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
389020/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
20250429,161231,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37950,200,2,0.53,494410200,13026,60.76,38300,38400,37750,49050,26450,37750,37955.64,0.90,0,1218,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2352,118.59,5.53,12,0.21,320.00,6860.00,131000,20240419,-71.03,25900,20241120,46.53,54000,-29.72,20250214,30700,23.62,20250409,107800,-64.80,20240429,25900,46.53,20241120,4.58,Y,389020,500,32 억,,55827,N,N,866,N,00,N
20250429,151237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37950,200,2,0.53,463860650,12219,56.99,38300,38400,37750,49050,26450,37750,37962.24,0.90,0,1195,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2352,118.59,5.53,12,0.20,320.00,6860.00,131000,20240419,-71.03,25900,20241120,46.53,54000,-29.72,20250214,30700,23.62,20250409,107800,-64.80,20240429,25900,46.53,20241120,4.58,Y,389020,500,32 억,,55827,N,N,261,N,00,N
20250429,141240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38150,400,2,1.06,369712900,9740,45.43,38300,38400,37750,49050,26450,37750,37958.20,0.90,0,1113,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2364,119.22,5.56,12,0.16,320.00,6860.00,131000,20240419,-70.88,25900,20241120,47.30,54000,-29.35,20250214,30700,24.27,20250409,107800,-64.61,20240429,25900,47.30,20241120,4.58,Y,389020,500,32 억,,55827,N,N,261,N,00,N
20250429,131236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37950,200,2,0.53,278451300,7338,34.23,38300,38400,37750,49050,26450,37750,37946.48,0.90,0,613,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2352,118.59,5.53,12,0.12,320.00,6860.00,131000,20240419,-71.03,25900,20241120,46.53,54000,-29.72,20250214,30700,23.62,20250409,107800,-64.80,20240429,25900,46.53,20241120,4.58,Y,389020,500,32 억,,55827,N,N,261,N,00,N
20250429,121240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37850,100,2,0.26,232046850,6112,28.51,38300,38400,37750,49050,26450,37750,37965.78,0.90,0,1372,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2346,118.28,5.52,12,0.10,320.00,6860.00,131000,20240419,-71.11,25900,20241120,46.14,54000,-29.91,20250214,30700,23.29,20250409,107800,-64.89,20240429,25900,46.14,20241120,4.58,Y,389020,500,32 억,,55827,N,N,261,N,00,N
20250429,111238,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38200,450,2,1.19,204298450,5382,25.10,38300,38400,37750,49050,26450,37750,37959.58,0.90,0,1599,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2368,119.38,5.57,12,0.09,320.00,6860.00,131000,20240419,-70.84,25900,20241120,47.49,54000,-29.26,20250214,30700,24.43,20250409,107800,-64.56,20240429,25900,47.49,20241120,4.58,Y,389020,500,32 억,,55827,N,N,261,N,00,N
20250429,101241,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38050,300,2,0.79,126446950,3331,15.54,38300,38400,37750,49050,26450,37750,37960.66,0.90,0,1332,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2358,118.91,5.55,12,0.05,320.00,6860.00,131000,20240419,-70.95,25900,20241120,46.91,54000,-29.54,20250214,30700,23.94,20250409,107800,-64.70,20240429,25900,46.91,20241120,4.58,Y,389020,500,32 억,,55827,N,N,261,N,00,N
20250429,091243,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38000,250,2,0.66,43961900,1151,5.37,38300,38400,38000,49050,26450,37750,38194.53,0.90,0,393,39583,38666,38183,37266,36783,38425,37025,32,11300,500,26420,50,1,6197730,2355,118.75,5.54,12,0.02,320.00,6860.00,131000,20240419,-70.99,25900,20241120,46.72,54000,-29.63,20250214,30700,23.78,20250409,107800,-64.75,20240429,25900,46.72,20241120,4.58,Y,389020,500,32 억,,55827,N,N,261,N,00,N
20250428,161229,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37750,-1550,5,-3.94,815126975,21439,96.42,39100,39100,37700,51000,27550,39300,38020.10,0.88,0,1431,40700,40000,39350,38650,38000,39675,38325,32,11700,500,27510,50,1,6197730,2340,117.97,5.50,12,0.35,320.00,6860.00,131000,20240419,-71.18,25900,20241120,45.75,54000,-30.09,20250214,30700,22.96,20250409,107800,-64.98,20240429,25900,45.75,20241120,4.53,Y,389020,500,32 억,,54665,N,N,261,N,00,N
20250428,151235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37850,-1450,5,-3.69,737281925,19383,87.18,39100,39100,37700,51000,27550,39300,38036.84,0.88,0,791,40700,40000,39350,38650,38000,39675,38325,32,11700,500,27510,50,1,6197730,2346,118.28,5.52,12,0.31,320.00,6860.00,131000,20240419,-71.11,25900,20241120,46.14,54000,-29.91,20250214,30700,23.29,20250409,107800,-64.89,20240429,25900,46.14,20241120,4.53,Y,389020,500,32 억,,54665,N,N,1139,N,00,N
20250428,141235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37950,-1350,5,-3.44,611153275,16052,72.20,39100,39100,37700,51000,27550,39300,38072.50,0.88,0,50,40700,40000,39350,38650,38000,39675,38325,32,11700,500,27510,50,1,6197730,2352,118.59,5.53,12,0.26,320.00,6860.00,131000,20240419,-71.03,25900,20241120,46.53,54000,-29.72,20250214,30700,23.62,20250409,107800,-64.80,20240429,25900,46.53,20241120,4.53,Y,389020,500,32 억,,54665,N,N,1139,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 161231 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37950 200 2 0.53 494410200 13026 60.76 38300 38400 37750 49050 26450 37750 37955.64 0.90 0 1218 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2352 118.59 5.53 12 0.21 320.00 6860.00 131000 20240419 -71.03 25900 20241120 46.53 54000 -29.72 20250214 30700 23.62 20250409 107800 -64.80 20240429 25900 46.53 20241120 4.58 Y 389020 500 32 억 55827 N N 866 N 00 N
3 20250429 151237 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37950 200 2 0.53 463860650 12219 56.99 38300 38400 37750 49050 26450 37750 37962.24 0.90 0 1195 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2352 118.59 5.53 12 0.20 320.00 6860.00 131000 20240419 -71.03 25900 20241120 46.53 54000 -29.72 20250214 30700 23.62 20250409 107800 -64.80 20240429 25900 46.53 20241120 4.58 Y 389020 500 32 억 55827 N N 261 N 00 N
4 20250429 141240 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38150 400 2 1.06 369712900 9740 45.43 38300 38400 37750 49050 26450 37750 37958.20 0.90 0 1113 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2364 119.22 5.56 12 0.16 320.00 6860.00 131000 20240419 -70.88 25900 20241120 47.30 54000 -29.35 20250214 30700 24.27 20250409 107800 -64.61 20240429 25900 47.30 20241120 4.58 Y 389020 500 32 억 55827 N N 261 N 00 N
5 20250429 131236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37950 200 2 0.53 278451300 7338 34.23 38300 38400 37750 49050 26450 37750 37946.48 0.90 0 613 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2352 118.59 5.53 12 0.12 320.00 6860.00 131000 20240419 -71.03 25900 20241120 46.53 54000 -29.72 20250214 30700 23.62 20250409 107800 -64.80 20240429 25900 46.53 20241120 4.58 Y 389020 500 32 억 55827 N N 261 N 00 N
6 20250429 121240 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37850 100 2 0.26 232046850 6112 28.51 38300 38400 37750 49050 26450 37750 37965.78 0.90 0 1372 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2346 118.28 5.52 12 0.10 320.00 6860.00 131000 20240419 -71.11 25900 20241120 46.14 54000 -29.91 20250214 30700 23.29 20250409 107800 -64.89 20240429 25900 46.14 20241120 4.58 Y 389020 500 32 억 55827 N N 261 N 00 N
7 20250429 111238 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38200 450 2 1.19 204298450 5382 25.10 38300 38400 37750 49050 26450 37750 37959.58 0.90 0 1599 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2368 119.38 5.57 12 0.09 320.00 6860.00 131000 20240419 -70.84 25900 20241120 47.49 54000 -29.26 20250214 30700 24.43 20250409 107800 -64.56 20240429 25900 47.49 20241120 4.58 Y 389020 500 32 억 55827 N N 261 N 00 N
8 20250429 101241 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38050 300 2 0.79 126446950 3331 15.54 38300 38400 37750 49050 26450 37750 37960.66 0.90 0 1332 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2358 118.91 5.55 12 0.05 320.00 6860.00 131000 20240419 -70.95 25900 20241120 46.91 54000 -29.54 20250214 30700 23.94 20250409 107800 -64.70 20240429 25900 46.91 20241120 4.58 Y 389020 500 32 억 55827 N N 261 N 00 N
9 20250429 091243 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38000 250 2 0.66 43961900 1151 5.37 38300 38400 38000 49050 26450 37750 38194.53 0.90 0 393 39583 38666 38183 37266 36783 38425 37025 32 11300 500 26420 50 1 6197730 2355 118.75 5.54 12 0.02 320.00 6860.00 131000 20240419 -70.99 25900 20241120 46.72 54000 -29.63 20250214 30700 23.78 20250409 107800 -64.75 20240429 25900 46.72 20241120 4.58 Y 389020 500 32 억 55827 N N 261 N 00 N
10 20250428 161229 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37750 -1550 5 -3.94 815126975 21439 96.42 39100 39100 37700 51000 27550 39300 38020.10 0.88 0 1431 40700 40000 39350 38650 38000 39675 38325 32 11700 500 27510 50 1 6197730 2340 117.97 5.50 12 0.35 320.00 6860.00 131000 20240419 -71.18 25900 20241120 45.75 54000 -30.09 20250214 30700 22.96 20250409 107800 -64.98 20240429 25900 45.75 20241120 4.53 Y 389020 500 32 억 54665 N N 261 N 00 N
11 20250428 151235 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37850 -1450 5 -3.69 737281925 19383 87.18 39100 39100 37700 51000 27550 39300 38036.84 0.88 0 791 40700 40000 39350 38650 38000 39675 38325 32 11700 500 27510 50 1 6197730 2346 118.28 5.52 12 0.31 320.00 6860.00 131000 20240419 -71.11 25900 20241120 46.14 54000 -29.91 20250214 30700 23.29 20250409 107800 -64.89 20240429 25900 46.14 20241120 4.53 Y 389020 500 32 억 54665 N N 1139 N 00 N
12 20250428 141235 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37950 -1350 5 -3.44 611153275 16052 72.20 39100 39100 37700 51000 27550 39300 38072.50 0.88 0 50 40700 40000 39350 38650 38000 39675 38325 32 11700 500 27510 50 1 6197730 2352 118.59 5.53 12 0.26 320.00 6860.00 131000 20240419 -71.03 25900 20241120 46.53 54000 -29.72 20250214 30700 23.62 20250409 107800 -64.80 20240429 25900 46.53 20241120 4.53 Y 389020 500 32 억 54665 N N 1139 N 00 N