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
332570/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
20250429,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-100,5,-3.29,1825019324,616620,52.40,3010,3055,2925,3945,2125,3035,2959.73,2.79,0,-128763,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1297,-15.95,1.33,12,1.40,-184.00,2210.00,5250,20250206,-44.10,2010,20241202,46.02,5250,-44.10,20250206,2740,7.12,20250102,5250,-44.10,20250206,2010,46.02,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,49665,N,00,N
20250429,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-100,5,-3.29,1776093037,599955,50.98,3010,3055,2925,3945,2125,3035,2960.38,2.79,0,-122600,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1297,-15.95,1.33,12,1.36,-184.00,2210.00,5250,20250206,-44.10,2010,20241202,46.02,5250,-44.10,20250206,2740,7.12,20250102,5250,-44.10,20250206,2010,46.02,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,53969,N,00,N
20250429,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-110,5,-3.62,1598783331,539450,45.84,3010,3055,2925,3945,2125,3035,2963.73,2.79,0,-104763,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1292,-15.90,1.32,12,1.22,-184.00,2210.00,5250,20250206,-44.29,2010,20241202,45.52,5250,-44.29,20250206,2740,6.75,20250102,5250,-44.29,20250206,2010,45.52,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,53969,N,00,N
20250429,131151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-85,5,-2.80,1301422672,438288,37.24,3010,3055,2945,3945,2125,3035,2969.33,2.79,0,-49934,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1303,-16.03,1.33,12,0.99,-184.00,2210.00,5250,20250206,-43.81,2010,20241202,46.77,5250,-43.81,20250206,2740,7.66,20250102,5250,-43.81,20250206,2010,46.77,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,53969,N,00,N
20250429,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-55,5,-1.81,1156761805,389396,33.09,3010,3055,2945,3945,2125,3035,2970.66,2.79,0,-35405,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1316,-16.20,1.35,12,0.88,-184.00,2210.00,5250,20250206,-43.24,2010,20241202,48.26,5250,-43.24,20250206,2740,8.76,20250102,5250,-43.24,20250206,2010,48.26,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,53969,N,00,N
20250429,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-70,5,-2.31,1032206791,347482,29.53,3010,3055,2945,3945,2125,3035,2970.53,2.79,0,-33497,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1310,-16.11,1.34,12,0.79,-184.00,2210.00,5250,20250206,-43.52,2010,20241202,47.51,5250,-43.52,20250206,2740,8.21,20250102,5250,-43.52,20250206,2010,47.51,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,53969,N,00,N
20250429,101156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-55,5,-1.81,808912694,272032,23.12,3010,3055,2945,3945,2125,3035,2973.59,2.79,0,-19880,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1316,-16.20,1.35,12,0.62,-184.00,2210.00,5250,20250206,-43.24,2010,20241202,48.26,5250,-43.24,20250206,2740,8.76,20250102,5250,-43.24,20250206,2010,48.26,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,53969,N,00,N
20250429,091158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-60,5,-1.98,323704080,108398,9.21,3010,3055,2955,3945,2125,3035,2986.26,2.79,0,-3639,3531,3282,3151,2902,2771,3217,2837,226,910,500,1940,5,1,44176320,1314,-16.17,1.35,12,0.25,-184.00,2210.00,5250,20250206,-43.33,2010,20241202,48.01,5250,-43.33,20250206,2740,8.58,20250102,5250,-43.33,20250206,2010,48.01,20241202,3.22,Y,332570,500,225 억,,1233281,N,N,53969,N,00,N
20250428,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-225,5,-6.90,3640932957,1160683,57.21,3330,3400,3020,4235,2285,3260,3137.27,3.50,0,-313092,3453,3356,3203,3106,2953,3405,3155,226,975,500,2080,5,1,44176320,1341,-16.49,1.37,12,2.63,-184.00,2210.00,5250,20250206,-42.19,2010,20241202,51.00,5250,-42.19,20250206,2740,10.77,20250102,5250,-42.19,20250206,2010,51.00,20241202,3.11,Y,332570,500,225 억,,1545366,N,N,53969,N,00,N
20250428,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3037,-223,5,-6.84,3523887512,1122131,55.31,3330,3400,3030,4235,2285,3260,3140.34,3.50,0,-300069,3453,3356,3203,3106,2953,3405,3155,226,975,500,2080,5,1,44176320,1342,-16.51,1.37,12,2.54,-184.00,2210.00,5250,20250206,-42.15,2010,20241202,51.09,5250,-42.15,20250206,2740,10.84,20250102,5250,-42.15,20250206,2010,51.09,20241202,3.11,Y,332570,500,225 억,,1545366,N,N,39317,N,00,N
20250428,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-185,5,-5.67,3233850534,1027061,50.63,3330,3400,3050,4235,2285,3260,3148.63,3.50,0,-278340,3453,3356,3203,3106,2953,3405,3155,226,975,500,2080,5,1,44176320,1358,-16.71,1.39,12,2.32,-184.00,2210.00,5250,20250206,-41.43,2010,20241202,52.99,5250,-41.43,20250206,2740,12.23,20250102,5250,-41.43,20250206,2010,52.99,20241202,3.11,Y,332570,500,225 억,,1545366,N,N,39317,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 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -100 5 -3.29 1825019324 616620 52.40 3010 3055 2925 3945 2125 3035 2959.73 2.79 0 -128763 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1297 -15.95 1.33 12 1.40 -184.00 2210.00 5250 20250206 -44.10 2010 20241202 46.02 5250 -44.10 20250206 2740 7.12 20250102 5250 -44.10 20250206 2010 46.02 20241202 3.22 Y 332570 500 225 억 1233281 N N 49665 N 00 N
3 20250429 151152 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -100 5 -3.29 1776093037 599955 50.98 3010 3055 2925 3945 2125 3035 2960.38 2.79 0 -122600 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1297 -15.95 1.33 12 1.36 -184.00 2210.00 5250 20250206 -44.10 2010 20241202 46.02 5250 -44.10 20250206 2740 7.12 20250102 5250 -44.10 20250206 2010 46.02 20241202 3.22 Y 332570 500 225 억 1233281 N N 53969 N 00 N
4 20250429 141154 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -110 5 -3.62 1598783331 539450 45.84 3010 3055 2925 3945 2125 3035 2963.73 2.79 0 -104763 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1292 -15.90 1.32 12 1.22 -184.00 2210.00 5250 20250206 -44.29 2010 20241202 45.52 5250 -44.29 20250206 2740 6.75 20250102 5250 -44.29 20250206 2010 45.52 20241202 3.22 Y 332570 500 225 억 1233281 N N 53969 N 00 N
5 20250429 131151 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -85 5 -2.80 1301422672 438288 37.24 3010 3055 2945 3945 2125 3035 2969.33 2.79 0 -49934 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1303 -16.03 1.33 12 0.99 -184.00 2210.00 5250 20250206 -43.81 2010 20241202 46.77 5250 -43.81 20250206 2740 7.66 20250102 5250 -43.81 20250206 2010 46.77 20241202 3.22 Y 332570 500 225 억 1233281 N N 53969 N 00 N
6 20250429 121155 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -55 5 -1.81 1156761805 389396 33.09 3010 3055 2945 3945 2125 3035 2970.66 2.79 0 -35405 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1316 -16.20 1.35 12 0.88 -184.00 2210.00 5250 20250206 -43.24 2010 20241202 48.26 5250 -43.24 20250206 2740 8.76 20250102 5250 -43.24 20250206 2010 48.26 20241202 3.22 Y 332570 500 225 억 1233281 N N 53969 N 00 N
7 20250429 111153 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 -70 5 -2.31 1032206791 347482 29.53 3010 3055 2945 3945 2125 3035 2970.53 2.79 0 -33497 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1310 -16.11 1.34 12 0.79 -184.00 2210.00 5250 20250206 -43.52 2010 20241202 47.51 5250 -43.52 20250206 2740 8.21 20250102 5250 -43.52 20250206 2010 47.51 20241202 3.22 Y 332570 500 225 억 1233281 N N 53969 N 00 N
8 20250429 101156 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -55 5 -1.81 808912694 272032 23.12 3010 3055 2945 3945 2125 3035 2973.59 2.79 0 -19880 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1316 -16.20 1.35 12 0.62 -184.00 2210.00 5250 20250206 -43.24 2010 20241202 48.26 5250 -43.24 20250206 2740 8.76 20250102 5250 -43.24 20250206 2010 48.26 20241202 3.22 Y 332570 500 225 억 1233281 N N 53969 N 00 N
9 20250429 091158 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 -60 5 -1.98 323704080 108398 9.21 3010 3055 2955 3945 2125 3035 2986.26 2.79 0 -3639 3531 3282 3151 2902 2771 3217 2837 226 910 500 1940 5 1 44176320 1314 -16.17 1.35 12 0.25 -184.00 2210.00 5250 20250206 -43.33 2010 20241202 48.01 5250 -43.33 20250206 2740 8.58 20250102 5250 -43.33 20250206 2010 48.01 20241202 3.22 Y 332570 500 225 억 1233281 N N 53969 N 00 N
10 20250428 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -225 5 -6.90 3640932957 1160683 57.21 3330 3400 3020 4235 2285 3260 3137.27 3.50 0 -313092 3453 3356 3203 3106 2953 3405 3155 226 975 500 2080 5 1 44176320 1341 -16.49 1.37 12 2.63 -184.00 2210.00 5250 20250206 -42.19 2010 20241202 51.00 5250 -42.19 20250206 2740 10.77 20250102 5250 -42.19 20250206 2010 51.00 20241202 3.11 Y 332570 500 225 억 1545366 N N 53969 N 00 N
11 20250428 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 3037 -223 5 -6.84 3523887512 1122131 55.31 3330 3400 3030 4235 2285 3260 3140.34 3.50 0 -300069 3453 3356 3203 3106 2953 3405 3155 226 975 500 2080 5 1 44176320 1342 -16.51 1.37 12 2.54 -184.00 2210.00 5250 20250206 -42.15 2010 20241202 51.09 5250 -42.15 20250206 2740 10.84 20250102 5250 -42.15 20250206 2010 51.09 20241202 3.11 Y 332570 500 225 억 1545366 N N 39317 N 00 N
12 20250428 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 -185 5 -5.67 3233850534 1027061 50.63 3330 3400 3050 4235 2285 3260 3148.63 3.50 0 -278340 3453 3356 3203 3106 2953 3405 3155 226 975 500 2080 5 1 44176320 1358 -16.71 1.39 12 2.32 -184.00 2210.00 5250 20250206 -41.43 2010 20241202 52.99 5250 -41.43 20250206 2740 12.23 20250102 5250 -41.43 20250206 2010 52.99 20241202 3.11 Y 332570 500 225 억 1545366 N N 39317 N 00 N