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
418420/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
20250429,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,90,2,3.23,143759295,50334,74.41,2790,2920,2785,3625,1955,2790,2856.11,1.14,0,608,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,867,-13.33,5.26,12,0.17,-216.00,548.00,6540,20240517,-55.96,2270,20250407,26.87,4090,-29.58,20250107,2270,26.87,20250407,6540,-55.96,20240517,2270,26.87,20250407,0.57,Y,418420,100,31 억,,344200,N,N,2480,N,00,N
20250429,151254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2872,82,2,2.94,140326335,49142,72.65,2790,2920,2785,3625,1955,2790,2855.53,1.14,0,667,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,865,-13.30,5.24,12,0.16,-216.00,548.00,6540,20240517,-56.09,2270,20250407,26.52,4090,-29.78,20250107,2270,26.52,20250407,6540,-56.09,20240517,2270,26.52,20250407,0.57,Y,418420,100,31 억,,344200,N,N,1405,N,00,N
20250429,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,105,2,3.76,114462685,40190,59.41,2790,2900,2785,3625,1955,2790,2848.04,1.14,0,-76,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,872,-13.40,5.28,12,0.13,-216.00,548.00,6540,20240517,-55.73,2270,20250407,27.53,4090,-29.22,20250107,2270,27.53,20250407,6540,-55.73,20240517,2270,27.53,20250407,0.57,Y,418420,100,31 억,,344200,N,N,1405,N,00,N
20250429,131252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,85,2,3.05,100453225,35333,52.23,2790,2900,2785,3625,1955,2790,2843.04,1.14,0,-1798,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,866,-13.31,5.25,12,0.12,-216.00,548.00,6540,20240517,-56.04,2270,20250407,26.65,4090,-29.71,20250107,2270,26.65,20250407,6540,-56.04,20240517,2270,26.65,20250407,0.57,Y,418420,100,31 억,,344200,N,N,1405,N,00,N
20250429,121257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,30,2,1.08,55783110,19716,29.15,2790,2875,2785,3625,1955,2790,2829.33,1.14,0,-3689,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,849,-13.06,5.15,12,0.07,-216.00,548.00,6540,20240517,-56.88,2270,20250407,24.23,4090,-31.05,20250107,2270,24.23,20250407,6540,-56.88,20240517,2270,24.23,20250407,0.57,Y,418420,100,31 억,,344200,N,N,1405,N,00,N
20250429,111255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,50,2,1.79,49895255,17628,26.06,2790,2875,2785,3625,1955,2790,2830.45,1.14,0,-5030,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,855,-13.15,5.18,12,0.06,-216.00,548.00,6540,20240517,-56.57,2270,20250407,25.11,4090,-30.56,20250107,2270,25.11,20250407,6540,-56.57,20240517,2270,25.11,20250407,0.57,Y,418420,100,31 억,,344200,N,N,1405,N,00,N
20250429,101258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,85,2,3.05,43715310,15446,22.83,2790,2875,2785,3625,1955,2790,2830.20,1.14,0,-5223,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,866,-13.31,5.25,12,0.05,-216.00,548.00,6540,20240517,-56.04,2270,20250407,26.65,4090,-29.71,20250107,2270,26.65,20250407,6540,-56.04,20240517,2270,26.65,20250407,0.57,Y,418420,100,31 억,,344200,N,N,1405,N,00,N
20250429,091300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,10,2,0.36,5920480,2111,3.12,2790,2825,2785,3625,1955,2790,2804.59,1.14,0,-1187,2963,2876,2833,2746,2703,2855,2725,32,835,100,1890,5,1,30108433,843,-12.96,5.11,12,0.01,-216.00,548.00,6540,20240517,-57.19,2270,20250407,23.35,4090,-31.54,20250107,2270,23.35,20250407,6540,-57.19,20240517,2270,23.35,20250407,0.57,Y,418420,100,31 억,,344200,N,N,1405,N,00,N
20250428,161246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-40,5,-1.41,193513242,67474,248.22,2835,2920,2790,3675,1985,2830,2867.97,1.15,0,1298,2883,2856,2823,2796,2763,2870,2810,32,845,100,1920,5,1,30108433,840,-12.92,5.09,12,0.22,-216.00,548.00,6540,20240517,-57.34,2270,20250407,22.91,4090,-31.78,20250107,2270,22.91,20250407,6540,-57.34,20240517,2270,22.91,20250407,0.57,Y,418420,100,31 억,,345996,N,N,1405,N,00,N
20250428,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-15,5,-0.53,182494877,63526,233.70,2835,2920,2800,3675,1985,2830,2872.76,1.15,0,1385,2883,2856,2823,2796,2763,2870,2810,32,845,100,1920,5,1,30108433,848,-13.03,5.14,12,0.21,-216.00,548.00,6540,20240517,-56.96,2270,20250407,24.01,4090,-31.17,20250107,2270,24.01,20250407,6540,-56.96,20240517,2270,24.01,20250407,0.57,Y,418420,100,31 억,,345996,N,N,771,N,00,N
20250428,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,10,2,0.35,160433727,55723,204.99,2835,2920,2830,3675,1985,2830,2879.13,1.15,0,7231,2883,2856,2823,2796,2763,2870,2810,32,845,100,1920,5,1,30108433,855,-13.15,5.18,12,0.19,-216.00,548.00,6540,20240517,-56.57,2270,20250407,25.11,4090,-30.56,20250107,2270,25.11,20250407,6540,-56.57,20240517,2270,25.11,20250407,0.57,Y,418420,100,31 억,,345996,N,N,771,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 161248 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 90 2 3.23 143759295 50334 74.41 2790 2920 2785 3625 1955 2790 2856.11 1.14 0 608 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 867 -13.33 5.26 12 0.17 -216.00 548.00 6540 20240517 -55.96 2270 20250407 26.87 4090 -29.58 20250107 2270 26.87 20250407 6540 -55.96 20240517 2270 26.87 20250407 0.57 Y 418420 100 31 억 344200 N N 2480 N 00 N
3 20250429 151254 57 100.00 KOSDAQ 전기·전자 N N N N N 2872 82 2 2.94 140326335 49142 72.65 2790 2920 2785 3625 1955 2790 2855.53 1.14 0 667 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 865 -13.30 5.24 12 0.16 -216.00 548.00 6540 20240517 -56.09 2270 20250407 26.52 4090 -29.78 20250107 2270 26.52 20250407 6540 -56.09 20240517 2270 26.52 20250407 0.57 Y 418420 100 31 억 344200 N N 1405 N 00 N
4 20250429 141257 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 105 2 3.76 114462685 40190 59.41 2790 2900 2785 3625 1955 2790 2848.04 1.14 0 -76 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 872 -13.40 5.28 12 0.13 -216.00 548.00 6540 20240517 -55.73 2270 20250407 27.53 4090 -29.22 20250107 2270 27.53 20250407 6540 -55.73 20240517 2270 27.53 20250407 0.57 Y 418420 100 31 억 344200 N N 1405 N 00 N
5 20250429 131252 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 85 2 3.05 100453225 35333 52.23 2790 2900 2785 3625 1955 2790 2843.04 1.14 0 -1798 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 866 -13.31 5.25 12 0.12 -216.00 548.00 6540 20240517 -56.04 2270 20250407 26.65 4090 -29.71 20250107 2270 26.65 20250407 6540 -56.04 20240517 2270 26.65 20250407 0.57 Y 418420 100 31 억 344200 N N 1405 N 00 N
6 20250429 121257 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 30 2 1.08 55783110 19716 29.15 2790 2875 2785 3625 1955 2790 2829.33 1.14 0 -3689 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 849 -13.06 5.15 12 0.07 -216.00 548.00 6540 20240517 -56.88 2270 20250407 24.23 4090 -31.05 20250107 2270 24.23 20250407 6540 -56.88 20240517 2270 24.23 20250407 0.57 Y 418420 100 31 억 344200 N N 1405 N 00 N
7 20250429 111255 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 50 2 1.79 49895255 17628 26.06 2790 2875 2785 3625 1955 2790 2830.45 1.14 0 -5030 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 855 -13.15 5.18 12 0.06 -216.00 548.00 6540 20240517 -56.57 2270 20250407 25.11 4090 -30.56 20250107 2270 25.11 20250407 6540 -56.57 20240517 2270 25.11 20250407 0.57 Y 418420 100 31 억 344200 N N 1405 N 00 N
8 20250429 101258 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 85 2 3.05 43715310 15446 22.83 2790 2875 2785 3625 1955 2790 2830.20 1.14 0 -5223 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 866 -13.31 5.25 12 0.05 -216.00 548.00 6540 20240517 -56.04 2270 20250407 26.65 4090 -29.71 20250107 2270 26.65 20250407 6540 -56.04 20240517 2270 26.65 20250407 0.57 Y 418420 100 31 억 344200 N N 1405 N 00 N
9 20250429 091300 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 10 2 0.36 5920480 2111 3.12 2790 2825 2785 3625 1955 2790 2804.59 1.14 0 -1187 2963 2876 2833 2746 2703 2855 2725 32 835 100 1890 5 1 30108433 843 -12.96 5.11 12 0.01 -216.00 548.00 6540 20240517 -57.19 2270 20250407 23.35 4090 -31.54 20250107 2270 23.35 20250407 6540 -57.19 20240517 2270 23.35 20250407 0.57 Y 418420 100 31 억 344200 N N 1405 N 00 N
10 20250428 161246 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -40 5 -1.41 193513242 67474 248.22 2835 2920 2790 3675 1985 2830 2867.97 1.15 0 1298 2883 2856 2823 2796 2763 2870 2810 32 845 100 1920 5 1 30108433 840 -12.92 5.09 12 0.22 -216.00 548.00 6540 20240517 -57.34 2270 20250407 22.91 4090 -31.78 20250107 2270 22.91 20250407 6540 -57.34 20240517 2270 22.91 20250407 0.57 Y 418420 100 31 억 345996 N N 1405 N 00 N
11 20250428 151252 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -15 5 -0.53 182494877 63526 233.70 2835 2920 2800 3675 1985 2830 2872.76 1.15 0 1385 2883 2856 2823 2796 2763 2870 2810 32 845 100 1920 5 1 30108433 848 -13.03 5.14 12 0.21 -216.00 548.00 6540 20240517 -56.96 2270 20250407 24.01 4090 -31.17 20250107 2270 24.01 20250407 6540 -56.96 20240517 2270 24.01 20250407 0.57 Y 418420 100 31 억 345996 N N 771 N 00 N
12 20250428 141252 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 10 2 0.35 160433727 55723 204.99 2835 2920 2830 3675 1985 2830 2879.13 1.15 0 7231 2883 2856 2823 2796 2763 2870 2810 32 845 100 1920 5 1 30108433 855 -13.15 5.18 12 0.19 -216.00 548.00 6540 20240517 -56.57 2270 20250407 25.11 4090 -30.56 20250107 2270 25.11 20250407 6540 -56.57 20240517 2270 25.11 20250407 0.57 Y 418420 100 31 억 345996 N N 771 N 00 N