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
429270/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
20250429,161252,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-330,5,-5.72,1004468155,183128,119.32,5760,5890,5290,7500,4040,5770,5485.35,2.50,0,16869,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,245,-4.31,1.04,12,4.06,-1263.00,5221.00,18700,20240517,-70.91,3700,20250331,47.03,8950,-39.22,20250421,3700,47.03,20250331,18700,-70.91,20240517,3700,47.03,20250331,0.09,Y,429270,500,22 억,,112445,N,N,606,N,02,N
20250429,151259,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-350,5,-6.07,979843385,178595,116.37,5760,5890,5290,7500,4040,5770,5486.40,2.50,0,17120,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,244,-4.29,1.04,12,3.96,-1263.00,5221.00,18700,20240517,-71.02,3700,20250331,46.49,8950,-39.44,20250421,3700,46.49,20250331,18700,-71.02,20240517,3700,46.49,20250331,0.09,Y,429270,500,22 억,,112445,N,N,522,N,02,N
20250429,141302,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-300,5,-5.20,917795575,167166,108.92,5760,5890,5290,7500,4040,5770,5490.32,2.50,0,20379,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,246,-4.33,1.05,12,3.71,-1263.00,5221.00,18700,20240517,-70.75,3700,20250331,47.84,8950,-38.88,20250421,3700,47.84,20250331,18700,-70.75,20240517,3700,47.84,20250331,0.09,Y,429270,500,22 억,,112445,N,N,522,N,02,N
20250429,131257,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-330,5,-5.72,884196260,161006,104.91,5760,5890,5290,7500,4040,5770,5491.70,2.50,0,19456,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,245,-4.31,1.04,12,3.57,-1263.00,5221.00,18700,20240517,-70.91,3700,20250331,47.03,8950,-39.22,20250421,3700,47.03,20250331,18700,-70.91,20240517,3700,47.03,20250331,0.09,Y,429270,500,22 억,,112445,N,N,522,N,02,N
20250429,121302,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5415,-355,5,-6.15,831441150,151257,98.55,5760,5890,5290,7500,4040,5770,5496.88,2.50,0,19487,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,244,-4.29,1.04,12,3.36,-1263.00,5221.00,18700,20240517,-71.04,3700,20250331,46.35,8950,-39.50,20250421,3700,46.35,20250331,18700,-71.04,20240517,3700,46.35,20250331,0.09,Y,429270,500,22 억,,112445,N,N,522,N,02,N
20250429,111300,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-350,5,-6.07,737629725,133871,87.23,5760,5890,5290,7500,4040,5770,5510.00,2.50,0,21388,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,244,-4.29,1.04,12,2.97,-1263.00,5221.00,18700,20240517,-71.02,3700,20250331,46.49,8950,-39.44,20250421,3700,46.49,20250331,18700,-71.02,20240517,3700,46.49,20250331,0.09,Y,429270,500,22 억,,112445,N,N,522,N,02,N
20250429,101303,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-170,5,-2.95,284613150,50304,32.78,5760,5890,5590,7500,4040,5770,5657.86,2.50,0,10789,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,252,-4.43,1.07,12,1.12,-1263.00,5221.00,18700,20240517,-70.05,3700,20250331,51.35,8950,-37.43,20250421,3700,51.35,20250331,18700,-70.05,20240517,3700,51.35,20250331,0.09,Y,429270,500,22 억,,112445,N,N,522,N,02,N
20250429,091305,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,110,2,1.91,49973970,8637,5.63,5760,5890,5660,7500,4040,5770,5786.03,2.50,0,-1420,6263,6016,5773,5526,5283,5895,5405,23,1730,500,0,10,1,4506250,265,-4.66,1.13,12,0.19,-1263.00,5221.00,18700,20240517,-68.56,3700,20250331,58.92,8950,-34.30,20250421,3700,58.92,20250331,18700,-68.56,20240517,3700,58.92,20250331,0.09,Y,429270,500,22 억,,112445,N,N,522,N,02,N
20250428,161251,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-300,5,-4.94,868443680,151998,43.57,6020,6020,5530,7890,4250,6070,5711.69,2.24,0,9961,6430,6250,6020,5840,5610,6340,5930,23,1820,500,0,10,1,4506250,260,-4.57,1.11,12,3.37,-1263.00,5221.00,18700,20240517,-69.14,3700,20250331,55.95,8950,-35.53,20250421,3700,55.95,20250331,18700,-69.14,20240517,3700,55.95,20250331,0.09,Y,429270,500,22 억,,101023,N,N,522,N,02,N
20250428,151256,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-230,5,-3.79,843919740,147761,42.36,6020,6020,5530,7890,4250,6070,5709.89,2.24,0,10107,6430,6250,6020,5840,5610,6340,5930,23,1820,500,0,10,1,4506250,263,-4.62,1.12,12,3.28,-1263.00,5221.00,18700,20240517,-68.77,3700,20250331,57.84,8950,-34.75,20250421,3700,57.84,20250331,18700,-68.77,20240517,3700,57.84,20250331,0.09,Y,429270,500,22 억,,101023,N,N,821,N,02,N
20250428,141257,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-200,5,-3.29,806802400,141392,40.53,6020,6020,5530,7890,4250,6070,5704.56,2.24,0,10266,6430,6250,6020,5840,5610,6340,5930,23,1820,500,0,10,1,4506250,265,-4.65,1.12,12,3.14,-1263.00,5221.00,18700,20240517,-68.61,3700,20250331,58.65,8950,-34.41,20250421,3700,58.65,20250331,18700,-68.61,20240517,3700,58.65,20250331,0.09,Y,429270,500,22 억,,101023,N,N,821,N,02,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 161252 53 100.00 KOSDAQ 전기·전자 N N N N N 5440 -330 5 -5.72 1004468155 183128 119.32 5760 5890 5290 7500 4040 5770 5485.35 2.50 0 16869 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 245 -4.31 1.04 12 4.06 -1263.00 5221.00 18700 20240517 -70.91 3700 20250331 47.03 8950 -39.22 20250421 3700 47.03 20250331 18700 -70.91 20240517 3700 47.03 20250331 0.09 Y 429270 500 22 억 112445 N N 606 N 02 N
3 20250429 151259 53 100.00 KOSDAQ 전기·전자 N N N N N 5420 -350 5 -6.07 979843385 178595 116.37 5760 5890 5290 7500 4040 5770 5486.40 2.50 0 17120 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 244 -4.29 1.04 12 3.96 -1263.00 5221.00 18700 20240517 -71.02 3700 20250331 46.49 8950 -39.44 20250421 3700 46.49 20250331 18700 -71.02 20240517 3700 46.49 20250331 0.09 Y 429270 500 22 억 112445 N N 522 N 02 N
4 20250429 141302 53 100.00 KOSDAQ 전기·전자 N N N N N 5470 -300 5 -5.20 917795575 167166 108.92 5760 5890 5290 7500 4040 5770 5490.32 2.50 0 20379 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 246 -4.33 1.05 12 3.71 -1263.00 5221.00 18700 20240517 -70.75 3700 20250331 47.84 8950 -38.88 20250421 3700 47.84 20250331 18700 -70.75 20240517 3700 47.84 20250331 0.09 Y 429270 500 22 억 112445 N N 522 N 02 N
5 20250429 131257 53 100.00 KOSDAQ 전기·전자 N N N N N 5440 -330 5 -5.72 884196260 161006 104.91 5760 5890 5290 7500 4040 5770 5491.70 2.50 0 19456 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 245 -4.31 1.04 12 3.57 -1263.00 5221.00 18700 20240517 -70.91 3700 20250331 47.03 8950 -39.22 20250421 3700 47.03 20250331 18700 -70.91 20240517 3700 47.03 20250331 0.09 Y 429270 500 22 억 112445 N N 522 N 02 N
6 20250429 121302 53 100.00 KOSDAQ 전기·전자 N N N N N 5415 -355 5 -6.15 831441150 151257 98.55 5760 5890 5290 7500 4040 5770 5496.88 2.50 0 19487 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 244 -4.29 1.04 12 3.36 -1263.00 5221.00 18700 20240517 -71.04 3700 20250331 46.35 8950 -39.50 20250421 3700 46.35 20250331 18700 -71.04 20240517 3700 46.35 20250331 0.09 Y 429270 500 22 억 112445 N N 522 N 02 N
7 20250429 111300 53 100.00 KOSDAQ 전기·전자 N N N N N 5420 -350 5 -6.07 737629725 133871 87.23 5760 5890 5290 7500 4040 5770 5510.00 2.50 0 21388 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 244 -4.29 1.04 12 2.97 -1263.00 5221.00 18700 20240517 -71.02 3700 20250331 46.49 8950 -39.44 20250421 3700 46.49 20250331 18700 -71.02 20240517 3700 46.49 20250331 0.09 Y 429270 500 22 억 112445 N N 522 N 02 N
8 20250429 101303 53 100.00 KOSDAQ 전기·전자 N N N N N 5600 -170 5 -2.95 284613150 50304 32.78 5760 5890 5590 7500 4040 5770 5657.86 2.50 0 10789 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 252 -4.43 1.07 12 1.12 -1263.00 5221.00 18700 20240517 -70.05 3700 20250331 51.35 8950 -37.43 20250421 3700 51.35 20250331 18700 -70.05 20240517 3700 51.35 20250331 0.09 Y 429270 500 22 억 112445 N N 522 N 02 N
9 20250429 091305 53 100.00 KOSDAQ 전기·전자 N N N N N 5880 110 2 1.91 49973970 8637 5.63 5760 5890 5660 7500 4040 5770 5786.03 2.50 0 -1420 6263 6016 5773 5526 5283 5895 5405 23 1730 500 0 10 1 4506250 265 -4.66 1.13 12 0.19 -1263.00 5221.00 18700 20240517 -68.56 3700 20250331 58.92 8950 -34.30 20250421 3700 58.92 20250331 18700 -68.56 20240517 3700 58.92 20250331 0.09 Y 429270 500 22 억 112445 N N 522 N 02 N
10 20250428 161251 53 100.00 KOSDAQ 전기·전자 N N N N N 5770 -300 5 -4.94 868443680 151998 43.57 6020 6020 5530 7890 4250 6070 5711.69 2.24 0 9961 6430 6250 6020 5840 5610 6340 5930 23 1820 500 0 10 1 4506250 260 -4.57 1.11 12 3.37 -1263.00 5221.00 18700 20240517 -69.14 3700 20250331 55.95 8950 -35.53 20250421 3700 55.95 20250331 18700 -69.14 20240517 3700 55.95 20250331 0.09 Y 429270 500 22 억 101023 N N 522 N 02 N
11 20250428 151256 53 100.00 KOSDAQ 전기·전자 N N N N N 5840 -230 5 -3.79 843919740 147761 42.36 6020 6020 5530 7890 4250 6070 5709.89 2.24 0 10107 6430 6250 6020 5840 5610 6340 5930 23 1820 500 0 10 1 4506250 263 -4.62 1.12 12 3.28 -1263.00 5221.00 18700 20240517 -68.77 3700 20250331 57.84 8950 -34.75 20250421 3700 57.84 20250331 18700 -68.77 20240517 3700 57.84 20250331 0.09 Y 429270 500 22 억 101023 N N 821 N 02 N
12 20250428 141257 53 100.00 KOSDAQ 전기·전자 N N N N N 5870 -200 5 -3.29 806802400 141392 40.53 6020 6020 5530 7890 4250 6070 5704.56 2.24 0 10266 6430 6250 6020 5840 5610 6340 5930 23 1820 500 0 10 1 4506250 265 -4.65 1.12 12 3.14 -1263.00 5221.00 18700 20240517 -68.61 3700 20250331 58.65 8950 -34.41 20250421 3700 58.65 20250331 18700 -68.61 20240517 3700 58.65 20250331 0.09 Y 429270 500 22 억 101023 N N 821 N 02 N