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
105550/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
20250429,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-145,5,-3.56,2092235993,527887,64.16,4100,4100,3885,5290,2855,4075,3963.44,0.60,0,-38964,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3041,-12.20,3.24,12,0.68,-322.00,1214.00,5230,20250304,-24.86,1999,20240426,96.60,5230,-24.86,20250304,2195,79.04,20250120,5230,-24.86,20250304,2030,93.60,20240429,0.74,Y,105550,500,386 억,,461648,N,N,11873,N,00,N
20250429,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-125,5,-3.07,1967160398,496182,60.31,4100,4100,3885,5290,2855,4075,3964.59,0.60,0,-37045,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3057,-12.27,3.25,12,0.64,-322.00,1214.00,5230,20250304,-24.47,1999,20240426,97.60,5230,-24.47,20250304,2195,79.95,20250120,5230,-24.47,20250304,2030,94.58,20240429,0.74,Y,105550,500,386 억,,461648,N,N,12560,N,00,N
20250429,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-90,5,-2.21,1559125793,393938,47.88,4100,4100,3885,5290,2855,4075,3957.79,0.60,0,-41644,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3084,-12.38,3.28,12,0.51,-322.00,1214.00,5230,20250304,-23.80,1999,20240426,99.35,5230,-23.80,20250304,2195,81.55,20250120,5230,-23.80,20250304,2030,96.31,20240429,0.74,Y,105550,500,386 억,,461648,N,N,12560,N,00,N
20250429,130800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,-180,5,-4.42,1161133818,293615,35.69,4100,4100,3885,5290,2855,4075,3954.61,0.60,0,-28250,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3014,-12.10,3.21,12,0.38,-322.00,1214.00,5230,20250304,-25.53,1999,20240426,94.85,5230,-25.53,20250304,2195,77.45,20250120,5230,-25.53,20250304,2030,91.87,20240429,0.74,Y,105550,500,386 억,,461648,N,N,12560,N,00,N
20250429,120802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-115,5,-2.82,904167368,227905,27.70,4100,4100,3925,5290,2855,4075,3967.30,0.60,0,-9825,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3064,-12.30,3.26,12,0.29,-322.00,1214.00,5230,20250304,-24.28,1999,20240426,98.10,5230,-24.28,20250304,2195,80.41,20250120,5230,-24.28,20250304,2030,95.07,20240429,0.74,Y,105550,500,386 억,,461648,N,N,12560,N,00,N
20250429,110800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-135,5,-3.31,708852825,178341,21.68,4100,4100,3930,5290,2855,4075,3974.70,0.60,0,-10688,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3049,-12.24,3.25,12,0.23,-322.00,1214.00,5230,20250304,-24.67,1999,20240426,97.10,5230,-24.67,20250304,2195,79.50,20250120,5230,-24.67,20250304,2030,94.09,20240429,0.74,Y,105550,500,386 억,,461648,N,N,12560,N,00,N
20250429,100803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-110,5,-2.70,536009245,134654,16.37,4100,4100,3930,5290,2855,4075,3980.64,0.60,0,-3351,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3068,-12.31,3.27,12,0.17,-322.00,1214.00,5230,20250304,-24.19,1999,20240426,98.35,5230,-24.19,20250304,2195,80.64,20250120,5230,-24.19,20250304,2030,95.32,20240429,0.74,Y,105550,500,386 억,,461648,N,N,12560,N,00,N
20250429,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-70,5,-1.72,66213810,16411,1.99,4100,4100,3995,5290,2855,4075,4034.72,0.60,0,-4073,4478,4276,4088,3886,3698,4182,3792,387,1215,500,2770,5,1,77382443,3099,-12.44,3.30,12,0.02,-322.00,1214.00,5230,20250304,-23.42,1999,20240426,100.35,5230,-23.42,20250304,2195,82.46,20250120,5230,-23.42,20250304,2030,97.29,20240429,0.74,Y,105550,500,386 억,,461648,N,N,12560,N,00,N
20250428,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,10,2,0.25,3344574660,819709,110.69,4145,4290,3900,5280,2850,4065,4080.22,0.83,0,-183173,4255,4160,4000,3905,3745,4207,3952,387,1215,500,2760,5,1,77382443,3153,-12.66,3.36,12,1.06,-322.00,1214.00,5230,20250304,-22.08,1999,20240426,103.85,5230,-22.08,20250304,2195,85.65,20250120,5230,-22.08,20250304,2030,100.74,20240429,0.72,Y,105550,500,386 억,,644874,N,N,12560,N,00,N
20250428,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,25,2,0.62,3213529410,787490,106.34,4145,4290,3900,5280,2850,4065,4080.72,0.83,0,-186272,4255,4160,4000,3905,3745,4207,3952,387,1215,500,2760,5,1,77382443,3165,-12.70,3.37,12,1.02,-322.00,1214.00,5230,20250304,-21.80,1999,20240426,104.60,5230,-21.80,20250304,2195,86.33,20250120,5230,-21.80,20250304,2030,101.48,20240429,0.72,Y,105550,500,386 억,,644874,N,N,22243,N,00,N
20250428,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,5,2,0.12,2972059678,728165,98.33,4145,4290,3900,5280,2850,4065,4081.57,0.83,0,-172418,4255,4160,4000,3905,3745,4207,3952,387,1215,500,2760,5,1,77382443,3149,-12.64,3.35,12,0.94,-322.00,1214.00,5230,20250304,-22.18,1999,20240426,103.60,5230,-22.18,20250304,2195,85.42,20250120,5230,-22.18,20250304,2030,100.49,20240429,0.72,Y,105550,500,386 억,,644874,N,N,22243,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 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 -145 5 -3.56 2092235993 527887 64.16 4100 4100 3885 5290 2855 4075 3963.44 0.60 0 -38964 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3041 -12.20 3.24 12 0.68 -322.00 1214.00 5230 20250304 -24.86 1999 20240426 96.60 5230 -24.86 20250304 2195 79.04 20250120 5230 -24.86 20250304 2030 93.60 20240429 0.74 Y 105550 500 386 억 461648 N N 11873 N 00 N
3 20250429 150759 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -125 5 -3.07 1967160398 496182 60.31 4100 4100 3885 5290 2855 4075 3964.59 0.60 0 -37045 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3057 -12.27 3.25 12 0.64 -322.00 1214.00 5230 20250304 -24.47 1999 20240426 97.60 5230 -24.47 20250304 2195 79.95 20250120 5230 -24.47 20250304 2030 94.58 20240429 0.74 Y 105550 500 386 억 461648 N N 12560 N 00 N
4 20250429 140800 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -90 5 -2.21 1559125793 393938 47.88 4100 4100 3885 5290 2855 4075 3957.79 0.60 0 -41644 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3084 -12.38 3.28 12 0.51 -322.00 1214.00 5230 20250304 -23.80 1999 20240426 99.35 5230 -23.80 20250304 2195 81.55 20250120 5230 -23.80 20250304 2030 96.31 20240429 0.74 Y 105550 500 386 억 461648 N N 12560 N 00 N
5 20250429 130800 57 100.00 KOSDAQ 전기·전자 N N N N N 3895 -180 5 -4.42 1161133818 293615 35.69 4100 4100 3885 5290 2855 4075 3954.61 0.60 0 -28250 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3014 -12.10 3.21 12 0.38 -322.00 1214.00 5230 20250304 -25.53 1999 20240426 94.85 5230 -25.53 20250304 2195 77.45 20250120 5230 -25.53 20250304 2030 91.87 20240429 0.74 Y 105550 500 386 억 461648 N N 12560 N 00 N
6 20250429 120802 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -115 5 -2.82 904167368 227905 27.70 4100 4100 3925 5290 2855 4075 3967.30 0.60 0 -9825 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3064 -12.30 3.26 12 0.29 -322.00 1214.00 5230 20250304 -24.28 1999 20240426 98.10 5230 -24.28 20250304 2195 80.41 20250120 5230 -24.28 20250304 2030 95.07 20240429 0.74 Y 105550 500 386 억 461648 N N 12560 N 00 N
7 20250429 110800 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -135 5 -3.31 708852825 178341 21.68 4100 4100 3930 5290 2855 4075 3974.70 0.60 0 -10688 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3049 -12.24 3.25 12 0.23 -322.00 1214.00 5230 20250304 -24.67 1999 20240426 97.10 5230 -24.67 20250304 2195 79.50 20250120 5230 -24.67 20250304 2030 94.09 20240429 0.74 Y 105550 500 386 억 461648 N N 12560 N 00 N
8 20250429 100803 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 -110 5 -2.70 536009245 134654 16.37 4100 4100 3930 5290 2855 4075 3980.64 0.60 0 -3351 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3068 -12.31 3.27 12 0.17 -322.00 1214.00 5230 20250304 -24.19 1999 20240426 98.35 5230 -24.19 20250304 2195 80.64 20250120 5230 -24.19 20250304 2030 95.32 20240429 0.74 Y 105550 500 386 억 461648 N N 12560 N 00 N
9 20250429 090802 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -70 5 -1.72 66213810 16411 1.99 4100 4100 3995 5290 2855 4075 4034.72 0.60 0 -4073 4478 4276 4088 3886 3698 4182 3792 387 1215 500 2770 5 1 77382443 3099 -12.44 3.30 12 0.02 -322.00 1214.00 5230 20250304 -23.42 1999 20240426 100.35 5230 -23.42 20250304 2195 82.46 20250120 5230 -23.42 20250304 2030 97.29 20240429 0.74 Y 105550 500 386 억 461648 N N 12560 N 00 N
10 20250428 160755 57 100.00 KOSDAQ 전기·전자 N N N N N 4075 10 2 0.25 3344574660 819709 110.69 4145 4290 3900 5280 2850 4065 4080.22 0.83 0 -183173 4255 4160 4000 3905 3745 4207 3952 387 1215 500 2760 5 1 77382443 3153 -12.66 3.36 12 1.06 -322.00 1214.00 5230 20250304 -22.08 1999 20240426 103.85 5230 -22.08 20250304 2195 85.65 20250120 5230 -22.08 20250304 2030 100.74 20240429 0.72 Y 105550 500 386 억 644874 N N 12560 N 00 N
11 20250428 150759 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 25 2 0.62 3213529410 787490 106.34 4145 4290 3900 5280 2850 4065 4080.72 0.83 0 -186272 4255 4160 4000 3905 3745 4207 3952 387 1215 500 2760 5 1 77382443 3165 -12.70 3.37 12 1.02 -322.00 1214.00 5230 20250304 -21.80 1999 20240426 104.60 5230 -21.80 20250304 2195 86.33 20250120 5230 -21.80 20250304 2030 101.48 20240429 0.72 Y 105550 500 386 억 644874 N N 22243 N 00 N
12 20250428 140758 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 5 2 0.12 2972059678 728165 98.33 4145 4290 3900 5280 2850 4065 4081.57 0.83 0 -172418 4255 4160 4000 3905 3745 4207 3952 387 1215 500 2760 5 1 77382443 3149 -12.64 3.35 12 0.94 -322.00 1214.00 5230 20250304 -22.18 1999 20240426 103.60 5230 -22.18 20250304 2195 85.42 20250120 5230 -22.18 20250304 2030 100.49 20240429 0.72 Y 105550 500 386 억 644874 N N 22243 N 00 N