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
388790/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
20250429,161230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-40,5,-1.59,291109563,117246,57.83,2510,2540,2470,3260,1760,2510,2482.90,2.03,0,6646,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,756,-19.76,3.51,12,0.38,-125.00,704.00,5270,20240627,-53.13,1810,20240419,36.46,3395,-27.25,20250110,2020,22.28,20250409,5270,-53.13,20240627,2020,22.28,20250409,2.36,Y,388790,100,30 억,,620047,N,N,14818,N,00,N
20250429,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-35,5,-1.39,272162939,109580,54.05,2510,2540,2470,3260,1760,2510,2483.69,2.03,0,6785,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,757,-19.80,3.52,12,0.36,-125.00,704.00,5270,20240627,-53.04,1810,20240419,36.74,3395,-27.10,20250110,2020,22.52,20250409,5270,-53.04,20240627,2020,22.52,20250409,2.36,Y,388790,100,30 억,,620047,N,N,19195,N,00,N
20250429,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-10,5,-0.40,247136669,99486,49.07,2510,2540,2470,3260,1760,2510,2484.13,2.03,0,10391,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,765,-20.00,3.55,12,0.33,-125.00,704.00,5270,20240627,-52.56,1810,20240419,38.12,3395,-26.36,20250110,2020,23.76,20250409,5270,-52.56,20240627,2020,23.76,20250409,2.36,Y,388790,100,30 억,,620047,N,N,19195,N,00,N
20250429,131235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-30,5,-1.20,218841914,88112,43.46,2510,2540,2470,3260,1760,2510,2483.68,2.03,0,8302,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,759,-19.84,3.52,12,0.29,-125.00,704.00,5270,20240627,-52.94,1810,20240419,37.02,3395,-26.95,20250110,2020,22.77,20250409,5270,-52.94,20240627,2020,22.77,20250409,2.36,Y,388790,100,30 억,,620047,N,N,19195,N,00,N
20250429,121239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-25,5,-1.00,194107064,78131,38.53,2510,2540,2470,3260,1760,2510,2484.38,2.03,0,7656,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,760,-19.88,3.53,12,0.26,-125.00,704.00,5270,20240627,-52.85,1810,20240419,37.29,3395,-26.80,20250110,2020,23.02,20250409,5270,-52.85,20240627,2020,23.02,20250409,2.36,Y,388790,100,30 억,,620047,N,N,19195,N,00,N
20250429,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-30,5,-1.20,166575500,67034,33.06,2510,2540,2470,3260,1760,2510,2484.94,2.03,0,4830,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,759,-19.84,3.52,12,0.22,-125.00,704.00,5270,20240627,-52.94,1810,20240419,37.02,3395,-26.95,20250110,2020,22.77,20250409,5270,-52.94,20240627,2020,22.77,20250409,2.36,Y,388790,100,30 억,,620047,N,N,19195,N,00,N
20250429,101241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-35,5,-1.39,119073735,47856,23.60,2510,2540,2475,3260,1760,2510,2488.17,2.03,0,11686,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,757,-19.80,3.52,12,0.16,-125.00,704.00,5270,20240627,-53.04,1810,20240419,36.74,3395,-27.10,20250110,2020,22.52,20250409,5270,-53.04,20240627,2020,22.52,20250409,2.36,Y,388790,100,30 억,,620047,N,N,19195,N,00,N
20250429,091242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,5,2,0.20,12059945,4790,2.36,2510,2540,2510,3260,1760,2510,2517.74,2.03,0,-899,2663,2586,2543,2466,2423,2565,2445,31,750,100,1550,5,1,30590343,769,-20.12,3.57,12,0.02,-125.00,704.00,5270,20240627,-52.28,1810,20240419,38.95,3395,-25.92,20250110,2020,24.50,20250409,5270,-52.28,20240627,2020,24.50,20250409,2.36,Y,388790,100,30 억,,620047,N,N,19195,N,00,N
20250428,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-10,5,-0.40,517630003,202296,30.79,2620,2620,2500,3275,1765,2520,2558.78,2.01,0,7156,2770,2645,2575,2450,2380,2610,2415,31,755,100,1560,5,1,30590343,768,-20.08,3.57,12,0.66,-125.00,704.00,5270,20240627,-52.37,1810,20240419,38.67,3395,-26.07,20250110,2020,24.26,20250409,5270,-52.37,20240627,2020,24.26,20250409,2.35,Y,388790,100,30 억,,614120,N,N,19195,N,00,N
20250428,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-10,5,-0.40,497739523,194356,29.58,2620,2620,2510,3275,1765,2520,2560.97,2.01,0,7174,2770,2645,2575,2450,2380,2610,2415,31,755,100,1560,5,1,30590343,768,-20.08,3.57,12,0.64,-125.00,704.00,5270,20240627,-52.37,1810,20240419,38.67,3395,-26.07,20250110,2020,24.26,20250409,5270,-52.37,20240627,2020,24.26,20250409,2.35,Y,388790,100,30 억,,614120,N,N,12229,N,00,N
20250428,141235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-10,5,-0.40,447866688,174531,26.56,2620,2620,2510,3275,1765,2520,2566.12,2.01,0,15315,2770,2645,2575,2450,2380,2610,2415,31,755,100,1560,5,1,30590343,768,-20.08,3.57,12,0.57,-125.00,704.00,5270,20240627,-52.37,1810,20240419,38.67,3395,-26.07,20250110,2020,24.26,20250409,5270,-52.37,20240627,2020,24.26,20250409,2.35,Y,388790,100,30 억,,614120,N,N,12229,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 161230 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -40 5 -1.59 291109563 117246 57.83 2510 2540 2470 3260 1760 2510 2482.90 2.03 0 6646 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 756 -19.76 3.51 12 0.38 -125.00 704.00 5270 20240627 -53.13 1810 20240419 36.46 3395 -27.25 20250110 2020 22.28 20250409 5270 -53.13 20240627 2020 22.28 20250409 2.36 Y 388790 100 30 억 620047 N N 14818 N 00 N
3 20250429 151237 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 -35 5 -1.39 272162939 109580 54.05 2510 2540 2470 3260 1760 2510 2483.69 2.03 0 6785 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 757 -19.80 3.52 12 0.36 -125.00 704.00 5270 20240627 -53.04 1810 20240419 36.74 3395 -27.10 20250110 2020 22.52 20250409 5270 -53.04 20240627 2020 22.52 20250409 2.36 Y 388790 100 30 억 620047 N N 19195 N 00 N
4 20250429 141239 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -10 5 -0.40 247136669 99486 49.07 2510 2540 2470 3260 1760 2510 2484.13 2.03 0 10391 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 765 -20.00 3.55 12 0.33 -125.00 704.00 5270 20240627 -52.56 1810 20240419 38.12 3395 -26.36 20250110 2020 23.76 20250409 5270 -52.56 20240627 2020 23.76 20250409 2.36 Y 388790 100 30 억 620047 N N 19195 N 00 N
5 20250429 131235 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -30 5 -1.20 218841914 88112 43.46 2510 2540 2470 3260 1760 2510 2483.68 2.03 0 8302 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 759 -19.84 3.52 12 0.29 -125.00 704.00 5270 20240627 -52.94 1810 20240419 37.02 3395 -26.95 20250110 2020 22.77 20250409 5270 -52.94 20240627 2020 22.77 20250409 2.36 Y 388790 100 30 억 620047 N N 19195 N 00 N
6 20250429 121239 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 -25 5 -1.00 194107064 78131 38.53 2510 2540 2470 3260 1760 2510 2484.38 2.03 0 7656 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 760 -19.88 3.53 12 0.26 -125.00 704.00 5270 20240627 -52.85 1810 20240419 37.29 3395 -26.80 20250110 2020 23.02 20250409 5270 -52.85 20240627 2020 23.02 20250409 2.36 Y 388790 100 30 억 620047 N N 19195 N 00 N
7 20250429 111237 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -30 5 -1.20 166575500 67034 33.06 2510 2540 2470 3260 1760 2510 2484.94 2.03 0 4830 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 759 -19.84 3.52 12 0.22 -125.00 704.00 5270 20240627 -52.94 1810 20240419 37.02 3395 -26.95 20250110 2020 22.77 20250409 5270 -52.94 20240627 2020 22.77 20250409 2.36 Y 388790 100 30 억 620047 N N 19195 N 00 N
8 20250429 101241 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 -35 5 -1.39 119073735 47856 23.60 2510 2540 2475 3260 1760 2510 2488.17 2.03 0 11686 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 757 -19.80 3.52 12 0.16 -125.00 704.00 5270 20240627 -53.04 1810 20240419 36.74 3395 -27.10 20250110 2020 22.52 20250409 5270 -53.04 20240627 2020 22.52 20250409 2.36 Y 388790 100 30 억 620047 N N 19195 N 00 N
9 20250429 091242 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 5 2 0.20 12059945 4790 2.36 2510 2540 2510 3260 1760 2510 2517.74 2.03 0 -899 2663 2586 2543 2466 2423 2565 2445 31 750 100 1550 5 1 30590343 769 -20.12 3.57 12 0.02 -125.00 704.00 5270 20240627 -52.28 1810 20240419 38.95 3395 -25.92 20250110 2020 24.50 20250409 5270 -52.28 20240627 2020 24.50 20250409 2.36 Y 388790 100 30 억 620047 N N 19195 N 00 N
10 20250428 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -10 5 -0.40 517630003 202296 30.79 2620 2620 2500 3275 1765 2520 2558.78 2.01 0 7156 2770 2645 2575 2450 2380 2610 2415 31 755 100 1560 5 1 30590343 768 -20.08 3.57 12 0.66 -125.00 704.00 5270 20240627 -52.37 1810 20240419 38.67 3395 -26.07 20250110 2020 24.26 20250409 5270 -52.37 20240627 2020 24.26 20250409 2.35 Y 388790 100 30 억 614120 N N 19195 N 00 N
11 20250428 151234 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -10 5 -0.40 497739523 194356 29.58 2620 2620 2510 3275 1765 2520 2560.97 2.01 0 7174 2770 2645 2575 2450 2380 2610 2415 31 755 100 1560 5 1 30590343 768 -20.08 3.57 12 0.64 -125.00 704.00 5270 20240627 -52.37 1810 20240419 38.67 3395 -26.07 20250110 2020 24.26 20250409 5270 -52.37 20240627 2020 24.26 20250409 2.35 Y 388790 100 30 억 614120 N N 12229 N 00 N
12 20250428 141235 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -10 5 -0.40 447866688 174531 26.56 2620 2620 2510 3275 1765 2520 2566.12 2.01 0 15315 2770 2645 2575 2450 2380 2610 2415 31 755 100 1560 5 1 30590343 768 -20.08 3.57 12 0.57 -125.00 704.00 5270 20240627 -52.37 1810 20240419 38.67 3395 -26.07 20250110 2020 24.26 20250409 5270 -52.37 20240627 2020 24.26 20250409 2.35 Y 388790 100 30 억 614120 N N 12229 N 00 N