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
396270/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
20250429,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-50,5,-0.69,326619890,45729,16.08,7330,7330,7040,9360,5040,7200,7142.51,1.71,0,7009,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1293,-6.24,14.68,12,0.25,-1145.00,487.00,16700,20241119,-57.19,5710,20250409,25.22,14930,-52.11,20250107,5710,25.22,20250409,16700,-57.19,20241119,5710,25.22,20250409,1.02,N,396270,500,90 억,,308503,N,N,29,N,00,N
20250429,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-50,5,-0.69,316037550,44247,15.56,7330,7330,7040,9360,5040,7200,7142.58,1.71,0,6640,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1293,-6.24,14.68,12,0.24,-1145.00,487.00,16700,20241119,-57.19,5710,20250409,25.22,14930,-52.11,20250107,5710,25.22,20250409,16700,-57.19,20241119,5710,25.22,20250409,1.02,N,396270,500,90 억,,308503,N,N,33261,N,00,N
20250429,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-50,5,-0.69,287654250,40286,14.17,7330,7330,7040,9360,5040,7200,7140.30,1.71,0,5944,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1293,-6.24,14.68,12,0.22,-1145.00,487.00,16700,20241119,-57.19,5710,20250409,25.22,14930,-52.11,20250107,5710,25.22,20250409,16700,-57.19,20241119,5710,25.22,20250409,1.02,N,396270,500,90 억,,308503,N,N,33261,N,00,N
20250429,131240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-90,5,-1.25,246516800,34507,12.14,7330,7330,7040,9360,5040,7200,7143.96,1.71,0,4343,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1286,-6.21,14.60,12,0.19,-1145.00,487.00,16700,20241119,-57.43,5710,20250409,24.52,14930,-52.38,20250107,5710,24.52,20250409,16700,-57.43,20241119,5710,24.52,20250409,1.02,N,396270,500,90 억,,308503,N,N,33261,N,00,N
20250429,121244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-20,5,-0.28,197220160,27601,9.71,7330,7330,7040,9360,5040,7200,7145.40,1.71,0,3644,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1299,-6.27,14.74,12,0.15,-1145.00,487.00,16700,20241119,-57.01,5710,20250409,25.74,14930,-51.91,20250107,5710,25.74,20250409,16700,-57.01,20241119,5710,25.74,20250409,1.02,N,396270,500,90 억,,308503,N,N,33261,N,00,N
20250429,111242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-10,5,-0.14,176623280,24737,8.70,7330,7330,7040,9360,5040,7200,7140.04,1.71,0,3576,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1301,-6.28,14.76,12,0.14,-1145.00,487.00,16700,20241119,-56.95,5710,20250409,25.92,14930,-51.84,20250107,5710,25.92,20250409,16700,-56.95,20241119,5710,25.92,20250409,1.02,N,396270,500,90 억,,308503,N,N,33261,N,00,N
20250429,101246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,-60,5,-0.83,120320130,16899,5.94,7330,7330,7040,9360,5040,7200,7119.96,1.71,0,478,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1292,-6.24,14.66,12,0.09,-1145.00,487.00,16700,20241119,-57.25,5710,20250409,25.04,14930,-52.18,20250107,5710,25.04,20250409,16700,-57.25,20241119,5710,25.04,20250409,1.02,N,396270,500,90 억,,308503,N,N,33261,N,00,N
20250429,091247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-90,5,-1.25,63610520,8913,3.13,7330,7330,7040,9360,5040,7200,7136.82,1.71,0,1270,8053,7626,7353,6926,6653,7490,6790,90,2160,500,5040,10,1,18088940,1286,-6.21,14.60,12,0.05,-1145.00,487.00,16700,20241119,-57.43,5710,20250409,24.52,14930,-52.38,20250107,5710,24.52,20250409,16700,-57.43,20241119,5710,24.52,20250409,1.02,N,396270,500,90 억,,308503,N,N,33261,N,00,N
20250428,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-20,5,-0.28,2128624215,284348,450.59,7480,7780,7080,9380,5060,7220,7485.98,2.04,0,-54590,7560,7390,7270,7100,6980,7365,7075,90,2160,500,5050,10,1,18088940,1302,-6.29,14.78,12,1.57,-1145.00,487.00,16700,20241119,-56.89,5710,20250409,26.09,14930,-51.77,20250107,5710,26.09,20250409,16700,-56.89,20241119,5710,26.09,20250409,1.02,Y,396270,500,90 억,,369041,N,N,33261,N,00,N
20250428,151239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,-120,5,-1.66,2076431885,277043,439.01,7480,7780,7080,9380,5060,7220,7494.98,2.04,0,-53644,7560,7390,7270,7100,6980,7365,7075,90,2160,500,5050,10,1,18088940,1284,-6.20,14.58,12,1.53,-1145.00,487.00,16700,20241119,-57.49,5710,20250409,24.34,14930,-52.44,20250107,5710,24.34,20250409,16700,-57.49,20241119,5710,24.34,20250409,1.02,Y,396270,500,90 억,,369041,N,N,3886,N,00,N
20250428,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-70,5,-0.97,1915146805,254444,403.20,7480,7780,7140,9380,5060,7220,7526.79,2.04,0,-53347,7560,7390,7270,7100,6980,7365,7075,90,2160,500,5050,10,1,18088940,1293,-6.24,14.68,12,1.41,-1145.00,487.00,16700,20241119,-57.19,5710,20250409,25.22,14930,-52.11,20250107,5710,25.22,20250409,16700,-57.19,20241119,5710,25.22,20250409,1.02,Y,396270,500,90 억,,369041,N,N,3886,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 161235 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -50 5 -0.69 326619890 45729 16.08 7330 7330 7040 9360 5040 7200 7142.51 1.71 0 7009 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1293 -6.24 14.68 12 0.25 -1145.00 487.00 16700 20241119 -57.19 5710 20250409 25.22 14930 -52.11 20250107 5710 25.22 20250409 16700 -57.19 20241119 5710 25.22 20250409 1.02 N 396270 500 90 억 308503 N N 29 N 00 N
3 20250429 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -50 5 -0.69 316037550 44247 15.56 7330 7330 7040 9360 5040 7200 7142.58 1.71 0 6640 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1293 -6.24 14.68 12 0.24 -1145.00 487.00 16700 20241119 -57.19 5710 20250409 25.22 14930 -52.11 20250107 5710 25.22 20250409 16700 -57.19 20241119 5710 25.22 20250409 1.02 N 396270 500 90 억 308503 N N 33261 N 00 N
4 20250429 141245 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -50 5 -0.69 287654250 40286 14.17 7330 7330 7040 9360 5040 7200 7140.30 1.71 0 5944 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1293 -6.24 14.68 12 0.22 -1145.00 487.00 16700 20241119 -57.19 5710 20250409 25.22 14930 -52.11 20250107 5710 25.22 20250409 16700 -57.19 20241119 5710 25.22 20250409 1.02 N 396270 500 90 억 308503 N N 33261 N 00 N
5 20250429 131240 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -90 5 -1.25 246516800 34507 12.14 7330 7330 7040 9360 5040 7200 7143.96 1.71 0 4343 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1286 -6.21 14.60 12 0.19 -1145.00 487.00 16700 20241119 -57.43 5710 20250409 24.52 14930 -52.38 20250107 5710 24.52 20250409 16700 -57.43 20241119 5710 24.52 20250409 1.02 N 396270 500 90 억 308503 N N 33261 N 00 N
6 20250429 121244 57 100.00 KOSDAQ 전기·전자 N N N N N 7180 -20 5 -0.28 197220160 27601 9.71 7330 7330 7040 9360 5040 7200 7145.40 1.71 0 3644 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1299 -6.27 14.74 12 0.15 -1145.00 487.00 16700 20241119 -57.01 5710 20250409 25.74 14930 -51.91 20250107 5710 25.74 20250409 16700 -57.01 20241119 5710 25.74 20250409 1.02 N 396270 500 90 억 308503 N N 33261 N 00 N
7 20250429 111242 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 -10 5 -0.14 176623280 24737 8.70 7330 7330 7040 9360 5040 7200 7140.04 1.71 0 3576 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1301 -6.28 14.76 12 0.14 -1145.00 487.00 16700 20241119 -56.95 5710 20250409 25.92 14930 -51.84 20250107 5710 25.92 20250409 16700 -56.95 20241119 5710 25.92 20250409 1.02 N 396270 500 90 억 308503 N N 33261 N 00 N
8 20250429 101246 57 100.00 KOSDAQ 전기·전자 N N N N N 7140 -60 5 -0.83 120320130 16899 5.94 7330 7330 7040 9360 5040 7200 7119.96 1.71 0 478 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1292 -6.24 14.66 12 0.09 -1145.00 487.00 16700 20241119 -57.25 5710 20250409 25.04 14930 -52.18 20250107 5710 25.04 20250409 16700 -57.25 20241119 5710 25.04 20250409 1.02 N 396270 500 90 억 308503 N N 33261 N 00 N
9 20250429 091247 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -90 5 -1.25 63610520 8913 3.13 7330 7330 7040 9360 5040 7200 7136.82 1.71 0 1270 8053 7626 7353 6926 6653 7490 6790 90 2160 500 5040 10 1 18088940 1286 -6.21 14.60 12 0.05 -1145.00 487.00 16700 20241119 -57.43 5710 20250409 24.52 14930 -52.38 20250107 5710 24.52 20250409 16700 -57.43 20241119 5710 24.52 20250409 1.02 N 396270 500 90 억 308503 N N 33261 N 00 N
10 20250428 161234 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 -20 5 -0.28 2128624215 284348 450.59 7480 7780 7080 9380 5060 7220 7485.98 2.04 0 -54590 7560 7390 7270 7100 6980 7365 7075 90 2160 500 5050 10 1 18088940 1302 -6.29 14.78 12 1.57 -1145.00 487.00 16700 20241119 -56.89 5710 20250409 26.09 14930 -51.77 20250107 5710 26.09 20250409 16700 -56.89 20241119 5710 26.09 20250409 1.02 Y 396270 500 90 억 369041 N N 33261 N 00 N
11 20250428 151239 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 -120 5 -1.66 2076431885 277043 439.01 7480 7780 7080 9380 5060 7220 7494.98 2.04 0 -53644 7560 7390 7270 7100 6980 7365 7075 90 2160 500 5050 10 1 18088940 1284 -6.20 14.58 12 1.53 -1145.00 487.00 16700 20241119 -57.49 5710 20250409 24.34 14930 -52.44 20250107 5710 24.34 20250409 16700 -57.49 20241119 5710 24.34 20250409 1.02 Y 396270 500 90 억 369041 N N 3886 N 00 N
12 20250428 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -70 5 -0.97 1915146805 254444 403.20 7480 7780 7140 9380 5060 7220 7526.79 2.04 0 -53347 7560 7390 7270 7100 6980 7365 7075 90 2160 500 5050 10 1 18088940 1293 -6.24 14.68 12 1.41 -1145.00 487.00 16700 20241119 -57.19 5710 20250409 25.22 14930 -52.11 20250107 5710 25.22 20250409 16700 -57.19 20241119 5710 25.22 20250409 1.02 Y 396270 500 90 억 369041 N N 3886 N 00 N