39,20240507,2500,21.40,20241209,2.10,Y,263810,500,71 억,,177630,N,N,76,N,00,N
20250429,121051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,30,2,1.00,35261855,11679,50.01,3005,3060,2975,3910,2110,3010,3019.25,1.25,0,998,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,433,17.99,0.93,12,0.08,169.00,3278.00,4360,20240507,-30.28,2500,20241209,21.60,3235,-6.03,20250411,2630,15.59,20250409,4360,-30.28,20240507,2500,21.60,20241209,2.10,Y,263810,500,71 억,,177630,N,N,76,N,00,N
20250429,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,10,2,0.33,28107785,9320,39.91,3005,3060,2975,3910,2110,3010,3015.86,1.25,0,825,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,430,17.87,0.92,12,0.07,169.00,3278.00,4360,20240507,-30.73,2500,20241209,20.80,3235,-6.65,20250411,2630,14.83,20250409,4360,-30.73,20240507,2500,20.80,20241209,2.10,Y,263810,500,71 억,,177630,N,N,76,N,00,N
20250429,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,25,2,0.83,25021560,8302,35.55,3005,3060,2975,3910,2110,3010,3013.92,1.25,0,574,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,432,17.96,0.93,12,0.06,169.00,3278.00,4360,20240507,-30.39,2500,20241209,21.40,3235,-6.18,20250411,2630,15.40,20250409,4360,-30.39,20240507,2500,21.40,20241209,2.10,Y,263810,500,71 억,,177630,N,N,76,N,00,N
20250429,091052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-25,5,-0.83,4927730,1641,7.03,3005,3010,2985,3910,2110,3010,3002.88,1.25,0,-6,3083,3046,3008,2971,2933,3027,2952,71,900,500,2160,5,1,14244718,425,17.66,0.91,12,0.01,169.00,3278.00,4360,20240507,-31.54,2500,20241209,19.40,3235,-7.73,20250411,2630,13.50,20250409,4360,-31.54,20240507,2500,19.40,20241209,2.10,Y,263810,500,71 억,,177630,N,N,76,N,00,N
20250428,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,66236346,22143,59.98,3045,3045,2970,3950,2130,3040,2991.30,1.26,0,-1493,3086,3062,3021,2997,2956,3072,3007,71,910,500,2180,5,1,14244718,429,17.81,0.92,12,0.16,169.00,3278.00,4360,20240507,-30.96,2500,20241209,20.40,3235,-6.96,20250411,2630,14.45,20250409,4360,-30.96,20240507,2500,20.40,20241209,2.09,Y,263810,500,71 억,,179474,N,N,76,N,00,N
20250428,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-65,5,-2.14,54698631,18301,49.57,3045,3045,2970,3950,2130,3040,2988.83,1.26,0,-376,3086,3062,3021,2997,2956,3072,3007,71,910,500,2180,5,1,14244718,424,17.60,0.91,12,0.13,169.00,3278.00,4360,20240507,-31.77,2500,20241209,19.00,3235,-8.04,20250411,2630,13.12,20250409,4360,-31.77,20240507,2500,19.00,20241209,2.09,Y,263810,500,71 억,,179474,N,N,149,N,00,N
20250428,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-55,5,-1.81,45935429,15362,41.61,3045,3045,2970,3950,2130,3040,2990.20,1.26,0,1841,3086,3062,3021,2997,2956,3072,3007,71,910,500,2180,5,1,14244718,425,17.66,0.91,12,0.11,169.00,3278.00,4360,20240507,-31.54,2500,20241209,19.40,3235,-7.73,20250411,2630,13.50,20250409,4360,-31.54,20240507,2500,19.40,20241209,2.09,Y,263810,500,71 억,,179474,N,N,149,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 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 30 2 1.00 60351190 19951 85.44 3005 3060 2975 3910 2110 3010 3024.97 1.25 0 4369 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 433 17.99 0.93 12 0.14 169.00 3278.00 4360 20240507 -30.28 2500 20241209 21.60 3235 -6.03 20250411 2630 15.59 20250409 4360 -30.28 20240507 2500 21.60 20241209 2.10 Y 263810 500 71 억 177630 N N 171 N 00 N
3 20250429 151047 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 20 2 0.66 57026540 18855 80.74 3005 3060 2975 3910 2110 3010 3024.48 1.25 0 4746 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 432 17.93 0.92 12 0.13 169.00 3278.00 4360 20240507 -30.50 2500 20241209 21.20 3235 -6.34 20250411 2630 15.21 20250409 4360 -30.50 20240507 2500 21.20 20241209 2.10 Y 263810 500 71 억 177630 N N 76 N 00 N
4 20250429 141050 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 40 2 1.33 49910365 16503 70.67 3005 3060 2975 3910 2110 3010 3024.32 1.25 0 3996 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 434 18.05 0.93 12 0.12 169.00 3278.00 4360 20240507 -30.05 2500 20241209 22.00 3235 -5.72 20250411 2630 15.97 20250409 4360 -30.05 20240507 2500 22.00 20241209 2.10 Y 263810 500 71 억 177630 N N 76 N 00 N
5 20250429 131047 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 25 2 0.83 36310720 12025 51.49 3005 3060 2975 3910 2110 3010 3019.60 1.25 0 976 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 432 17.96 0.93 12 0.08 169.00 3278.00 4360 20240507 -30.39 2500 20241209 21.40 3235 -6.18 20250411 2630 15.40 20250409 4360 -30.39 20240507 2500 21.40 20241209 2.10 Y 263810 500 71 억 177630 N N 76 N 00 N
6 20250429 121051 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 30 2 1.00 35261855 11679 50.01 3005 3060 2975 3910 2110 3010 3019.25 1.25 0 998 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 433 17.99 0.93 12 0.08 169.00 3278.00 4360 20240507 -30.28 2500 20241209 21.60 3235 -6.03 20250411 2630 15.59 20250409 4360 -30.28 20240507 2500 21.60 20241209 2.10 Y 263810 500 71 억 177630 N N 76 N 00 N
7 20250429 111049 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 10 2 0.33 28107785 9320 39.91 3005 3060 2975 3910 2110 3010 3015.86 1.25 0 825 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 430 17.87 0.92 12 0.07 169.00 3278.00 4360 20240507 -30.73 2500 20241209 20.80 3235 -6.65 20250411 2630 14.83 20250409 4360 -30.73 20240507 2500 20.80 20241209 2.10 Y 263810 500 71 억 177630 N N 76 N 00 N
8 20250429 101051 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 25 2 0.83 25021560 8302 35.55 3005 3060 2975 3910 2110 3010 3013.92 1.25 0 574 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 432 17.96 0.93 12 0.06 169.00 3278.00 4360 20240507 -30.39 2500 20241209 21.40 3235 -6.18 20250411 2630 15.40 20250409 4360 -30.39 20240507 2500 21.40 20241209 2.10 Y 263810 500 71 억 177630 N N 76 N 00 N
9 20250429 091052 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -25 5 -0.83 4927730 1641 7.03 3005 3010 2985 3910 2110 3010 3002.88 1.25 0 -6 3083 3046 3008 2971 2933 3027 2952 71 900 500 2160 5 1 14244718 425 17.66 0.91 12 0.01 169.00 3278.00 4360 20240507 -31.54 2500 20241209 19.40 3235 -7.73 20250411 2630 13.50 20250409 4360 -31.54 20240507 2500 19.40 20241209 2.10 Y 263810 500 71 억 177630 N N 76 N 00 N
10 20250428 161041 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 -30 5 -0.99 66236346 22143 59.98 3045 3045 2970 3950 2130 3040 2991.30 1.26 0 -1493 3086 3062 3021 2997 2956 3072 3007 71 910 500 2180 5 1 14244718 429 17.81 0.92 12 0.16 169.00 3278.00 4360 20240507 -30.96 2500 20241209 20.40 3235 -6.96 20250411 2630 14.45 20250409 4360 -30.96 20240507 2500 20.40 20241209 2.09 Y 263810 500 71 억 179474 N N 76 N 00 N
11 20250428 151046 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 -65 5 -2.14 54698631 18301 49.57 3045 3045 2970 3950 2130 3040 2988.83 1.26 0 -376 3086 3062 3021 2997 2956 3072 3007 71 910 500 2180 5 1 14244718 424 17.60 0.91 12 0.13 169.00 3278.00 4360 20240507 -31.77 2500 20241209 19.00 3235 -8.04 20250411 2630 13.12 20250409 4360 -31.77 20240507 2500 19.00 20241209 2.09 Y 263810 500 71 억 179474 N N 149 N 00 N
12 20250428 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -55 5 -1.81 45935429 15362 41.61 3045 3045 2970 3950 2130 3040 2990.20 1.26 0 1841 3086 3062 3021 2997 2956 3072 3007 71 910 500 2180 5 1 14244718 425 17.66 0.91 12 0.11 169.00 3278.00 4360 20240507 -31.54 2500 20241209 19.40 3235 -7.73 20250411 2630 13.50 20250409 4360 -31.54 20240507 2500 19.40 20241209 2.09 Y 263810 500 71 억 179474 N N 149 N 00 N