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
054210/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
20250429,160539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,45,2,0.90,88215615,17555,50.36,4995,5080,4965,6490,3500,4995,5025.10,3.97,0,3710,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,10,1,25291210,1275,420.00,0.51,12,0.07,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5880,-14.29,20250326,4230,19.15,20250409,10830,-53.46,20240703,4050,24.44,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250429,150542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5030,35,2,0.70,75668855,15058,43.20,4995,5080,4965,6490,3500,4995,5025.16,3.97,0,3469,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,10,1,25291210,1272,419.17,0.51,12,0.06,12.00,9871.00,10830,20240703,-53.55,4050,20241209,24.20,5880,-14.46,20250326,4230,18.91,20250409,10830,-53.55,20240703,4050,24.20,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250429,140542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,45,2,0.90,72418595,14411,41.34,4995,5080,4965,6490,3500,4995,5025.23,3.97,0,3468,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,10,1,25291210,1275,420.00,0.51,12,0.06,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5880,-14.29,20250326,4230,19.15,20250409,10830,-53.46,20240703,4050,24.44,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250429,130543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,45,2,0.90,64185125,12779,36.66,4995,5080,4965,6490,3500,4995,5022.70,3.97,0,3645,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,10,1,25291210,1275,420.00,0.51,12,0.05,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5880,-14.29,20250326,4230,19.15,20250409,10830,-53.46,20240703,4050,24.44,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250429,120544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,55,2,1.10,49693375,9894,28.38,4995,5080,4965,6490,3500,4995,5022.58,3.97,0,2449,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,10,1,25291210,1277,420.83,0.51,12,0.04,12.00,9871.00,10830,20240703,-53.37,4050,20241209,24.69,5880,-14.12,20250326,4230,19.39,20250409,10830,-53.37,20240703,4050,24.69,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250429,110543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,65,2,1.30,44974255,8962,25.71,4995,5060,4965,6490,3500,4995,5018.33,3.97,0,2273,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,10,1,25291210,1280,421.67,0.51,12,0.04,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250429,100545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,45,2,0.90,31475505,6287,18.04,4995,5050,4965,6490,3500,4995,5006.44,3.97,0,1298,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,10,1,25291210,1275,420.00,0.51,12,0.02,12.00,9871.00,10830,20240703,-53.46,4050,20241209,24.44,5880,-14.29,20250326,4230,19.15,20250409,10830,-53.46,20240703,4050,24.44,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250429,090544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,-30,5,-0.60,2354085,472,1.35,4995,5000,4965,6490,3500,4995,4987.47,3.97,0,-220,5148,5071,5013,4936,4878,5042,4907,126,1495,500,3490,5,1,25291210,1256,413.75,0.50,12,0.00,12.00,9871.00,10830,20240703,-54.16,4050,20241209,22.59,5880,-15.56,20250326,4230,17.38,20250409,10830,-54.16,20240703,4050,22.59,20241209,3.03,Y,054210,500,126 억,,1004533,N,N,205,N,00,N
20250428,160539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4995,-55,5,-1.09,173781315,34859,103.81,5090,5090,4955,6560,3540,5050,4985.26,3.94,0,6625,5150,5100,5050,5000,4950,5075,4975,126,1510,500,3530,5,1,25291210,1263,416.25,0.51,12,0.14,12.00,9871.00,10830,20240703,-53.88,4050,20241209,23.33,5880,-15.05,20250326,4230,18.09,20250409,10830,-53.88,20240703,4050,23.33,20241209,3.03,Y,054210,500,126 억,,997571,N,N,205,N,00,N
20250428,150542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4975,-75,5,-1.49,160195315,32138,95.71,5090,5090,4955,6560,3540,5050,4984.61,3.94,0,8245,5150,5100,5050,5000,4950,5075,4975,126,1510,500,3530,5,1,25291210,1258,414.58,0.50,12,0.13,12.00,9871.00,10830,20240703,-54.06,4050,20241209,22.84,5880,-15.39,20250326,4230,17.61,20250409,10830,-54.06,20240703,4050,22.84,20241209,3.03,Y,054210,500,126 억,,997571,N,N,1776,N,00,N
20250428,140541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4970,-80,5,-1.58,153856255,30865,91.92,5090,5090,4955,6560,3540,5050,4984.81,3.94,0,8840,5150,5100,5050,5000,4950,5075,4975,126,1510,500,3530,5,1,25291210,1257,414.17,0.50,12,0.12,12.00,9871.00,10830,20240703,-54.11,4050,20241209,22.72,5880,-15.48,20250326,4230,17.49,20250409,10830,-54.11,20240703,4050,22.72,20241209,3.03,Y,054210,500,126 억,,997571,N,N,1776,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 160539 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 45 2 0.90 88215615 17555 50.36 4995 5080 4965 6490 3500 4995 5025.10 3.97 0 3710 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 10 1 25291210 1275 420.00 0.51 12 0.07 12.00 9871.00 10830 20240703 -53.46 4050 20241209 24.44 5880 -14.29 20250326 4230 19.15 20250409 10830 -53.46 20240703 4050 24.44 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
3 20250429 150542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5030 35 2 0.70 75668855 15058 43.20 4995 5080 4965 6490 3500 4995 5025.16 3.97 0 3469 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 10 1 25291210 1272 419.17 0.51 12 0.06 12.00 9871.00 10830 20240703 -53.55 4050 20241209 24.20 5880 -14.46 20250326 4230 18.91 20250409 10830 -53.55 20240703 4050 24.20 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
4 20250429 140542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 45 2 0.90 72418595 14411 41.34 4995 5080 4965 6490 3500 4995 5025.23 3.97 0 3468 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 10 1 25291210 1275 420.00 0.51 12 0.06 12.00 9871.00 10830 20240703 -53.46 4050 20241209 24.44 5880 -14.29 20250326 4230 19.15 20250409 10830 -53.46 20240703 4050 24.44 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
5 20250429 130543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 45 2 0.90 64185125 12779 36.66 4995 5080 4965 6490 3500 4995 5022.70 3.97 0 3645 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 10 1 25291210 1275 420.00 0.51 12 0.05 12.00 9871.00 10830 20240703 -53.46 4050 20241209 24.44 5880 -14.29 20250326 4230 19.15 20250409 10830 -53.46 20240703 4050 24.44 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
6 20250429 120544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5050 55 2 1.10 49693375 9894 28.38 4995 5080 4965 6490 3500 4995 5022.58 3.97 0 2449 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 10 1 25291210 1277 420.83 0.51 12 0.04 12.00 9871.00 10830 20240703 -53.37 4050 20241209 24.69 5880 -14.12 20250326 4230 19.39 20250409 10830 -53.37 20240703 4050 24.69 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
7 20250429 110543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5060 65 2 1.30 44974255 8962 25.71 4995 5060 4965 6490 3500 4995 5018.33 3.97 0 2273 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 10 1 25291210 1280 421.67 0.51 12 0.04 12.00 9871.00 10830 20240703 -53.28 4050 20241209 24.94 5880 -13.95 20250326 4230 19.62 20250409 10830 -53.28 20240703 4050 24.94 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
8 20250429 100545 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 45 2 0.90 31475505 6287 18.04 4995 5050 4965 6490 3500 4995 5006.44 3.97 0 1298 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 10 1 25291210 1275 420.00 0.51 12 0.02 12.00 9871.00 10830 20240703 -53.46 4050 20241209 24.44 5880 -14.29 20250326 4230 19.15 20250409 10830 -53.46 20240703 4050 24.44 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
9 20250429 090544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4965 -30 5 -0.60 2354085 472 1.35 4995 5000 4965 6490 3500 4995 4987.47 3.97 0 -220 5148 5071 5013 4936 4878 5042 4907 126 1495 500 3490 5 1 25291210 1256 413.75 0.50 12 0.00 12.00 9871.00 10830 20240703 -54.16 4050 20241209 22.59 5880 -15.56 20250326 4230 17.38 20250409 10830 -54.16 20240703 4050 22.59 20241209 3.03 Y 054210 500 126 억 1004533 N N 205 N 00 N
10 20250428 160539 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4995 -55 5 -1.09 173781315 34859 103.81 5090 5090 4955 6560 3540 5050 4985.26 3.94 0 6625 5150 5100 5050 5000 4950 5075 4975 126 1510 500 3530 5 1 25291210 1263 416.25 0.51 12 0.14 12.00 9871.00 10830 20240703 -53.88 4050 20241209 23.33 5880 -15.05 20250326 4230 18.09 20250409 10830 -53.88 20240703 4050 23.33 20241209 3.03 Y 054210 500 126 억 997571 N N 205 N 00 N
11 20250428 150542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4975 -75 5 -1.49 160195315 32138 95.71 5090 5090 4955 6560 3540 5050 4984.61 3.94 0 8245 5150 5100 5050 5000 4950 5075 4975 126 1510 500 3530 5 1 25291210 1258 414.58 0.50 12 0.13 12.00 9871.00 10830 20240703 -54.06 4050 20241209 22.84 5880 -15.39 20250326 4230 17.61 20250409 10830 -54.06 20240703 4050 22.84 20241209 3.03 Y 054210 500 126 억 997571 N N 1776 N 00 N
12 20250428 140541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4970 -80 5 -1.58 153856255 30865 91.92 5090 5090 4955 6560 3540 5050 4984.81 3.94 0 8840 5150 5100 5050 5000 4950 5075 4975 126 1510 500 3530 5 1 25291210 1257 414.17 0.50 12 0.12 12.00 9871.00 10830 20240703 -54.11 4050 20241209 22.72 5880 -15.48 20250326 4230 17.49 20250409 10830 -54.11 20240703 4050 22.72 20241209 3.03 Y 054210 500 126 억 997571 N N 1776 N 00 N