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
121890/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
20250429,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1941,-11,5,-0.56,102530532,52382,82.10,1942,1980,1929,2535,1367,1952,1957.37,4.03,0,-4350,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,258,-13.77,2.40,12,0.39,-141.00,808.00,2390,20240603,-18.79,985,20241209,97.06,1989,-2.41,20250425,1213,60.02,20250115,2390,-18.79,20240603,985,97.06,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250429,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1955,3,2,0.15,98165689,50138,78.58,1942,1980,1929,2535,1367,1952,1957.91,4.03,0,-3787,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,260,-13.87,2.42,12,0.38,-141.00,808.00,2390,20240603,-18.20,985,20241209,98.48,1989,-1.71,20250425,1213,61.17,20250115,2390,-18.20,20240603,985,98.48,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250429,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1949,-3,5,-0.15,75412898,38495,60.33,1942,1980,1929,2535,1367,1952,1959.03,4.03,0,-3380,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,259,-13.82,2.41,12,0.29,-141.00,808.00,2390,20240603,-18.45,985,20241209,97.87,1989,-2.01,20250425,1213,60.68,20250115,2390,-18.45,20240603,985,97.87,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250429,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,-12,5,-0.61,71390499,36431,57.10,1942,1980,1929,2535,1367,1952,1959.61,4.03,0,-3368,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,258,-13.76,2.40,12,0.27,-141.00,808.00,2390,20240603,-18.83,985,20241209,96.95,1989,-2.46,20250425,1213,59.93,20250115,2390,-18.83,20240603,985,96.95,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250429,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1951,-1,5,-0.05,70764263,36110,56.59,1942,1980,1929,2535,1367,1952,1959.69,4.03,0,-3368,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,259,-13.84,2.41,12,0.27,-141.00,808.00,2390,20240603,-18.37,985,20241209,98.07,1989,-1.91,20250425,1213,60.84,20250115,2390,-18.37,20240603,985,98.07,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250429,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,13,2,0.67,66395779,33858,53.06,1942,1980,1929,2535,1367,1952,1961.01,4.03,0,-3288,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,261,-13.94,2.43,12,0.25,-141.00,808.00,2390,20240603,-17.78,985,20241209,99.49,1989,-1.21,20250425,1213,62.00,20250115,2390,-17.78,20240603,985,99.49,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250429,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1941,-11,5,-0.56,8539665,4413,6.92,1942,1952,1929,2535,1367,1952,1935.12,4.03,0,-1537,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,258,-13.77,2.40,12,0.03,-141.00,808.00,2390,20240603,-18.79,985,20241209,97.06,1989,-2.41,20250425,1213,60.02,20250115,2390,-18.79,20240603,985,97.06,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250429,090824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1932,-20,5,-1.02,2013755,1037,1.63,1942,1952,1932,2535,1367,1952,1941.90,4.03,0,7,2024,1988,1952,1916,1880,1970,1898,66,583,500,1320,1,1,13291446,257,-13.70,2.39,12,0.01,-141.00,808.00,2390,20240603,-19.16,985,20241209,96.14,1989,-2.87,20250425,1213,59.27,20250115,2390,-19.16,20240603,985,96.14,20241209,0.00,Y,121890,500,66 억,,535504,N,N,0,N,00,N
20250428,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1952,-17,5,-0.86,124357088,63806,56.69,1988,1988,1916,2555,1379,1969,1948.99,4.09,0,-2921,2025,1997,1961,1933,1897,2011,1947,66,586,500,1330,1,1,13291446,259,-13.84,2.42,12,0.48,-141.00,808.00,2430,20240417,-19.67,985,20241209,98.17,1989,-1.86,20250425,1213,60.92,20250115,2390,-18.33,20240603,985,98.17,20241209,0.00,Y,121890,500,66 억,,544015,N,N,0,N,00,N
20250428,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1951,-18,5,-0.91,121439080,62312,55.36,1988,1988,1916,2555,1379,1969,1948.89,4.09,0,-2726,2025,1997,1961,1933,1897,2011,1947,66,586,500,1330,1,1,13291446,259,-13.84,2.41,12,0.47,-141.00,808.00,2430,20240417,-19.71,985,20241209,98.07,1989,-1.91,20250425,1213,60.84,20250115,2390,-18.37,20240603,985,98.07,20241209,0.00,Y,121890,500,66 억,,544015,N,N,0,N,00,N
20250428,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,-4,5,-0.20,98375687,50545,44.91,1988,1988,1916,2555,1379,1969,1946.30,4.09,0,-2239,2025,1997,1961,1933,1897,2011,1947,66,586,500,1330,1,1,13291446,261,-13.94,2.43,12,0.38,-141.00,808.00,2430,20240417,-19.14,985,20241209,99.49,1989,-1.21,20250425,1213,62.00,20250115,2390,-17.78,20240603,985,99.49,20241209,0.00,Y,121890,500,66 억,,544015,N,N,0,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 160817 57 100.00 KOSDAQ 전기·전자 N N N N N 1941 -11 5 -0.56 102530532 52382 82.10 1942 1980 1929 2535 1367 1952 1957.37 4.03 0 -4350 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 258 -13.77 2.40 12 0.39 -141.00 808.00 2390 20240603 -18.79 985 20241209 97.06 1989 -2.41 20250425 1213 60.02 20250115 2390 -18.79 20240603 985 97.06 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
3 20250429 150821 57 100.00 KOSDAQ 전기·전자 N N N N N 1955 3 2 0.15 98165689 50138 78.58 1942 1980 1929 2535 1367 1952 1957.91 4.03 0 -3787 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 260 -13.87 2.42 12 0.38 -141.00 808.00 2390 20240603 -18.20 985 20241209 98.48 1989 -1.71 20250425 1213 61.17 20250115 2390 -18.20 20240603 985 98.48 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
4 20250429 140822 57 100.00 KOSDAQ 전기·전자 N N N N N 1949 -3 5 -0.15 75412898 38495 60.33 1942 1980 1929 2535 1367 1952 1959.03 4.03 0 -3380 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 259 -13.82 2.41 12 0.29 -141.00 808.00 2390 20240603 -18.45 985 20241209 97.87 1989 -2.01 20250425 1213 60.68 20250115 2390 -18.45 20240603 985 97.87 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
5 20250429 130821 57 100.00 KOSDAQ 전기·전자 N N N N N 1940 -12 5 -0.61 71390499 36431 57.10 1942 1980 1929 2535 1367 1952 1959.61 4.03 0 -3368 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 258 -13.76 2.40 12 0.27 -141.00 808.00 2390 20240603 -18.83 985 20241209 96.95 1989 -2.46 20250425 1213 59.93 20250115 2390 -18.83 20240603 985 96.95 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
6 20250429 120824 57 100.00 KOSDAQ 전기·전자 N N N N N 1951 -1 5 -0.05 70764263 36110 56.59 1942 1980 1929 2535 1367 1952 1959.69 4.03 0 -3368 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 259 -13.84 2.41 12 0.27 -141.00 808.00 2390 20240603 -18.37 985 20241209 98.07 1989 -1.91 20250425 1213 60.84 20250115 2390 -18.37 20240603 985 98.07 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
7 20250429 110822 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 13 2 0.67 66395779 33858 53.06 1942 1980 1929 2535 1367 1952 1961.01 4.03 0 -3288 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 261 -13.94 2.43 12 0.25 -141.00 808.00 2390 20240603 -17.78 985 20241209 99.49 1989 -1.21 20250425 1213 62.00 20250115 2390 -17.78 20240603 985 99.49 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
8 20250429 100824 57 100.00 KOSDAQ 전기·전자 N N N N N 1941 -11 5 -0.56 8539665 4413 6.92 1942 1952 1929 2535 1367 1952 1935.12 4.03 0 -1537 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 258 -13.77 2.40 12 0.03 -141.00 808.00 2390 20240603 -18.79 985 20241209 97.06 1989 -2.41 20250425 1213 60.02 20250115 2390 -18.79 20240603 985 97.06 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
9 20250429 090824 57 100.00 KOSDAQ 전기·전자 N N N N N 1932 -20 5 -1.02 2013755 1037 1.63 1942 1952 1932 2535 1367 1952 1941.90 4.03 0 7 2024 1988 1952 1916 1880 1970 1898 66 583 500 1320 1 1 13291446 257 -13.70 2.39 12 0.01 -141.00 808.00 2390 20240603 -19.16 985 20241209 96.14 1989 -2.87 20250425 1213 59.27 20250115 2390 -19.16 20240603 985 96.14 20241209 0.00 Y 121890 500 66 억 535504 N N 0 N 00 N
10 20250428 160816 57 100.00 KOSDAQ 전기·전자 N N N N N 1952 -17 5 -0.86 124357088 63806 56.69 1988 1988 1916 2555 1379 1969 1948.99 4.09 0 -2921 2025 1997 1961 1933 1897 2011 1947 66 586 500 1330 1 1 13291446 259 -13.84 2.42 12 0.48 -141.00 808.00 2430 20240417 -19.67 985 20241209 98.17 1989 -1.86 20250425 1213 60.92 20250115 2390 -18.33 20240603 985 98.17 20241209 0.00 Y 121890 500 66 억 544015 N N 0 N 00 N
11 20250428 150820 57 100.00 KOSDAQ 전기·전자 N N N N N 1951 -18 5 -0.91 121439080 62312 55.36 1988 1988 1916 2555 1379 1969 1948.89 4.09 0 -2726 2025 1997 1961 1933 1897 2011 1947 66 586 500 1330 1 1 13291446 259 -13.84 2.41 12 0.47 -141.00 808.00 2430 20240417 -19.71 985 20241209 98.07 1989 -1.91 20250425 1213 60.84 20250115 2390 -18.37 20240603 985 98.07 20241209 0.00 Y 121890 500 66 억 544015 N N 0 N 00 N
12 20250428 140820 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 -4 5 -0.20 98375687 50545 44.91 1988 1988 1916 2555 1379 1969 1946.30 4.09 0 -2239 2025 1997 1961 1933 1897 2011 1947 66 586 500 1330 1 1 13291446 261 -13.94 2.43 12 0.38 -141.00 808.00 2430 20240417 -19.14 985 20241209 99.49 1989 -1.21 20250425 1213 62.00 20250115 2390 -17.78 20240603 985 99.49 20241209 0.00 Y 121890 500 66 억 544015 N N 0 N 00 N