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
051980/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
20250429,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,65,2,1.45,1993664366,440681,42.60,4550,4615,4455,5820,3140,4480,4524.05,4.96,0,44730,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4627,-5.96,4.69,12,0.43,-763.00,969.00,15950,20241015,-71.50,3300,20250409,37.73,9410,-51.70,20250120,3300,37.73,20250409,15950,-71.50,20241015,3300,37.73,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,69671,N,00,N
20250429,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,60,2,1.34,1942624096,429445,41.52,4550,4615,4455,5820,3140,4480,4523.57,4.96,0,41313,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4622,-5.95,4.69,12,0.42,-763.00,969.00,15950,20241015,-71.54,3300,20250409,37.58,9410,-51.75,20250120,3300,37.58,20250409,15950,-71.54,20241015,3300,37.58,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,262923,N,00,N
20250429,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,55,2,1.23,1817446875,401892,38.85,4550,4615,4455,5820,3140,4480,4522.23,4.96,0,39192,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4617,-5.94,4.68,12,0.39,-763.00,969.00,15950,20241015,-71.57,3300,20250409,37.42,9410,-51.81,20250120,3300,37.42,20250409,15950,-71.57,20241015,3300,37.42,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,262923,N,00,N
20250429,130531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-5,5,-0.11,1386782239,306969,29.68,4550,4615,4455,5820,3140,4480,4517.66,4.96,0,7457,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4556,-5.87,4.62,12,0.30,-763.00,969.00,15950,20241015,-71.94,3300,20250409,35.61,9410,-52.44,20250120,3300,35.61,20250409,15950,-71.94,20241015,3300,35.61,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,262923,N,00,N
20250429,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,60,2,1.34,1083152560,239313,23.14,4550,4615,4455,5820,3140,4480,4526.09,4.96,0,13343,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4622,-5.95,4.69,12,0.24,-763.00,969.00,15950,20241015,-71.54,3300,20250409,37.58,9410,-51.75,20250120,3300,37.58,20250409,15950,-71.54,20241015,3300,37.58,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,262923,N,00,N
20250429,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,85,2,1.90,921910250,203921,19.71,4550,4615,4455,5820,3140,4480,4520.92,4.96,0,14120,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4647,-5.98,4.71,12,0.20,-763.00,969.00,15950,20241015,-71.38,3300,20250409,38.33,9410,-51.49,20250120,3300,38.33,20250409,15950,-71.38,20241015,3300,38.33,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,262923,N,00,N
20250429,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,50,2,1.12,722822027,160173,15.48,4550,4615,4455,5820,3140,4480,4512.76,4.96,0,9033,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4612,-5.94,4.67,12,0.16,-763.00,969.00,15950,20241015,-71.60,3300,20250409,37.27,9410,-51.86,20250120,3300,37.27,20250409,15950,-71.60,20241015,3300,37.27,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,262923,N,00,N
20250429,090532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,15,2,0.33,128213413,28237,2.73,4550,4615,4495,5820,3140,4480,4540.62,4.96,0,-7631,4963,4721,4583,4341,4203,4652,4272,512,1340,500,3130,5,1,101802299,4576,-5.89,4.64,12,0.03,-763.00,969.00,15950,20241015,-71.82,3300,20250409,36.21,9410,-52.23,20250120,3300,36.21,20250409,15950,-71.82,20241015,3300,36.21,20250409,1.07,Y,051980,500,511 억,,5052817,N,N,262923,N,00,N
20250428,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-185,5,-3.97,4749482097,1034411,180.65,4715,4825,4445,6060,3270,4665,4591.51,4.99,0,-25890,4888,4776,4693,4581,4498,4735,4540,512,1395,500,3260,5,1,101802299,4561,-5.87,4.62,12,1.02,-763.00,969.00,15950,20241015,-71.91,3300,20250409,35.76,9410,-52.39,20250120,3300,35.76,20250409,15950,-71.91,20241015,3300,35.76,20250409,1.06,Y,051980,500,511 억,,5082800,N,N,262923,N,00,N
20250428,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-210,5,-4.50,4227423613,917369,160.21,4715,4825,4455,6060,3270,4665,4608.20,4.99,0,-30047,4888,4776,4693,4581,4498,4735,4540,512,1395,500,3260,5,1,101802299,4535,-5.84,4.60,12,0.90,-763.00,969.00,15950,20241015,-72.07,3300,20250409,35.00,9410,-52.66,20250120,3300,35.00,20250409,15950,-72.07,20241015,3300,35.00,20250409,1.06,Y,051980,500,511 억,,5082800,N,N,12350,N,00,N
20250428,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-120,5,-2.57,3663727349,791928,138.31,4715,4825,4535,6060,3270,4665,4626.34,4.99,0,-36651,4888,4776,4693,4581,4498,4735,4540,512,1395,500,3260,5,1,101802299,4627,-5.96,4.69,12,0.78,-763.00,969.00,15950,20241015,-71.50,3300,20250409,37.73,9410,-51.70,20250120,3300,37.73,20250409,15950,-71.50,20241015,3300,37.73,20250409,1.06,Y,051980,500,511 억,,5082800,N,N,12350,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 160527 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 65 2 1.45 1993664366 440681 42.60 4550 4615 4455 5820 3140 4480 4524.05 4.96 0 44730 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4627 -5.96 4.69 12 0.43 -763.00 969.00 15950 20241015 -71.50 3300 20250409 37.73 9410 -51.70 20250120 3300 37.73 20250409 15950 -71.50 20241015 3300 37.73 20250409 1.07 Y 051980 500 511 억 5052817 N N 69671 N 00 N
3 20250429 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 60 2 1.34 1942624096 429445 41.52 4550 4615 4455 5820 3140 4480 4523.57 4.96 0 41313 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4622 -5.95 4.69 12 0.42 -763.00 969.00 15950 20241015 -71.54 3300 20250409 37.58 9410 -51.75 20250120 3300 37.58 20250409 15950 -71.54 20241015 3300 37.58 20250409 1.07 Y 051980 500 511 억 5052817 N N 262923 N 00 N
4 20250429 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 4535 55 2 1.23 1817446875 401892 38.85 4550 4615 4455 5820 3140 4480 4522.23 4.96 0 39192 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4617 -5.94 4.68 12 0.39 -763.00 969.00 15950 20241015 -71.57 3300 20250409 37.42 9410 -51.81 20250120 3300 37.42 20250409 15950 -71.57 20241015 3300 37.42 20250409 1.07 Y 051980 500 511 억 5052817 N N 262923 N 00 N
5 20250429 130531 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 -5 5 -0.11 1386782239 306969 29.68 4550 4615 4455 5820 3140 4480 4517.66 4.96 0 7457 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4556 -5.87 4.62 12 0.30 -763.00 969.00 15950 20241015 -71.94 3300 20250409 35.61 9410 -52.44 20250120 3300 35.61 20250409 15950 -71.94 20241015 3300 35.61 20250409 1.07 Y 051980 500 511 억 5052817 N N 262923 N 00 N
6 20250429 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 60 2 1.34 1083152560 239313 23.14 4550 4615 4455 5820 3140 4480 4526.09 4.96 0 13343 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4622 -5.95 4.69 12 0.24 -763.00 969.00 15950 20241015 -71.54 3300 20250409 37.58 9410 -51.75 20250120 3300 37.58 20250409 15950 -71.54 20241015 3300 37.58 20250409 1.07 Y 051980 500 511 억 5052817 N N 262923 N 00 N
7 20250429 110530 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 85 2 1.90 921910250 203921 19.71 4550 4615 4455 5820 3140 4480 4520.92 4.96 0 14120 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4647 -5.98 4.71 12 0.20 -763.00 969.00 15950 20241015 -71.38 3300 20250409 38.33 9410 -51.49 20250120 3300 38.33 20250409 15950 -71.38 20241015 3300 38.33 20250409 1.07 Y 051980 500 511 억 5052817 N N 262923 N 00 N
8 20250429 100532 57 100.00 KOSDAQ 전기·전자 N N N N N 4530 50 2 1.12 722822027 160173 15.48 4550 4615 4455 5820 3140 4480 4512.76 4.96 0 9033 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4612 -5.94 4.67 12 0.16 -763.00 969.00 15950 20241015 -71.60 3300 20250409 37.27 9410 -51.86 20250120 3300 37.27 20250409 15950 -71.60 20241015 3300 37.27 20250409 1.07 Y 051980 500 511 억 5052817 N N 262923 N 00 N
9 20250429 090532 57 100.00 KOSDAQ 전기·전자 N N N N N 4495 15 2 0.33 128213413 28237 2.73 4550 4615 4495 5820 3140 4480 4540.62 4.96 0 -7631 4963 4721 4583 4341 4203 4652 4272 512 1340 500 3130 5 1 101802299 4576 -5.89 4.64 12 0.03 -763.00 969.00 15950 20241015 -71.82 3300 20250409 36.21 9410 -52.23 20250120 3300 36.21 20250409 15950 -71.82 20241015 3300 36.21 20250409 1.07 Y 051980 500 511 억 5052817 N N 262923 N 00 N
10 20250428 160526 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -185 5 -3.97 4749482097 1034411 180.65 4715 4825 4445 6060 3270 4665 4591.51 4.99 0 -25890 4888 4776 4693 4581 4498 4735 4540 512 1395 500 3260 5 1 101802299 4561 -5.87 4.62 12 1.02 -763.00 969.00 15950 20241015 -71.91 3300 20250409 35.76 9410 -52.39 20250120 3300 35.76 20250409 15950 -71.91 20241015 3300 35.76 20250409 1.06 Y 051980 500 511 억 5082800 N N 262923 N 00 N
11 20250428 150529 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 -210 5 -4.50 4227423613 917369 160.21 4715 4825 4455 6060 3270 4665 4608.20 4.99 0 -30047 4888 4776 4693 4581 4498 4735 4540 512 1395 500 3260 5 1 101802299 4535 -5.84 4.60 12 0.90 -763.00 969.00 15950 20241015 -72.07 3300 20250409 35.00 9410 -52.66 20250120 3300 35.00 20250409 15950 -72.07 20241015 3300 35.00 20250409 1.06 Y 051980 500 511 억 5082800 N N 12350 N 00 N
12 20250428 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -120 5 -2.57 3663727349 791928 138.31 4715 4825 4535 6060 3270 4665 4626.34 4.99 0 -36651 4888 4776 4693 4581 4498 4735 4540 512 1395 500 3260 5 1 101802299 4627 -5.96 4.69 12 0.78 -763.00 969.00 15950 20241015 -71.50 3300 20250409 37.73 9410 -51.70 20250120 3300 37.73 20250409 15950 -71.50 20241015 3300 37.73 20250409 1.06 Y 051980 500 511 억 5082800 N N 12350 N 00 N