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
307180/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
20250429,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,55,2,1.90,233323790,79140,68.85,2885,2985,2885,3770,2030,2900,2948.24,1.56,0,16040,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,817,184.69,6.69,12,0.29,16.00,442.00,3925,20240827,-24.71,2405,20241209,22.87,3215,-8.09,20250122,2520,17.26,20250409,3925,-24.71,20240827,2405,22.87,20241209,0.09,Y,307180,100,27 억,,432350,N,N,849,N,00,N
20250429,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,45,2,1.55,226656785,76874,66.88,2885,2985,2885,3770,2030,2900,2948.42,1.56,0,18088,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,814,184.06,6.66,12,0.28,16.00,442.00,3925,20240827,-24.97,2405,20241209,22.45,3215,-8.40,20250122,2520,16.87,20250409,3925,-24.97,20240827,2405,22.45,20241209,0.09,Y,307180,100,27 억,,432350,N,N,7201,N,00,N
20250429,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,50,2,1.72,222584530,75492,65.68,2885,2985,2885,3770,2030,2900,2948.45,1.56,0,18349,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,816,184.38,6.67,12,0.27,16.00,442.00,3925,20240827,-24.84,2405,20241209,22.66,3215,-8.24,20250122,2520,17.06,20250409,3925,-24.84,20240827,2405,22.66,20241209,0.09,Y,307180,100,27 억,,432350,N,N,7201,N,00,N
20250429,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,65,2,2.24,217163765,73657,64.08,2885,2985,2885,3770,2030,2900,2948.31,1.56,0,17952,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,820,185.31,6.71,12,0.27,16.00,442.00,3925,20240827,-24.46,2405,20241209,23.28,3215,-7.78,20250122,2520,17.66,20250409,3925,-24.46,20240827,2405,23.28,20241209,0.09,Y,307180,100,27 억,,432350,N,N,7201,N,00,N
20250429,121132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,75,2,2.59,207727080,70470,61.31,2885,2985,2885,3770,2030,2900,2947.74,1.56,0,19259,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,823,185.94,6.73,12,0.25,16.00,442.00,3925,20240827,-24.20,2405,20241209,23.70,3215,-7.47,20250122,2520,18.06,20250409,3925,-24.20,20240827,2405,23.70,20241209,0.09,Y,307180,100,27 억,,432350,N,N,7201,N,00,N
20250429,111131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,60,2,2.07,160476215,54583,47.49,2885,2980,2885,3770,2030,2900,2940.04,1.56,0,9492,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,819,185.00,6.70,12,0.20,16.00,442.00,3925,20240827,-24.59,2405,20241209,23.08,3215,-7.93,20250122,2520,17.46,20250409,3925,-24.59,20240827,2405,23.08,20241209,0.09,Y,307180,100,27 억,,432350,N,N,7201,N,00,N
20250429,101132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,55,2,1.90,103826925,35446,30.84,2885,2960,2885,3770,2030,2900,2929.16,1.56,0,3403,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,817,184.69,6.69,12,0.13,16.00,442.00,3925,20240827,-24.71,2405,20241209,22.87,3215,-8.09,20250122,2520,17.26,20250409,3925,-24.71,20240827,2405,22.87,20241209,0.09,Y,307180,100,27 억,,432350,N,N,7201,N,00,N
20250429,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,10,2,0.34,3324990,1151,1.00,2885,2915,2885,3770,2030,2900,2888.78,1.56,0,-664,3036,2967,2916,2847,2796,3002,2882,28,870,100,2030,5,1,27653173,805,181.88,6.58,12,0.00,16.00,442.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2520,15.48,20250409,3925,-25.86,20240827,2405,21.00,20241209,0.09,Y,307180,100,27 억,,432350,N,N,7201,N,00,N
20250428,161123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,10,2,0.35,336434130,114944,165.73,2890,2985,2865,3755,2025,2890,2926.94,1.55,0,760,2933,2911,2878,2856,2823,2922,2867,28,865,100,2020,5,1,27653173,802,181.25,6.56,12,0.42,16.00,442.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2520,15.08,20250409,3925,-26.11,20240827,2405,20.58,20241209,0.09,Y,307180,100,27 억,,429002,N,N,7201,N,00,N
20250428,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,10,2,0.35,334175395,114165,164.60,2890,2985,2865,3755,2025,2890,2927.13,1.55,0,687,2933,2911,2878,2856,2823,2922,2867,28,865,100,2020,5,1,27653173,802,181.25,6.56,12,0.41,16.00,442.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2520,15.08,20250409,3925,-26.11,20240827,2405,20.58,20241209,0.09,Y,307180,100,27 억,,429002,N,N,1232,N,00,N
20250428,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,15,2,0.52,275915600,94078,135.64,2890,2985,2865,3755,2025,2890,2932.84,1.55,0,-2703,2933,2911,2878,2856,2823,2922,2867,28,865,100,2020,5,1,27653173,803,181.56,6.57,12,0.34,16.00,442.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2520,15.28,20250409,3925,-25.99,20240827,2405,20.79,20241209,0.09,Y,307180,100,27 억,,429002,N,N,1232,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 161124 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 55 2 1.90 233323790 79140 68.85 2885 2985 2885 3770 2030 2900 2948.24 1.56 0 16040 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 817 184.69 6.69 12 0.29 16.00 442.00 3925 20240827 -24.71 2405 20241209 22.87 3215 -8.09 20250122 2520 17.26 20250409 3925 -24.71 20240827 2405 22.87 20241209 0.09 Y 307180 100 27 억 432350 N N 849 N 00 N
3 20250429 151129 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 45 2 1.55 226656785 76874 66.88 2885 2985 2885 3770 2030 2900 2948.42 1.56 0 18088 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 814 184.06 6.66 12 0.28 16.00 442.00 3925 20240827 -24.97 2405 20241209 22.45 3215 -8.40 20250122 2520 16.87 20250409 3925 -24.97 20240827 2405 22.45 20241209 0.09 Y 307180 100 27 억 432350 N N 7201 N 00 N
4 20250429 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 50 2 1.72 222584530 75492 65.68 2885 2985 2885 3770 2030 2900 2948.45 1.56 0 18349 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 816 184.38 6.67 12 0.27 16.00 442.00 3925 20240827 -24.84 2405 20241209 22.66 3215 -8.24 20250122 2520 17.06 20250409 3925 -24.84 20240827 2405 22.66 20241209 0.09 Y 307180 100 27 억 432350 N N 7201 N 00 N
5 20250429 131128 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 65 2 2.24 217163765 73657 64.08 2885 2985 2885 3770 2030 2900 2948.31 1.56 0 17952 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 820 185.31 6.71 12 0.27 16.00 442.00 3925 20240827 -24.46 2405 20241209 23.28 3215 -7.78 20250122 2520 17.66 20250409 3925 -24.46 20240827 2405 23.28 20241209 0.09 Y 307180 100 27 억 432350 N N 7201 N 00 N
6 20250429 121132 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 75 2 2.59 207727080 70470 61.31 2885 2985 2885 3770 2030 2900 2947.74 1.56 0 19259 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 823 185.94 6.73 12 0.25 16.00 442.00 3925 20240827 -24.20 2405 20241209 23.70 3215 -7.47 20250122 2520 18.06 20250409 3925 -24.20 20240827 2405 23.70 20241209 0.09 Y 307180 100 27 억 432350 N N 7201 N 00 N
7 20250429 111131 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 60 2 2.07 160476215 54583 47.49 2885 2980 2885 3770 2030 2900 2940.04 1.56 0 9492 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 819 185.00 6.70 12 0.20 16.00 442.00 3925 20240827 -24.59 2405 20241209 23.08 3215 -7.93 20250122 2520 17.46 20250409 3925 -24.59 20240827 2405 23.08 20241209 0.09 Y 307180 100 27 억 432350 N N 7201 N 00 N
8 20250429 101132 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 55 2 1.90 103826925 35446 30.84 2885 2960 2885 3770 2030 2900 2929.16 1.56 0 3403 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 817 184.69 6.69 12 0.13 16.00 442.00 3925 20240827 -24.71 2405 20241209 22.87 3215 -8.09 20250122 2520 17.26 20250409 3925 -24.71 20240827 2405 22.87 20241209 0.09 Y 307180 100 27 억 432350 N N 7201 N 00 N
9 20250429 091135 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 10 2 0.34 3324990 1151 1.00 2885 2915 2885 3770 2030 2900 2888.78 1.56 0 -664 3036 2967 2916 2847 2796 3002 2882 28 870 100 2030 5 1 27653173 805 181.88 6.58 12 0.00 16.00 442.00 3925 20240827 -25.86 2405 20241209 21.00 3215 -9.49 20250122 2520 15.48 20250409 3925 -25.86 20240827 2405 21.00 20241209 0.09 Y 307180 100 27 억 432350 N N 7201 N 00 N
10 20250428 161123 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 10 2 0.35 336434130 114944 165.73 2890 2985 2865 3755 2025 2890 2926.94 1.55 0 760 2933 2911 2878 2856 2823 2922 2867 28 865 100 2020 5 1 27653173 802 181.25 6.56 12 0.42 16.00 442.00 3925 20240827 -26.11 2405 20241209 20.58 3215 -9.80 20250122 2520 15.08 20250409 3925 -26.11 20240827 2405 20.58 20241209 0.09 Y 307180 100 27 억 429002 N N 7201 N 00 N
11 20250428 151127 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 10 2 0.35 334175395 114165 164.60 2890 2985 2865 3755 2025 2890 2927.13 1.55 0 687 2933 2911 2878 2856 2823 2922 2867 28 865 100 2020 5 1 27653173 802 181.25 6.56 12 0.41 16.00 442.00 3925 20240827 -26.11 2405 20241209 20.58 3215 -9.80 20250122 2520 15.08 20250409 3925 -26.11 20240827 2405 20.58 20241209 0.09 Y 307180 100 27 억 429002 N N 1232 N 00 N
12 20250428 141128 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 15 2 0.52 275915600 94078 135.64 2890 2985 2865 3755 2025 2890 2932.84 1.55 0 -2703 2933 2911 2878 2856 2823 2922 2867 28 865 100 2020 5 1 27653173 803 181.56 6.57 12 0.34 16.00 442.00 3925 20240827 -25.99 2405 20241209 20.79 3215 -9.64 20250122 2520 15.28 20250409 3925 -25.99 20240827 2405 20.79 20241209 0.09 Y 307180 100 27 억 429002 N N 1232 N 00 N