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
317770/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
20250429,161133,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,270,2,6.05,13018049657,2888852,137.77,4455,4730,4245,5790,3125,4460,4503.92,0.98,0,237224,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1239,-36.11,2.01,12,11.03,-131.00,2359.00,9290,20250422,-49.09,2335,20241209,102.57,9290,-49.09,20250422,2630,79.85,20250203,9290,-49.09,20250422,2335,102.57,20241209,0.53,Y,317770,500,130 억,,257600,N,N,975,N,02,N
20250429,151139,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,210,2,4.71,11689503094,2605688,124.26,4455,4675,4245,5790,3125,4460,4486.18,0.98,0,269775,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1224,-35.65,1.98,12,9.95,-131.00,2359.00,9290,20250422,-49.73,2335,20241209,100.00,9290,-49.73,20250422,2630,77.57,20250203,9290,-49.73,20250422,2335,100.00,20241209,0.53,Y,317770,500,130 억,,257600,N,N,0,N,02,N
20250429,141141,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,115,2,2.58,9970978585,2233201,106.50,4455,4645,4245,5790,3125,4460,4464.89,0.98,0,247963,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1199,-34.92,1.94,12,8.52,-131.00,2359.00,9290,20250422,-50.75,2335,20241209,95.93,9290,-50.75,20250422,2630,73.95,20250203,9290,-50.75,20250422,2335,95.93,20241209,0.53,Y,317770,500,130 억,,257600,N,N,0,N,02,N
20250429,131138,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,105,2,2.35,8515154423,1916466,91.39,4455,4620,4245,5790,3125,4460,4443.13,0.98,0,262322,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1196,-34.85,1.94,12,7.31,-131.00,2359.00,9290,20250422,-50.86,2335,20241209,95.50,9290,-50.86,20250422,2630,73.57,20250203,9290,-50.86,20250422,2335,95.50,20241209,0.53,Y,317770,500,130 억,,257600,N,N,0,N,02,N
20250429,121142,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,115,2,2.58,6953503286,1575077,75.11,4455,4600,4245,5790,3125,4460,4414.61,0.98,0,275453,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1199,-34.92,1.94,12,6.01,-131.00,2359.00,9290,20250422,-50.75,2335,20241209,95.93,9290,-50.75,20250422,2630,73.95,20250203,9290,-50.75,20250422,2335,95.93,20241209,0.53,Y,317770,500,130 억,,257600,N,N,0,N,02,N
20250429,111140,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,35,2,0.78,5667370366,1292287,61.63,4455,4600,4245,5790,3125,4460,4385.35,0.98,0,203517,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1178,-34.31,1.91,12,4.93,-131.00,2359.00,9290,20250422,-51.61,2335,20241209,92.51,9290,-51.61,20250422,2630,70.91,20250203,9290,-51.61,20250422,2335,92.51,20241209,0.53,Y,317770,500,130 억,,257600,N,N,0,N,02,N
20250429,101142,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,-155,5,-3.48,3260636994,754310,35.97,4455,4530,4245,5790,3125,4460,4322.08,0.98,0,139560,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1128,-32.86,1.82,12,2.88,-131.00,2359.00,9290,20250422,-53.66,2335,20241209,84.37,9290,-53.66,20250422,2630,63.69,20250203,9290,-53.66,20250422,2335,84.37,20241209,0.53,Y,317770,500,130 억,,257600,N,N,0,N,02,N
20250429,091145,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-65,5,-1.46,620359152,139485,6.65,4455,4530,4390,5790,3125,4460,4447.20,0.98,0,-6022,4696,4577,4476,4357,4256,4527,4307,131,1330,500,0,5,1,26199350,1151,-33.55,1.86,12,0.53,-131.00,2359.00,9290,20250422,-52.69,2335,20241209,88.22,9290,-52.69,20250422,2630,67.11,20250203,9290,-52.69,20250422,2335,88.22,20241209,0.53,Y,317770,500,130 억,,257600,N,N,0,N,02,N
20250428,161132,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,40,2,0.90,9259923383,2060663,50.92,4470,4595,4375,5740,3095,4420,4493.92,0.72,0,54739,4853,4636,4473,4256,4093,4555,4175,127,1320,500,0,5,1,25358187,1131,-34.05,1.89,12,8.13,-131.00,2359.00,9290,20250422,-51.99,2335,20241209,91.01,9290,-51.99,20250422,2630,69.58,20250203,9290,-51.99,20250422,2335,91.01,20241209,0.66,N,317770,500,126 억,,182459,N,N,0,N,02,N
20250428,151137,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,55,2,1.24,8879989123,1975633,48.82,4470,4595,4375,5740,3095,4420,4494.99,0.72,0,71387,4853,4636,4473,4256,4093,4555,4175,127,1320,500,0,5,1,25358187,1135,-34.16,1.90,12,7.79,-131.00,2359.00,9290,20250422,-51.83,2335,20241209,91.65,9290,-51.83,20250422,2630,70.15,20250203,9290,-51.83,20250422,2335,91.65,20241209,0.66,N,317770,500,126 억,,182459,N,N,0,N,02,N
20250428,141138,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,85,2,1.92,7287027873,1622750,40.10,4470,4595,4375,5740,3095,4420,4490.81,0.72,0,61794,4853,4636,4473,4256,4093,4555,4175,127,1320,500,0,5,1,25358187,1142,-34.39,1.91,12,6.40,-131.00,2359.00,9290,20250422,-51.51,2335,20241209,92.93,9290,-51.51,20250422,2630,71.29,20250203,9290,-51.51,20250422,2335,92.93,20241209,0.66,N,317770,500,126 억,,182459,N,N,0,N,02,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 161133 53 100.00 KOSDAQ 전기·전자 N N N N N 4730 270 2 6.05 13018049657 2888852 137.77 4455 4730 4245 5790 3125 4460 4503.92 0.98 0 237224 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1239 -36.11 2.01 12 11.03 -131.00 2359.00 9290 20250422 -49.09 2335 20241209 102.57 9290 -49.09 20250422 2630 79.85 20250203 9290 -49.09 20250422 2335 102.57 20241209 0.53 Y 317770 500 130 억 257600 N N 975 N 02 N
3 20250429 151139 53 100.00 KOSDAQ 전기·전자 N N N N N 4670 210 2 4.71 11689503094 2605688 124.26 4455 4675 4245 5790 3125 4460 4486.18 0.98 0 269775 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1224 -35.65 1.98 12 9.95 -131.00 2359.00 9290 20250422 -49.73 2335 20241209 100.00 9290 -49.73 20250422 2630 77.57 20250203 9290 -49.73 20250422 2335 100.00 20241209 0.53 Y 317770 500 130 억 257600 N N 0 N 02 N
4 20250429 141141 53 100.00 KOSDAQ 전기·전자 N N N N N 4575 115 2 2.58 9970978585 2233201 106.50 4455 4645 4245 5790 3125 4460 4464.89 0.98 0 247963 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1199 -34.92 1.94 12 8.52 -131.00 2359.00 9290 20250422 -50.75 2335 20241209 95.93 9290 -50.75 20250422 2630 73.95 20250203 9290 -50.75 20250422 2335 95.93 20241209 0.53 Y 317770 500 130 억 257600 N N 0 N 02 N
5 20250429 131138 53 100.00 KOSDAQ 전기·전자 N N N N N 4565 105 2 2.35 8515154423 1916466 91.39 4455 4620 4245 5790 3125 4460 4443.13 0.98 0 262322 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1196 -34.85 1.94 12 7.31 -131.00 2359.00 9290 20250422 -50.86 2335 20241209 95.50 9290 -50.86 20250422 2630 73.57 20250203 9290 -50.86 20250422 2335 95.50 20241209 0.53 Y 317770 500 130 억 257600 N N 0 N 02 N
6 20250429 121142 53 100.00 KOSDAQ 전기·전자 N N N N N 4575 115 2 2.58 6953503286 1575077 75.11 4455 4600 4245 5790 3125 4460 4414.61 0.98 0 275453 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1199 -34.92 1.94 12 6.01 -131.00 2359.00 9290 20250422 -50.75 2335 20241209 95.93 9290 -50.75 20250422 2630 73.95 20250203 9290 -50.75 20250422 2335 95.93 20241209 0.53 Y 317770 500 130 억 257600 N N 0 N 02 N
7 20250429 111140 53 100.00 KOSDAQ 전기·전자 N N N N N 4495 35 2 0.78 5667370366 1292287 61.63 4455 4600 4245 5790 3125 4460 4385.35 0.98 0 203517 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1178 -34.31 1.91 12 4.93 -131.00 2359.00 9290 20250422 -51.61 2335 20241209 92.51 9290 -51.61 20250422 2630 70.91 20250203 9290 -51.61 20250422 2335 92.51 20241209 0.53 Y 317770 500 130 억 257600 N N 0 N 02 N
8 20250429 101142 53 100.00 KOSDAQ 전기·전자 N N N N N 4305 -155 5 -3.48 3260636994 754310 35.97 4455 4530 4245 5790 3125 4460 4322.08 0.98 0 139560 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1128 -32.86 1.82 12 2.88 -131.00 2359.00 9290 20250422 -53.66 2335 20241209 84.37 9290 -53.66 20250422 2630 63.69 20250203 9290 -53.66 20250422 2335 84.37 20241209 0.53 Y 317770 500 130 억 257600 N N 0 N 02 N
9 20250429 091145 53 100.00 KOSDAQ 전기·전자 N N N N N 4395 -65 5 -1.46 620359152 139485 6.65 4455 4530 4390 5790 3125 4460 4447.20 0.98 0 -6022 4696 4577 4476 4357 4256 4527 4307 131 1330 500 0 5 1 26199350 1151 -33.55 1.86 12 0.53 -131.00 2359.00 9290 20250422 -52.69 2335 20241209 88.22 9290 -52.69 20250422 2630 67.11 20250203 9290 -52.69 20250422 2335 88.22 20241209 0.53 Y 317770 500 130 억 257600 N N 0 N 02 N
10 20250428 161132 53 100.00 KOSDAQ 전기·전자 N N N N N 4460 40 2 0.90 9259923383 2060663 50.92 4470 4595 4375 5740 3095 4420 4493.92 0.72 0 54739 4853 4636 4473 4256 4093 4555 4175 127 1320 500 0 5 1 25358187 1131 -34.05 1.89 12 8.13 -131.00 2359.00 9290 20250422 -51.99 2335 20241209 91.01 9290 -51.99 20250422 2630 69.58 20250203 9290 -51.99 20250422 2335 91.01 20241209 0.66 N 317770 500 126 억 182459 N N 0 N 02 N
11 20250428 151137 53 100.00 KOSDAQ 전기·전자 N N N N N 4475 55 2 1.24 8879989123 1975633 48.82 4470 4595 4375 5740 3095 4420 4494.99 0.72 0 71387 4853 4636 4473 4256 4093 4555 4175 127 1320 500 0 5 1 25358187 1135 -34.16 1.90 12 7.79 -131.00 2359.00 9290 20250422 -51.83 2335 20241209 91.65 9290 -51.83 20250422 2630 70.15 20250203 9290 -51.83 20250422 2335 91.65 20241209 0.66 N 317770 500 126 억 182459 N N 0 N 02 N
12 20250428 141138 53 100.00 KOSDAQ 전기·전자 N N N N N 4505 85 2 1.92 7287027873 1622750 40.10 4470 4595 4375 5740 3095 4420 4490.81 0.72 0 61794 4853 4636 4473 4256 4093 4555 4175 127 1320 500 0 5 1 25358187 1142 -34.39 1.91 12 6.40 -131.00 2359.00 9290 20250422 -51.51 2335 20241209 92.93 9290 -51.51 20250422 2630 71.29 20250203 9290 -51.51 20250422 2335 92.93 20241209 0.66 N 317770 500 126 억 182459 N N 0 N 02 N