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
053160/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
20250429,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,-90,5,-0.89,384348490,38421,73.35,10000,10170,9880,13130,7070,10100,10003.60,1.76,0,4835,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,601,-41.36,1.05,12,0.64,-242.00,9569.00,22800,20241211,-56.10,7740,20240827,29.33,15380,-34.92,20250102,9310,7.52,20250331,22800,-56.10,20241211,7740,29.33,20240827,5.69,Y,053160,500,30 억,,105777,N,N,1293,N,00,N
20250429,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9990,-110,5,-1.09,346441660,34618,66.09,10000,10170,9880,13130,7070,10100,10007.56,1.76,0,6003,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,599,-41.28,1.04,12,0.58,-242.00,9569.00,22800,20241211,-56.18,7740,20240827,29.07,15380,-35.05,20250102,9310,7.30,20250331,22800,-56.18,20241211,7740,29.07,20240827,5.69,Y,053160,500,30 억,,105777,N,N,3066,N,00,N
20250429,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,-70,5,-0.69,290789880,29057,55.47,10000,10170,9880,13130,7070,10100,10007.57,1.76,0,5417,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,602,-41.45,1.05,12,0.48,-242.00,9569.00,22800,20241211,-56.01,7740,20240827,29.59,15380,-34.79,20250102,9310,7.73,20250331,22800,-56.01,20241211,7740,29.59,20240827,5.69,Y,053160,500,30 억,,105777,N,N,3066,N,00,N
20250429,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-100,5,-0.99,284011540,28379,54.18,10000,10170,9880,13130,7070,10100,10007.81,1.76,0,5450,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,600,-41.32,1.05,12,0.47,-242.00,9569.00,22800,20241211,-56.14,7740,20240827,29.20,15380,-34.98,20250102,9310,7.41,20250331,22800,-56.14,20241211,7740,29.20,20240827,5.69,Y,053160,500,30 억,,105777,N,N,3066,N,00,N
20250429,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10080,-20,5,-0.20,239403300,23951,45.72,10000,10100,9880,13130,7070,10100,9995.55,1.76,0,4140,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,605,-41.65,1.05,12,0.40,-242.00,9569.00,22800,20241211,-55.79,7740,20240827,30.23,15380,-34.46,20250102,9310,8.27,20250331,22800,-55.79,20241211,7740,30.23,20240827,5.69,Y,053160,500,30 억,,105777,N,N,3066,N,00,N
20250429,110536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-100,5,-0.99,183094930,18347,35.03,10000,10100,9880,13130,7070,10100,9979.56,1.76,0,325,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,600,-41.32,1.05,12,0.31,-242.00,9569.00,22800,20241211,-56.14,7740,20240827,29.20,15380,-34.98,20250102,9310,7.41,20250331,22800,-56.14,20241211,7740,29.20,20240827,5.69,Y,053160,500,30 억,,105777,N,N,3066,N,00,N
20250429,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,-80,5,-0.79,153917565,15434,29.46,10000,10100,9880,13130,7070,10100,9972.63,1.76,0,1474,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,601,-41.40,1.05,12,0.26,-242.00,9569.00,22800,20241211,-56.05,7740,20240827,29.46,15380,-34.85,20250102,9310,7.63,20250331,22800,-56.05,20241211,7740,29.46,20240827,5.69,Y,053160,500,30 억,,105777,N,N,3066,N,00,N
20250429,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,-90,5,-0.89,15992910,1598,3.05,10000,10090,10000,13130,7070,10100,10008.08,1.76,0,84,10726,10412,10206,9892,9686,10310,9790,30,3030,500,6860,10,1,6000000,601,-41.36,1.05,12,0.03,-242.00,9569.00,22800,20241211,-56.10,7740,20240827,29.33,15380,-34.92,20250102,9310,7.52,20250331,22800,-56.10,20241211,7740,29.33,20240827,5.69,Y,053160,500,30 억,,105777,N,N,3066,N,00,N
20250428,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-160,5,-1.56,524039170,52078,199.78,10520,10520,10000,13330,7190,10260,10062.58,1.95,0,-10087,10573,10416,10283,10126,9993,10405,10115,30,3070,500,6970,10,1,6000000,606,-41.74,1.06,12,0.87,-242.00,9569.00,22800,20241211,-55.70,7740,20240827,30.49,15380,-34.33,20250102,9310,8.49,20250331,22800,-55.70,20241211,7740,30.49,20240827,5.68,Y,053160,500,30 억,,116897,N,N,3066,N,00,N
20250428,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,-240,5,-2.34,497821330,49470,189.77,10520,10520,10000,13330,7190,10260,10063.10,1.95,0,-8562,10573,10416,10283,10126,9993,10405,10115,30,3070,500,6970,10,1,6000000,601,-41.40,1.05,12,0.82,-242.00,9569.00,22800,20241211,-56.05,7740,20240827,29.46,15380,-34.85,20250102,9310,7.63,20250331,22800,-56.05,20241211,7740,29.46,20240827,5.68,Y,053160,500,30 억,,116897,N,N,1764,N,00,N
20250428,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,-250,5,-2.44,477514175,47442,181.99,10520,10520,10000,13330,7190,10260,10065.22,1.95,0,-7783,10573,10416,10283,10126,9993,10405,10115,30,3070,500,6970,10,1,6000000,601,-41.36,1.05,12,0.79,-242.00,9569.00,22800,20241211,-56.10,7740,20240827,29.33,15380,-34.92,20250102,9310,7.52,20250331,22800,-56.10,20241211,7740,29.33,20240827,5.68,Y,053160,500,30 억,,116897,N,N,1764,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 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 -90 5 -0.89 384348490 38421 73.35 10000 10170 9880 13130 7070 10100 10003.60 1.76 0 4835 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 601 -41.36 1.05 12 0.64 -242.00 9569.00 22800 20241211 -56.10 7740 20240827 29.33 15380 -34.92 20250102 9310 7.52 20250331 22800 -56.10 20241211 7740 29.33 20240827 5.69 Y 053160 500 30 억 105777 N N 1293 N 00 N
3 20250429 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 9990 -110 5 -1.09 346441660 34618 66.09 10000 10170 9880 13130 7070 10100 10007.56 1.76 0 6003 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 599 -41.28 1.04 12 0.58 -242.00 9569.00 22800 20241211 -56.18 7740 20240827 29.07 15380 -35.05 20250102 9310 7.30 20250331 22800 -56.18 20241211 7740 29.07 20240827 5.69 Y 053160 500 30 억 105777 N N 3066 N 00 N
4 20250429 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 10030 -70 5 -0.69 290789880 29057 55.47 10000 10170 9880 13130 7070 10100 10007.57 1.76 0 5417 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 602 -41.45 1.05 12 0.48 -242.00 9569.00 22800 20241211 -56.01 7740 20240827 29.59 15380 -34.79 20250102 9310 7.73 20250331 22800 -56.01 20241211 7740 29.59 20240827 5.69 Y 053160 500 30 억 105777 N N 3066 N 00 N
5 20250429 130537 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -100 5 -0.99 284011540 28379 54.18 10000 10170 9880 13130 7070 10100 10007.81 1.76 0 5450 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 600 -41.32 1.05 12 0.47 -242.00 9569.00 22800 20241211 -56.14 7740 20240827 29.20 15380 -34.98 20250102 9310 7.41 20250331 22800 -56.14 20241211 7740 29.20 20240827 5.69 Y 053160 500 30 억 105777 N N 3066 N 00 N
6 20250429 120538 57 100.00 KOSDAQ 전기·전자 N N N N N 10080 -20 5 -0.20 239403300 23951 45.72 10000 10100 9880 13130 7070 10100 9995.55 1.76 0 4140 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 605 -41.65 1.05 12 0.40 -242.00 9569.00 22800 20241211 -55.79 7740 20240827 30.23 15380 -34.46 20250102 9310 8.27 20250331 22800 -55.79 20241211 7740 30.23 20240827 5.69 Y 053160 500 30 억 105777 N N 3066 N 00 N
7 20250429 110536 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -100 5 -0.99 183094930 18347 35.03 10000 10100 9880 13130 7070 10100 9979.56 1.76 0 325 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 600 -41.32 1.05 12 0.31 -242.00 9569.00 22800 20241211 -56.14 7740 20240827 29.20 15380 -34.98 20250102 9310 7.41 20250331 22800 -56.14 20241211 7740 29.20 20240827 5.69 Y 053160 500 30 억 105777 N N 3066 N 00 N
8 20250429 100539 57 100.00 KOSDAQ 전기·전자 N N N N N 10020 -80 5 -0.79 153917565 15434 29.46 10000 10100 9880 13130 7070 10100 9972.63 1.76 0 1474 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 601 -41.40 1.05 12 0.26 -242.00 9569.00 22800 20241211 -56.05 7740 20240827 29.46 15380 -34.85 20250102 9310 7.63 20250331 22800 -56.05 20241211 7740 29.46 20240827 5.69 Y 053160 500 30 억 105777 N N 3066 N 00 N
9 20250429 090538 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 -90 5 -0.89 15992910 1598 3.05 10000 10090 10000 13130 7070 10100 10008.08 1.76 0 84 10726 10412 10206 9892 9686 10310 9790 30 3030 500 6860 10 1 6000000 601 -41.36 1.05 12 0.03 -242.00 9569.00 22800 20241211 -56.10 7740 20240827 29.33 15380 -34.92 20250102 9310 7.52 20250331 22800 -56.10 20241211 7740 29.33 20240827 5.69 Y 053160 500 30 억 105777 N N 3066 N 00 N
10 20250428 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -160 5 -1.56 524039170 52078 199.78 10520 10520 10000 13330 7190 10260 10062.58 1.95 0 -10087 10573 10416 10283 10126 9993 10405 10115 30 3070 500 6970 10 1 6000000 606 -41.74 1.06 12 0.87 -242.00 9569.00 22800 20241211 -55.70 7740 20240827 30.49 15380 -34.33 20250102 9310 8.49 20250331 22800 -55.70 20241211 7740 30.49 20240827 5.68 Y 053160 500 30 억 116897 N N 3066 N 00 N
11 20250428 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 10020 -240 5 -2.34 497821330 49470 189.77 10520 10520 10000 13330 7190 10260 10063.10 1.95 0 -8562 10573 10416 10283 10126 9993 10405 10115 30 3070 500 6970 10 1 6000000 601 -41.40 1.05 12 0.82 -242.00 9569.00 22800 20241211 -56.05 7740 20240827 29.46 15380 -34.85 20250102 9310 7.63 20250331 22800 -56.05 20241211 7740 29.46 20240827 5.68 Y 053160 500 30 억 116897 N N 1764 N 00 N
12 20250428 140535 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 -250 5 -2.44 477514175 47442 181.99 10520 10520 10000 13330 7190 10260 10065.22 1.95 0 -7783 10573 10416 10283 10126 9993 10405 10115 30 3070 500 6970 10 1 6000000 601 -41.36 1.05 12 0.79 -242.00 9569.00 22800 20241211 -56.10 7740 20240827 29.33 15380 -34.92 20250102 9310 7.52 20250331 22800 -56.10 20241211 7740 29.33 20240827 5.68 Y 053160 500 30 억 116897 N N 1764 N 00 N