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
312610/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
20250429,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1276,-13,5,-1.01,19676638,15568,99.53,1286,1286,1256,1675,903,1289,1263.92,0.81,0,-417,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,258,-4.61,0.45,12,0.08,-277.00,2830.00,2625,20250117,-51.39,1061,20241209,20.26,2625,-51.39,20250117,1100,16.00,20250409,2625,-51.39,20250117,1061,20.26,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250429,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,-6,5,-0.47,19073090,15095,96.51,1286,1286,1256,1675,903,1289,1263.54,0.81,0,-414,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,260,-4.63,0.45,12,0.07,-277.00,2830.00,2625,20250117,-51.12,1061,20241209,20.92,2625,-51.12,20250117,1100,16.64,20250409,2625,-51.12,20250117,1061,20.92,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250429,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,-6,5,-0.47,18984563,15026,96.07,1286,1286,1256,1675,903,1289,1263.45,0.81,0,-414,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,260,-4.63,0.45,12,0.07,-277.00,2830.00,2625,20250117,-51.12,1061,20241209,20.92,2625,-51.12,20250117,1100,16.64,20250409,2625,-51.12,20250117,1061,20.92,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250429,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,-6,5,-0.47,18871671,14938,95.51,1286,1286,1256,1675,903,1289,1263.33,0.81,0,-406,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,260,-4.63,0.45,12,0.07,-277.00,2830.00,2625,20250117,-51.12,1061,20241209,20.92,2625,-51.12,20250117,1100,16.64,20250409,2625,-51.12,20250117,1061,20.92,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250429,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,-3,5,-0.23,18514806,14657,93.71,1286,1286,1256,1675,903,1289,1263.21,0.81,0,-377,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,261,-4.64,0.45,12,0.07,-277.00,2830.00,2625,20250117,-51.01,1061,20241209,21.21,2625,-51.01,20250117,1100,16.91,20250409,2625,-51.01,20250117,1061,21.21,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250429,111137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1281,-8,5,-0.62,18286277,14479,92.57,1286,1286,1256,1675,903,1289,1262.95,0.81,0,-330,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,259,-4.62,0.45,12,0.07,-277.00,2830.00,2625,20250117,-51.20,1061,20241209,20.74,2625,-51.20,20250117,1100,16.45,20250409,2625,-51.20,20250117,1061,20.74,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250429,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-29,5,-2.25,15537206,12316,78.74,1286,1286,1256,1675,903,1289,1261.55,0.81,0,575,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,255,-4.55,0.45,12,0.06,-277.00,2830.00,2625,20250117,-52.00,1061,20241209,18.76,2625,-52.00,20250117,1100,14.55,20250409,2625,-52.00,20250117,1061,18.76,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250429,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1272,-17,5,-1.32,3690386,2913,18.62,1286,1286,1260,1675,903,1289,1266.87,0.81,0,707,1307,1298,1284,1275,1261,1291,1268,101,386,500,770,1,1,20256888,258,-4.59,0.45,12,0.01,-277.00,2830.00,2625,20250117,-51.54,1061,20241209,19.89,2625,-51.54,20250117,1100,15.64,20250409,2625,-51.54,20250117,1061,19.89,20241209,0.00,Y,312610,500,101 억,,164577,N,N,0,N,00,N
20250428,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,-1,5,-0.08,20045189,15640,69.50,1290,1293,1270,1677,903,1290,1281.65,0.85,0,-453,1360,1325,1295,1260,1230,1310,1245,101,387,500,770,1,1,20256888,261,-4.65,0.46,12,0.08,-277.00,2830.00,2625,20250117,-50.90,1061,20241209,21.49,2625,-50.90,20250117,1100,17.18,20250409,2625,-50.90,20250117,1061,21.49,20241209,0.00,Y,312610,500,101 억,,173097,N,N,0,N,00,N
20250428,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1281,-9,5,-0.70,14505496,11298,50.21,1290,1293,1270,1677,903,1290,1283.90,0.85,0,-261,1360,1325,1295,1260,1230,1310,1245,101,387,500,770,1,1,20256888,259,-4.62,0.45,12,0.06,-277.00,2830.00,2625,20250117,-51.20,1061,20241209,20.74,2625,-51.20,20250117,1100,16.45,20250409,2625,-51.20,20250117,1061,20.74,20241209,0.00,Y,312610,500,101 억,,173097,N,N,0,N,00,N
20250428,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-2,5,-0.16,8700264,6794,30.19,1290,1293,1270,1677,903,1290,1280.58,0.85,0,-55,1360,1325,1295,1260,1230,1310,1245,101,387,500,770,1,1,20256888,261,-4.65,0.46,12,0.03,-277.00,2830.00,2625,20250117,-50.93,1061,20241209,21.39,2625,-50.93,20250117,1100,17.09,20250409,2625,-50.93,20250117,1061,21.39,20241209,0.00,Y,312610,500,101 억,,173097,N,N,0,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 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 1276 -13 5 -1.01 19676638 15568 99.53 1286 1286 1256 1675 903 1289 1263.92 0.81 0 -417 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 258 -4.61 0.45 12 0.08 -277.00 2830.00 2625 20250117 -51.39 1061 20241209 20.26 2625 -51.39 20250117 1100 16.00 20250409 2625 -51.39 20250117 1061 20.26 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
3 20250429 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 1283 -6 5 -0.47 19073090 15095 96.51 1286 1286 1256 1675 903 1289 1263.54 0.81 0 -414 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 260 -4.63 0.45 12 0.07 -277.00 2830.00 2625 20250117 -51.12 1061 20241209 20.92 2625 -51.12 20250117 1100 16.64 20250409 2625 -51.12 20250117 1061 20.92 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
4 20250429 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 1283 -6 5 -0.47 18984563 15026 96.07 1286 1286 1256 1675 903 1289 1263.45 0.81 0 -414 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 260 -4.63 0.45 12 0.07 -277.00 2830.00 2625 20250117 -51.12 1061 20241209 20.92 2625 -51.12 20250117 1100 16.64 20250409 2625 -51.12 20250117 1061 20.92 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
5 20250429 131134 57 100.00 KOSDAQ 전기·전자 N N N N N 1283 -6 5 -0.47 18871671 14938 95.51 1286 1286 1256 1675 903 1289 1263.33 0.81 0 -406 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 260 -4.63 0.45 12 0.07 -277.00 2830.00 2625 20250117 -51.12 1061 20241209 20.92 2625 -51.12 20250117 1100 16.64 20250409 2625 -51.12 20250117 1061 20.92 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
6 20250429 121138 57 100.00 KOSDAQ 전기·전자 N N N N N 1286 -3 5 -0.23 18514806 14657 93.71 1286 1286 1256 1675 903 1289 1263.21 0.81 0 -377 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 261 -4.64 0.45 12 0.07 -277.00 2830.00 2625 20250117 -51.01 1061 20241209 21.21 2625 -51.01 20250117 1100 16.91 20250409 2625 -51.01 20250117 1061 21.21 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
7 20250429 111137 57 100.00 KOSDAQ 전기·전자 N N N N N 1281 -8 5 -0.62 18286277 14479 92.57 1286 1286 1256 1675 903 1289 1262.95 0.81 0 -330 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 259 -4.62 0.45 12 0.07 -277.00 2830.00 2625 20250117 -51.20 1061 20241209 20.74 2625 -51.20 20250117 1100 16.45 20250409 2625 -51.20 20250117 1061 20.74 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
8 20250429 101138 57 100.00 KOSDAQ 전기·전자 N N N N N 1260 -29 5 -2.25 15537206 12316 78.74 1286 1286 1256 1675 903 1289 1261.55 0.81 0 575 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 255 -4.55 0.45 12 0.06 -277.00 2830.00 2625 20250117 -52.00 1061 20241209 18.76 2625 -52.00 20250117 1100 14.55 20250409 2625 -52.00 20250117 1061 18.76 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
9 20250429 091141 57 100.00 KOSDAQ 전기·전자 N N N N N 1272 -17 5 -1.32 3690386 2913 18.62 1286 1286 1260 1675 903 1289 1266.87 0.81 0 707 1307 1298 1284 1275 1261 1291 1268 101 386 500 770 1 1 20256888 258 -4.59 0.45 12 0.01 -277.00 2830.00 2625 20250117 -51.54 1061 20241209 19.89 2625 -51.54 20250117 1100 15.64 20250409 2625 -51.54 20250117 1061 19.89 20241209 0.00 Y 312610 500 101 억 164577 N N 0 N 00 N
10 20250428 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 1289 -1 5 -0.08 20045189 15640 69.50 1290 1293 1270 1677 903 1290 1281.65 0.85 0 -453 1360 1325 1295 1260 1230 1310 1245 101 387 500 770 1 1 20256888 261 -4.65 0.46 12 0.08 -277.00 2830.00 2625 20250117 -50.90 1061 20241209 21.49 2625 -50.90 20250117 1100 17.18 20250409 2625 -50.90 20250117 1061 21.49 20241209 0.00 Y 312610 500 101 억 173097 N N 0 N 00 N
11 20250428 151133 57 100.00 KOSDAQ 전기·전자 N N N N N 1281 -9 5 -0.70 14505496 11298 50.21 1290 1293 1270 1677 903 1290 1283.90 0.85 0 -261 1360 1325 1295 1260 1230 1310 1245 101 387 500 770 1 1 20256888 259 -4.62 0.45 12 0.06 -277.00 2830.00 2625 20250117 -51.20 1061 20241209 20.74 2625 -51.20 20250117 1100 16.45 20250409 2625 -51.20 20250117 1061 20.74 20241209 0.00 Y 312610 500 101 억 173097 N N 0 N 00 N
12 20250428 141134 57 100.00 KOSDAQ 전기·전자 N N N N N 1288 -2 5 -0.16 8700264 6794 30.19 1290 1293 1270 1677 903 1290 1280.58 0.85 0 -55 1360 1325 1295 1260 1230 1310 1245 101 387 500 770 1 1 20256888 261 -4.65 0.46 12 0.03 -277.00 2830.00 2625 20250117 -50.93 1061 20241209 21.39 2625 -50.93 20250117 1100 17.09 20250409 2625 -50.93 20250117 1061 21.39 20241209 0.00 Y 312610 500 101 억 173097 N N 0 N 00 N