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
290550/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
20250429,161106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,140,2,1.98,161020350,22541,176.88,7070,7210,7060,9190,4950,7070,7142.55,2.90,0,8007,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1442,5.36,0.79,12,0.11,1344.00,9087.00,13950,20240717,-48.32,6190,20250409,16.48,9240,-21.97,20250217,6190,16.48,20250409,13950,-48.32,20240717,6190,16.48,20250409,6.28,Y,290550,500,100 억,,579499,N,N,477,N,00,N
20250429,151112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7190,120,2,1.70,138177580,19361,151.92,7070,7210,7060,9190,4950,7070,7136.90,2.90,0,6644,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1438,5.35,0.79,12,0.10,1344.00,9087.00,13950,20240717,-48.46,6190,20250409,16.16,9240,-22.19,20250217,6190,16.16,20250409,13950,-48.46,20240717,6190,16.16,20250409,6.28,Y,290550,500,100 억,,579499,N,N,255,N,00,N
20250429,141114,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7170,100,2,1.41,82065930,11543,90.58,7070,7200,7060,9190,4950,7070,7109.58,2.90,0,2993,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1434,5.33,0.79,12,0.06,1344.00,9087.00,13950,20240717,-48.60,6190,20250409,15.83,9240,-22.40,20250217,6190,15.83,20250409,13950,-48.60,20240717,6190,15.83,20250409,6.28,Y,290550,500,100 억,,579499,N,N,255,N,00,N
20250429,131111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7140,70,2,0.99,71596570,10079,79.09,7070,7200,7060,9190,4950,7070,7103.54,2.90,0,2178,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1428,5.31,0.79,12,0.05,1344.00,9087.00,13950,20240717,-48.82,6190,20250409,15.35,9240,-22.73,20250217,6190,15.35,20250409,13950,-48.82,20240717,6190,15.35,20250409,6.28,Y,290550,500,100 억,,579499,N,N,255,N,00,N
20250429,121115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7130,60,2,0.85,62067420,8742,68.60,7070,7200,7060,9190,4950,7070,7099.91,2.90,0,2172,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1426,5.31,0.78,12,0.04,1344.00,9087.00,13950,20240717,-48.89,6190,20250409,15.19,9240,-22.84,20250217,6190,15.19,20250409,13950,-48.89,20240717,6190,15.19,20250409,6.28,Y,290550,500,100 억,,579499,N,N,255,N,00,N
20250429,111113,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7140,70,2,0.99,53503110,7544,59.20,7070,7190,7060,9190,4950,7070,7092.14,2.90,0,1461,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1428,5.31,0.79,12,0.04,1344.00,9087.00,13950,20240717,-48.82,6190,20250409,15.35,9240,-22.73,20250217,6190,15.35,20250409,13950,-48.82,20240717,6190,15.35,20250409,6.28,Y,290550,500,100 억,,579499,N,N,255,N,00,N
20250429,101115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7100,30,2,0.42,29534190,4175,32.76,7070,7120,7060,9190,4950,7070,7074.06,2.90,0,1307,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1420,5.28,0.78,12,0.02,1344.00,9087.00,13950,20240717,-49.10,6190,20250409,14.70,9240,-23.16,20250217,6190,14.70,20250409,13950,-49.10,20240717,6190,14.70,20250409,6.28,Y,290550,500,100 억,,579499,N,N,255,N,00,N
20250429,091117,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7110,40,2,0.57,890950,126,0.99,7070,7110,7070,9190,4950,7070,7071.03,2.90,0,56,7243,7156,7113,7026,6983,7135,7005,100,2120,500,5090,10,1,20001230,1422,5.29,0.78,12,0.00,1344.00,9087.00,13950,20240717,-49.03,6190,20250409,14.86,9240,-23.05,20250217,6190,14.86,20250409,13950,-49.03,20240717,6190,14.86,20250409,6.28,Y,290550,500,100 억,,579499,N,N,255,N,00,N
20250428,161105,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7070,-70,5,-0.98,90830610,12744,57.75,7180,7200,7070,9280,5000,7140,7127.32,2.93,0,-4643,7273,7206,7163,7096,7053,7185,7075,100,2140,500,5140,10,1,20001230,1414,5.26,0.78,12,0.06,1344.00,9087.00,13950,20240717,-49.32,6190,20250409,14.22,9240,-23.48,20250217,6190,14.22,20250409,13950,-49.32,20240717,6190,14.22,20250409,6.33,Y,290550,500,100 억,,586862,N,N,255,N,00,N
20250428,151110,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7070,-70,5,-0.98,82753810,11602,52.58,7180,7200,7070,9280,5000,7140,7132.72,2.93,0,-4470,7273,7206,7163,7096,7053,7185,7075,100,2140,500,5140,10,1,20001230,1414,5.26,0.78,12,0.06,1344.00,9087.00,13950,20240717,-49.32,6190,20250409,14.22,9240,-23.48,20250217,6190,14.22,20250409,13950,-49.32,20240717,6190,14.22,20250409,6.33,Y,290550,500,100 억,,586862,N,N,1272,N,00,N
20250428,141111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7080,-60,5,-0.84,75713100,10608,48.07,7180,7200,7070,9280,5000,7140,7137.36,2.93,0,-4217,7273,7206,7163,7096,7053,7185,7075,100,2140,500,5140,10,1,20001230,1416,5.27,0.78,12,0.05,1344.00,9087.00,13950,20240717,-49.25,6190,20250409,14.38,9240,-23.38,20250217,6190,14.38,20250409,13950,-49.25,20240717,6190,14.38,20250409,6.33,Y,290550,500,100 억,,586862,N,N,1272,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 161106 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7210 140 2 1.98 161020350 22541 176.88 7070 7210 7060 9190 4950 7070 7142.55 2.90 0 8007 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1442 5.36 0.79 12 0.11 1344.00 9087.00 13950 20240717 -48.32 6190 20250409 16.48 9240 -21.97 20250217 6190 16.48 20250409 13950 -48.32 20240717 6190 16.48 20250409 6.28 Y 290550 500 100 억 579499 N N 477 N 00 N
3 20250429 151112 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7190 120 2 1.70 138177580 19361 151.92 7070 7210 7060 9190 4950 7070 7136.90 2.90 0 6644 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1438 5.35 0.79 12 0.10 1344.00 9087.00 13950 20240717 -48.46 6190 20250409 16.16 9240 -22.19 20250217 6190 16.16 20250409 13950 -48.46 20240717 6190 16.16 20250409 6.28 Y 290550 500 100 억 579499 N N 255 N 00 N
4 20250429 141114 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7170 100 2 1.41 82065930 11543 90.58 7070 7200 7060 9190 4950 7070 7109.58 2.90 0 2993 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1434 5.33 0.79 12 0.06 1344.00 9087.00 13950 20240717 -48.60 6190 20250409 15.83 9240 -22.40 20250217 6190 15.83 20250409 13950 -48.60 20240717 6190 15.83 20250409 6.28 Y 290550 500 100 억 579499 N N 255 N 00 N
5 20250429 131111 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7140 70 2 0.99 71596570 10079 79.09 7070 7200 7060 9190 4950 7070 7103.54 2.90 0 2178 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1428 5.31 0.79 12 0.05 1344.00 9087.00 13950 20240717 -48.82 6190 20250409 15.35 9240 -22.73 20250217 6190 15.35 20250409 13950 -48.82 20240717 6190 15.35 20250409 6.28 Y 290550 500 100 억 579499 N N 255 N 00 N
6 20250429 121115 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7130 60 2 0.85 62067420 8742 68.60 7070 7200 7060 9190 4950 7070 7099.91 2.90 0 2172 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1426 5.31 0.78 12 0.04 1344.00 9087.00 13950 20240717 -48.89 6190 20250409 15.19 9240 -22.84 20250217 6190 15.19 20250409 13950 -48.89 20240717 6190 15.19 20250409 6.28 Y 290550 500 100 억 579499 N N 255 N 00 N
7 20250429 111113 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7140 70 2 0.99 53503110 7544 59.20 7070 7190 7060 9190 4950 7070 7092.14 2.90 0 1461 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1428 5.31 0.79 12 0.04 1344.00 9087.00 13950 20240717 -48.82 6190 20250409 15.35 9240 -22.73 20250217 6190 15.35 20250409 13950 -48.82 20240717 6190 15.35 20250409 6.28 Y 290550 500 100 억 579499 N N 255 N 00 N
8 20250429 101115 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7100 30 2 0.42 29534190 4175 32.76 7070 7120 7060 9190 4950 7070 7074.06 2.90 0 1307 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1420 5.28 0.78 12 0.02 1344.00 9087.00 13950 20240717 -49.10 6190 20250409 14.70 9240 -23.16 20250217 6190 14.70 20250409 13950 -49.10 20240717 6190 14.70 20250409 6.28 Y 290550 500 100 억 579499 N N 255 N 00 N
9 20250429 091117 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7110 40 2 0.57 890950 126 0.99 7070 7110 7070 9190 4950 7070 7071.03 2.90 0 56 7243 7156 7113 7026 6983 7135 7005 100 2120 500 5090 10 1 20001230 1422 5.29 0.78 12 0.00 1344.00 9087.00 13950 20240717 -49.03 6190 20250409 14.86 9240 -23.05 20250217 6190 14.86 20250409 13950 -49.03 20240717 6190 14.86 20250409 6.28 Y 290550 500 100 억 579499 N N 255 N 00 N
10 20250428 161105 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7070 -70 5 -0.98 90830610 12744 57.75 7180 7200 7070 9280 5000 7140 7127.32 2.93 0 -4643 7273 7206 7163 7096 7053 7185 7075 100 2140 500 5140 10 1 20001230 1414 5.26 0.78 12 0.06 1344.00 9087.00 13950 20240717 -49.32 6190 20250409 14.22 9240 -23.48 20250217 6190 14.22 20250409 13950 -49.32 20240717 6190 14.22 20250409 6.33 Y 290550 500 100 억 586862 N N 255 N 00 N
11 20250428 151110 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7070 -70 5 -0.98 82753810 11602 52.58 7180 7200 7070 9280 5000 7140 7132.72 2.93 0 -4470 7273 7206 7163 7096 7053 7185 7075 100 2140 500 5140 10 1 20001230 1414 5.26 0.78 12 0.06 1344.00 9087.00 13950 20240717 -49.32 6190 20250409 14.22 9240 -23.48 20250217 6190 14.22 20250409 13950 -49.32 20240717 6190 14.22 20250409 6.33 Y 290550 500 100 억 586862 N N 1272 N 00 N
12 20250428 141111 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7080 -60 5 -0.84 75713100 10608 48.07 7180 7200 7070 9280 5000 7140 7137.36 2.93 0 -4217 7273 7206 7163 7096 7053 7185 7075 100 2140 500 5140 10 1 20001230 1416 5.27 0.78 12 0.05 1344.00 9087.00 13950 20240717 -49.25 6190 20250409 14.38 9240 -23.38 20250217 6190 14.38 20250409 13950 -49.25 20240717 6190 14.38 20250409 6.33 Y 290550 500 100 억 586862 N N 1272 N 00 N