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
102120/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
20250429,160749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10280,-70,5,-0.68,1015219935,98160,65.61,10380,10480,10220,13450,7250,10350,10342.51,2.21,0,9392,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1828,68.99,1.49,12,0.55,149.00,6898.00,18770,20240708,-45.23,6500,20241209,58.15,16000,-35.75,20250214,7390,39.11,20250102,18770,-45.23,20240708,6500,58.15,20241209,6.21,Y,102120,500,88 억,,393566,N,N,6331,N,00,N
20250429,150753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10250,-100,5,-0.97,943935295,91209,60.97,10380,10480,10220,13450,7250,10350,10349.15,2.21,0,8601,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1823,68.79,1.49,12,0.51,149.00,6898.00,18770,20240708,-45.39,6500,20241209,57.69,16000,-35.94,20250214,7390,38.70,20250102,18770,-45.39,20240708,6500,57.69,20241209,6.21,Y,102120,500,88 억,,393566,N,N,11291,N,00,N
20250429,140754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10310,-40,5,-0.39,709388095,68375,45.70,10380,10480,10280,13450,7250,10350,10374.96,2.21,0,2657,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1833,69.19,1.49,12,0.38,149.00,6898.00,18770,20240708,-45.07,6500,20241209,58.62,16000,-35.56,20250214,7390,39.51,20250102,18770,-45.07,20240708,6500,58.62,20241209,6.21,Y,102120,500,88 억,,393566,N,N,11291,N,00,N
20250429,130753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10320,-30,5,-0.29,578888815,55729,37.25,10380,10480,10280,13450,7250,10350,10387.57,2.21,0,6066,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1835,69.26,1.50,12,0.31,149.00,6898.00,18770,20240708,-45.02,6500,20241209,58.77,16000,-35.50,20250214,7390,39.65,20250102,18770,-45.02,20240708,6500,58.77,20241209,6.21,Y,102120,500,88 억,,393566,N,N,11291,N,00,N
20250429,120756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10390,40,2,0.39,494081435,47530,31.77,10380,10480,10280,13450,7250,10350,10395.15,2.21,0,8414,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1847,69.73,1.51,12,0.27,149.00,6898.00,18770,20240708,-44.65,6500,20241209,59.85,16000,-35.06,20250214,7390,40.60,20250102,18770,-44.65,20240708,6500,59.85,20241209,6.21,Y,102120,500,88 억,,393566,N,N,11291,N,00,N
20250429,110754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10450,100,2,0.97,383943145,36959,24.70,10380,10480,10280,13450,7250,10350,10388.35,2.21,0,7602,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1858,70.13,1.51,12,0.21,149.00,6898.00,18770,20240708,-44.33,6500,20241209,60.77,16000,-34.69,20250214,7390,41.41,20250102,18770,-44.33,20240708,6500,60.77,20241209,6.21,Y,102120,500,88 억,,393566,N,N,11291,N,00,N
20250429,100756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10380,30,2,0.29,230727775,22237,14.86,10380,10480,10280,13450,7250,10350,10375.85,2.21,0,3339,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1846,69.66,1.50,12,0.13,149.00,6898.00,18770,20240708,-44.70,6500,20241209,59.69,16000,-35.12,20250214,7390,40.46,20250102,18770,-44.70,20240708,6500,59.69,20241209,6.21,Y,102120,500,88 억,,393566,N,N,11291,N,00,N
20250429,090756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10370,20,2,0.19,35214900,3384,2.26,10380,10480,10370,13450,7250,10350,10406.29,2.21,0,-461,10883,10616,10463,10196,10043,10540,10120,89,3100,500,7450,10,1,17780753,1844,69.60,1.50,12,0.02,149.00,6898.00,18770,20240708,-44.75,6500,20241209,59.54,16000,-35.19,20250214,7390,40.32,20250102,18770,-44.75,20240708,6500,59.54,20241209,6.21,Y,102120,500,88 억,,393566,N,N,11291,N,00,N
20250428,160749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10350,-170,5,-1.62,1563380765,149603,65.36,10730,10730,10310,13670,7370,10520,10450.20,2.55,0,-54325,10813,10666,10443,10296,10073,10740,10370,89,3150,500,7570,10,1,17780753,1840,69.46,1.50,12,0.84,149.00,6898.00,18770,20240708,-44.86,6500,20241209,59.23,16000,-35.31,20250214,7390,40.05,20250102,18770,-44.86,20240708,6500,59.23,20241209,6.16,Y,102120,500,88 억,,453551,N,N,11291,N,00,N
20250428,150752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10350,-170,5,-1.62,1457698555,139372,60.89,10730,10730,10320,13670,7370,10520,10459.05,2.55,0,-58575,10813,10666,10443,10296,10073,10740,10370,89,3150,500,7570,10,1,17780753,1840,69.46,1.50,12,0.78,149.00,6898.00,18770,20240708,-44.86,6500,20241209,59.23,16000,-35.31,20250214,7390,40.05,20250102,18770,-44.86,20240708,6500,59.23,20241209,6.16,Y,102120,500,88 억,,453551,N,N,6688,N,00,N
20250428,140752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10400,-120,5,-1.14,1264869745,120751,52.76,10730,10730,10360,13670,7370,10520,10475.03,2.55,0,-52289,10813,10666,10443,10296,10073,10740,10370,89,3150,500,7570,10,1,17780753,1849,69.80,1.51,12,0.68,149.00,6898.00,18770,20240708,-44.59,6500,20241209,60.00,16000,-35.00,20250214,7390,40.73,20250102,18770,-44.59,20240708,6500,60.00,20241209,6.16,Y,102120,500,88 억,,453551,N,N,6688,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 160749 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10280 -70 5 -0.68 1015219935 98160 65.61 10380 10480 10220 13450 7250 10350 10342.51 2.21 0 9392 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1828 68.99 1.49 12 0.55 149.00 6898.00 18770 20240708 -45.23 6500 20241209 58.15 16000 -35.75 20250214 7390 39.11 20250102 18770 -45.23 20240708 6500 58.15 20241209 6.21 Y 102120 500 88 억 393566 N N 6331 N 00 N
3 20250429 150753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10250 -100 5 -0.97 943935295 91209 60.97 10380 10480 10220 13450 7250 10350 10349.15 2.21 0 8601 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1823 68.79 1.49 12 0.51 149.00 6898.00 18770 20240708 -45.39 6500 20241209 57.69 16000 -35.94 20250214 7390 38.70 20250102 18770 -45.39 20240708 6500 57.69 20241209 6.21 Y 102120 500 88 억 393566 N N 11291 N 00 N
4 20250429 140754 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10310 -40 5 -0.39 709388095 68375 45.70 10380 10480 10280 13450 7250 10350 10374.96 2.21 0 2657 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1833 69.19 1.49 12 0.38 149.00 6898.00 18770 20240708 -45.07 6500 20241209 58.62 16000 -35.56 20250214 7390 39.51 20250102 18770 -45.07 20240708 6500 58.62 20241209 6.21 Y 102120 500 88 억 393566 N N 11291 N 00 N
5 20250429 130753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10320 -30 5 -0.29 578888815 55729 37.25 10380 10480 10280 13450 7250 10350 10387.57 2.21 0 6066 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1835 69.26 1.50 12 0.31 149.00 6898.00 18770 20240708 -45.02 6500 20241209 58.77 16000 -35.50 20250214 7390 39.65 20250102 18770 -45.02 20240708 6500 58.77 20241209 6.21 Y 102120 500 88 억 393566 N N 11291 N 00 N
6 20250429 120756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10390 40 2 0.39 494081435 47530 31.77 10380 10480 10280 13450 7250 10350 10395.15 2.21 0 8414 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1847 69.73 1.51 12 0.27 149.00 6898.00 18770 20240708 -44.65 6500 20241209 59.85 16000 -35.06 20250214 7390 40.60 20250102 18770 -44.65 20240708 6500 59.85 20241209 6.21 Y 102120 500 88 억 393566 N N 11291 N 00 N
7 20250429 110754 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10450 100 2 0.97 383943145 36959 24.70 10380 10480 10280 13450 7250 10350 10388.35 2.21 0 7602 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1858 70.13 1.51 12 0.21 149.00 6898.00 18770 20240708 -44.33 6500 20241209 60.77 16000 -34.69 20250214 7390 41.41 20250102 18770 -44.33 20240708 6500 60.77 20241209 6.21 Y 102120 500 88 억 393566 N N 11291 N 00 N
8 20250429 100756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10380 30 2 0.29 230727775 22237 14.86 10380 10480 10280 13450 7250 10350 10375.85 2.21 0 3339 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1846 69.66 1.50 12 0.13 149.00 6898.00 18770 20240708 -44.70 6500 20241209 59.69 16000 -35.12 20250214 7390 40.46 20250102 18770 -44.70 20240708 6500 59.69 20241209 6.21 Y 102120 500 88 억 393566 N N 11291 N 00 N
9 20250429 090756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10370 20 2 0.19 35214900 3384 2.26 10380 10480 10370 13450 7250 10350 10406.29 2.21 0 -461 10883 10616 10463 10196 10043 10540 10120 89 3100 500 7450 10 1 17780753 1844 69.60 1.50 12 0.02 149.00 6898.00 18770 20240708 -44.75 6500 20241209 59.54 16000 -35.19 20250214 7390 40.32 20250102 18770 -44.75 20240708 6500 59.54 20241209 6.21 Y 102120 500 88 억 393566 N N 11291 N 00 N
10 20250428 160749 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10350 -170 5 -1.62 1563380765 149603 65.36 10730 10730 10310 13670 7370 10520 10450.20 2.55 0 -54325 10813 10666 10443 10296 10073 10740 10370 89 3150 500 7570 10 1 17780753 1840 69.46 1.50 12 0.84 149.00 6898.00 18770 20240708 -44.86 6500 20241209 59.23 16000 -35.31 20250214 7390 40.05 20250102 18770 -44.86 20240708 6500 59.23 20241209 6.16 Y 102120 500 88 억 453551 N N 11291 N 00 N
11 20250428 150752 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10350 -170 5 -1.62 1457698555 139372 60.89 10730 10730 10320 13670 7370 10520 10459.05 2.55 0 -58575 10813 10666 10443 10296 10073 10740 10370 89 3150 500 7570 10 1 17780753 1840 69.46 1.50 12 0.78 149.00 6898.00 18770 20240708 -44.86 6500 20241209 59.23 16000 -35.31 20250214 7390 40.05 20250102 18770 -44.86 20240708 6500 59.23 20241209 6.16 Y 102120 500 88 억 453551 N N 6688 N 00 N
12 20250428 140752 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10400 -120 5 -1.14 1264869745 120751 52.76 10730 10730 10360 13670 7370 10520 10475.03 2.55 0 -52289 10813 10666 10443 10296 10073 10740 10370 89 3150 500 7570 10 1 17780753 1849 69.80 1.51 12 0.68 149.00 6898.00 18770 20240708 -44.59 6500 20241209 60.00 16000 -35.00 20250214 7390 40.73 20250102 18770 -44.59 20240708 6500 60.00 20241209 6.16 Y 102120 500 88 억 453551 N N 6688 N 00 N