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
100590/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
20250429,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,25,2,0.73,143654045,41675,50.93,3440,3490,3370,4470,2410,3440,3447.01,1.62,0,12405,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,549,-50.22,0.56,12,0.26,-69.00,6168.00,4985,20240509,-30.49,3020,20241210,14.74,4650,-25.48,20250203,3020,14.74,20250411,4985,-30.49,20240509,3020,14.74,20241210,2.56,Y,100590,500,79 억,,257143,N,N,3869,N,00,N
20250429,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,25,2,0.73,131721490,38225,46.72,3440,3490,3370,4470,2410,3440,3445.95,1.62,0,12718,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,549,-50.22,0.56,12,0.24,-69.00,6168.00,4985,20240509,-30.49,3020,20241210,14.74,4650,-25.48,20250203,3020,14.74,20250411,4985,-30.49,20240509,3020,14.74,20241210,2.56,Y,100590,500,79 억,,257143,N,N,9021,N,00,N
20250429,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,15,2,0.44,95968490,27926,34.13,3440,3465,3370,4470,2410,3440,3436.53,1.62,0,6170,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,547,-50.07,0.56,12,0.18,-69.00,6168.00,4985,20240509,-30.69,3020,20241210,14.40,4650,-25.70,20250203,3020,14.40,20250411,4985,-30.69,20240509,3020,14.40,20241210,2.56,Y,100590,500,79 억,,257143,N,N,9021,N,00,N
20250429,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,10,2,0.29,87030355,25336,30.96,3440,3465,3370,4470,2410,3440,3435.05,1.62,0,4642,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,546,-50.00,0.56,12,0.16,-69.00,6168.00,4985,20240509,-30.79,3020,20241210,14.24,4650,-25.81,20250203,3020,14.24,20250411,4985,-30.79,20240509,3020,14.24,20241210,2.56,Y,100590,500,79 억,,257143,N,N,9021,N,00,N
20250429,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,15,2,0.44,79121840,23043,28.16,3440,3465,3370,4470,2410,3440,3433.66,1.62,0,3721,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,547,-50.07,0.56,12,0.15,-69.00,6168.00,4985,20240509,-30.69,3020,20241210,14.40,4650,-25.70,20250203,3020,14.40,20250411,4985,-30.69,20240509,3020,14.40,20241210,2.56,Y,100590,500,79 억,,257143,N,N,9021,N,00,N
20250429,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,20,2,0.58,57076700,16659,20.36,3440,3465,3370,4470,2410,3440,3426.18,1.62,0,3210,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,548,-50.14,0.56,12,0.11,-69.00,6168.00,4985,20240509,-30.59,3020,20241210,14.57,4650,-25.59,20250203,3020,14.57,20250411,4985,-30.59,20240509,3020,14.57,20241210,2.56,Y,100590,500,79 억,,257143,N,N,9021,N,00,N
20250429,100750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,5,2,0.15,41460475,12133,14.83,3440,3455,3370,4470,2410,3440,3417.17,1.62,0,1335,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,545,-49.93,0.56,12,0.08,-69.00,6168.00,4985,20240509,-30.89,3020,20241210,14.07,4650,-25.91,20250203,3020,14.07,20250411,4985,-30.89,20240509,3020,14.07,20241210,2.56,Y,100590,500,79 억,,257143,N,N,9021,N,00,N
20250429,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-5,5,-0.15,10104100,2959,3.62,3440,3455,3370,4470,2410,3440,3414.70,1.62,0,-1098,3533,3486,3453,3406,3373,3470,3390,79,1030,500,2130,5,1,15830023,544,-49.78,0.56,12,0.02,-69.00,6168.00,4985,20240509,-31.09,3020,20241210,13.74,4650,-26.13,20250203,3020,13.74,20250411,4985,-31.09,20240509,3020,13.74,20241210,2.56,Y,100590,500,79 억,,257143,N,N,9021,N,00,N
20250428,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-20,5,-0.58,282575730,81605,41.27,3460,3500,3420,4495,2425,3460,3462.73,1.56,0,9642,3760,3610,3500,3350,3240,3685,3425,79,1035,500,2140,5,1,15830023,545,-49.86,0.56,12,0.52,-69.00,6168.00,4985,20240509,-30.99,3020,20241210,13.91,4650,-26.02,20250203,3020,13.91,20250411,4985,-30.99,20240509,3020,13.91,20241210,2.57,Y,100590,500,79 억,,247511,N,N,9021,N,00,N
20250428,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-10,5,-0.29,256152830,73905,37.38,3460,3500,3420,4495,2425,3460,3465.97,1.56,0,7624,3760,3610,3500,3350,3240,3685,3425,79,1035,500,2140,5,1,15830023,546,-50.00,0.56,12,0.47,-69.00,6168.00,4985,20240509,-30.79,3020,20241210,14.24,4650,-25.81,20250203,3020,14.24,20250411,4985,-30.79,20240509,3020,14.24,20241210,2.57,Y,100590,500,79 억,,247511,N,N,419,N,00,N
20250428,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,30,2,0.87,205538470,59249,29.97,3460,3500,3420,4495,2425,3460,3469.06,1.56,0,6910,3760,3610,3500,3350,3240,3685,3425,79,1035,500,2140,5,1,15830023,552,-50.58,0.57,12,0.37,-69.00,6168.00,4985,20240509,-29.99,3020,20241210,15.56,4650,-24.95,20250203,3020,15.56,20250411,4985,-29.99,20240509,3020,15.56,20241210,2.57,Y,100590,500,79 억,,247511,N,N,419,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 160744 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 25 2 0.73 143654045 41675 50.93 3440 3490 3370 4470 2410 3440 3447.01 1.62 0 12405 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 549 -50.22 0.56 12 0.26 -69.00 6168.00 4985 20240509 -30.49 3020 20241210 14.74 4650 -25.48 20250203 3020 14.74 20250411 4985 -30.49 20240509 3020 14.74 20241210 2.56 Y 100590 500 79 억 257143 N N 3869 N 00 N
3 20250429 150747 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 25 2 0.73 131721490 38225 46.72 3440 3490 3370 4470 2410 3440 3445.95 1.62 0 12718 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 549 -50.22 0.56 12 0.24 -69.00 6168.00 4985 20240509 -30.49 3020 20241210 14.74 4650 -25.48 20250203 3020 14.74 20250411 4985 -30.49 20240509 3020 14.74 20241210 2.56 Y 100590 500 79 억 257143 N N 9021 N 00 N
4 20250429 140748 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 15 2 0.44 95968490 27926 34.13 3440 3465 3370 4470 2410 3440 3436.53 1.62 0 6170 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 547 -50.07 0.56 12 0.18 -69.00 6168.00 4985 20240509 -30.69 3020 20241210 14.40 4650 -25.70 20250203 3020 14.40 20250411 4985 -30.69 20240509 3020 14.40 20241210 2.56 Y 100590 500 79 억 257143 N N 9021 N 00 N
5 20250429 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 10 2 0.29 87030355 25336 30.96 3440 3465 3370 4470 2410 3440 3435.05 1.62 0 4642 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 546 -50.00 0.56 12 0.16 -69.00 6168.00 4985 20240509 -30.79 3020 20241210 14.24 4650 -25.81 20250203 3020 14.24 20250411 4985 -30.79 20240509 3020 14.24 20241210 2.56 Y 100590 500 79 억 257143 N N 9021 N 00 N
6 20250429 120750 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 15 2 0.44 79121840 23043 28.16 3440 3465 3370 4470 2410 3440 3433.66 1.62 0 3721 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 547 -50.07 0.56 12 0.15 -69.00 6168.00 4985 20240509 -30.69 3020 20241210 14.40 4650 -25.70 20250203 3020 14.40 20250411 4985 -30.69 20240509 3020 14.40 20241210 2.56 Y 100590 500 79 억 257143 N N 9021 N 00 N
7 20250429 110748 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 20 2 0.58 57076700 16659 20.36 3440 3465 3370 4470 2410 3440 3426.18 1.62 0 3210 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 548 -50.14 0.56 12 0.11 -69.00 6168.00 4985 20240509 -30.59 3020 20241210 14.57 4650 -25.59 20250203 3020 14.57 20250411 4985 -30.59 20240509 3020 14.57 20241210 2.56 Y 100590 500 79 억 257143 N N 9021 N 00 N
8 20250429 100750 57 100.00 KOSDAQ 전기·전자 N N N N N 3445 5 2 0.15 41460475 12133 14.83 3440 3455 3370 4470 2410 3440 3417.17 1.62 0 1335 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 545 -49.93 0.56 12 0.08 -69.00 6168.00 4985 20240509 -30.89 3020 20241210 14.07 4650 -25.91 20250203 3020 14.07 20250411 4985 -30.89 20240509 3020 14.07 20241210 2.56 Y 100590 500 79 억 257143 N N 9021 N 00 N
9 20250429 090750 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 -5 5 -0.15 10104100 2959 3.62 3440 3455 3370 4470 2410 3440 3414.70 1.62 0 -1098 3533 3486 3453 3406 3373 3470 3390 79 1030 500 2130 5 1 15830023 544 -49.78 0.56 12 0.02 -69.00 6168.00 4985 20240509 -31.09 3020 20241210 13.74 4650 -26.13 20250203 3020 13.74 20250411 4985 -31.09 20240509 3020 13.74 20241210 2.56 Y 100590 500 79 억 257143 N N 9021 N 00 N
10 20250428 160743 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 -20 5 -0.58 282575730 81605 41.27 3460 3500 3420 4495 2425 3460 3462.73 1.56 0 9642 3760 3610 3500 3350 3240 3685 3425 79 1035 500 2140 5 1 15830023 545 -49.86 0.56 12 0.52 -69.00 6168.00 4985 20240509 -30.99 3020 20241210 13.91 4650 -26.02 20250203 3020 13.91 20250411 4985 -30.99 20240509 3020 13.91 20241210 2.57 Y 100590 500 79 억 247511 N N 9021 N 00 N
11 20250428 150746 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 -10 5 -0.29 256152830 73905 37.38 3460 3500 3420 4495 2425 3460 3465.97 1.56 0 7624 3760 3610 3500 3350 3240 3685 3425 79 1035 500 2140 5 1 15830023 546 -50.00 0.56 12 0.47 -69.00 6168.00 4985 20240509 -30.79 3020 20241210 14.24 4650 -25.81 20250203 3020 14.24 20250411 4985 -30.79 20240509 3020 14.24 20241210 2.57 Y 100590 500 79 억 247511 N N 419 N 00 N
12 20250428 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 30 2 0.87 205538470 59249 29.97 3460 3500 3420 4495 2425 3460 3469.06 1.56 0 6910 3760 3610 3500 3350 3240 3685 3425 79 1035 500 2140 5 1 15830023 552 -50.58 0.57 12 0.37 -69.00 6168.00 4985 20240509 -29.99 3020 20241210 15.56 4650 -24.95 20250203 3020 15.56 20250411 4985 -29.99 20240509 3020 15.56 20241210 2.57 Y 100590 500 79 억 247511 N N 419 N 00 N