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
129890/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
20250429,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,7,2,0.71,73225908,73472,51.04,990,1006,975,1287,693,990,996.65,1.82,0,8034,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,505,10.72,0.80,12,0.15,93.00,1252.00,1693,20240524,-41.11,877,20250409,13.68,1170,-14.79,20250120,877,13.68,20250409,1693,-41.11,20240524,877,13.68,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250429,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,12,2,1.21,67611449,67849,47.14,990,1006,975,1287,693,990,996.50,1.82,0,8461,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,507,10.77,0.80,12,0.13,93.00,1252.00,1693,20240524,-40.82,877,20250409,14.25,1170,-14.36,20250120,877,14.25,20250409,1693,-40.82,20240524,877,14.25,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250429,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,9,2,0.91,62220572,62463,43.39,990,1006,975,1287,693,990,996.12,1.82,0,8992,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,506,10.74,0.80,12,0.12,93.00,1252.00,1693,20240524,-40.99,877,20250409,13.91,1170,-14.62,20250120,877,13.91,20250409,1693,-40.99,20240524,877,13.91,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250429,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,14,2,1.41,53554002,53778,37.36,990,1006,975,1287,693,990,995.83,1.82,0,7756,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,508,10.80,0.80,12,0.11,93.00,1252.00,1693,20240524,-40.70,877,20250409,14.48,1170,-14.19,20250120,877,14.48,20250409,1693,-40.70,20240524,877,14.48,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250429,120836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,14,2,1.41,39582024,39868,27.70,990,1005,975,1287,693,990,992.83,1.82,0,7594,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,508,10.80,0.80,12,0.08,93.00,1252.00,1693,20240524,-40.70,877,20250409,14.48,1170,-14.19,20250120,877,14.48,20250409,1693,-40.70,20240524,877,14.48,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250429,110834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,15,2,1.52,35785904,36081,25.07,990,1005,975,1287,693,990,991.82,1.82,0,7019,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,509,10.81,0.80,12,0.07,93.00,1252.00,1693,20240524,-40.64,877,20250409,14.60,1170,-14.10,20250120,877,14.60,20250409,1693,-40.64,20240524,877,14.60,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250429,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,7,2,0.71,21604797,21907,15.22,990,997,975,1287,693,990,986.21,1.82,0,6325,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,505,10.72,0.80,12,0.04,93.00,1252.00,1693,20240524,-41.11,877,20250409,13.68,1170,-14.79,20250120,877,13.68,20250409,1693,-41.11,20240524,877,13.68,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250429,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,-3,5,-0.30,8692443,8855,6.15,990,990,975,1287,693,990,981.64,1.82,0,3683,1036,1012,990,966,944,1002,956,51,297,100,670,1,1,50643410,500,10.61,0.79,12,0.02,93.00,1252.00,1693,20240524,-41.70,877,20250409,12.54,1170,-15.64,20250120,877,12.54,20250409,1693,-41.70,20240524,877,12.54,20250409,0.66,Y,129890,100,50 억,,920410,N,N,0,N,00,N
20250428,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-14,5,-1.39,142270038,143244,100.53,1010,1014,968,1305,703,1004,993.20,1.85,0,4209,1030,1017,1007,994,984,1012,989,51,301,100,680,1,1,50643410,501,10.65,0.79,12,0.28,93.00,1252.00,1693,20240524,-41.52,877,20250409,12.88,1170,-15.38,20250120,877,12.88,20250409,1693,-41.52,20240524,877,12.88,20250409,0.64,Y,129890,100,50 억,,937673,N,N,0,N,00,N
20250428,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-14,5,-1.39,140478048,141434,99.26,1010,1014,968,1305,703,1004,993.24,1.85,0,4260,1030,1017,1007,994,984,1012,989,51,301,100,680,1,1,50643410,501,10.65,0.79,12,0.28,93.00,1252.00,1693,20240524,-41.52,877,20250409,12.88,1170,-15.38,20250120,877,12.88,20250409,1693,-41.52,20240524,877,12.88,20250409,0.64,Y,129890,100,50 억,,937673,N,N,0,N,00,N
20250428,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-16,5,-1.59,129334459,130155,91.35,1010,1014,968,1305,703,1004,993.70,1.85,0,5153,1030,1017,1007,994,984,1012,989,51,301,100,680,1,1,50643410,500,10.62,0.79,12,0.26,93.00,1252.00,1693,20240524,-41.64,877,20250409,12.66,1170,-15.56,20250120,877,12.66,20250409,1693,-41.64,20240524,877,12.66,20250409,0.64,Y,129890,100,50 억,,937673,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 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 997 7 2 0.71 73225908 73472 51.04 990 1006 975 1287 693 990 996.65 1.82 0 8034 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 505 10.72 0.80 12 0.15 93.00 1252.00 1693 20240524 -41.11 877 20250409 13.68 1170 -14.79 20250120 877 13.68 20250409 1693 -41.11 20240524 877 13.68 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
3 20250429 150832 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 12 2 1.21 67611449 67849 47.14 990 1006 975 1287 693 990 996.50 1.82 0 8461 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 507 10.77 0.80 12 0.13 93.00 1252.00 1693 20240524 -40.82 877 20250409 14.25 1170 -14.36 20250120 877 14.25 20250409 1693 -40.82 20240524 877 14.25 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
4 20250429 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 999 9 2 0.91 62220572 62463 43.39 990 1006 975 1287 693 990 996.12 1.82 0 8992 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 506 10.74 0.80 12 0.12 93.00 1252.00 1693 20240524 -40.99 877 20250409 13.91 1170 -14.62 20250120 877 13.91 20250409 1693 -40.99 20240524 877 13.91 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
5 20250429 130833 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 14 2 1.41 53554002 53778 37.36 990 1006 975 1287 693 990 995.83 1.82 0 7756 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 508 10.80 0.80 12 0.11 93.00 1252.00 1693 20240524 -40.70 877 20250409 14.48 1170 -14.19 20250120 877 14.48 20250409 1693 -40.70 20240524 877 14.48 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
6 20250429 120836 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 14 2 1.41 39582024 39868 27.70 990 1005 975 1287 693 990 992.83 1.82 0 7594 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 508 10.80 0.80 12 0.08 93.00 1252.00 1693 20240524 -40.70 877 20250409 14.48 1170 -14.19 20250120 877 14.48 20250409 1693 -40.70 20240524 877 14.48 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
7 20250429 110834 57 100.00 KOSDAQ 전기·전자 N N N N N 1005 15 2 1.52 35785904 36081 25.07 990 1005 975 1287 693 990 991.82 1.82 0 7019 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 509 10.81 0.80 12 0.07 93.00 1252.00 1693 20240524 -40.64 877 20250409 14.60 1170 -14.10 20250120 877 14.60 20250409 1693 -40.64 20240524 877 14.60 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
8 20250429 100836 57 100.00 KOSDAQ 전기·전자 N N N N N 997 7 2 0.71 21604797 21907 15.22 990 997 975 1287 693 990 986.21 1.82 0 6325 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 505 10.72 0.80 12 0.04 93.00 1252.00 1693 20240524 -41.11 877 20250409 13.68 1170 -14.79 20250120 877 13.68 20250409 1693 -41.11 20240524 877 13.68 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
9 20250429 090836 57 100.00 KOSDAQ 전기·전자 N N N N N 987 -3 5 -0.30 8692443 8855 6.15 990 990 975 1287 693 990 981.64 1.82 0 3683 1036 1012 990 966 944 1002 956 51 297 100 670 1 1 50643410 500 10.61 0.79 12 0.02 93.00 1252.00 1693 20240524 -41.70 877 20250409 12.54 1170 -15.64 20250120 877 12.54 20250409 1693 -41.70 20240524 877 12.54 20250409 0.66 Y 129890 100 50 억 920410 N N 0 N 00 N
10 20250428 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -14 5 -1.39 142270038 143244 100.53 1010 1014 968 1305 703 1004 993.20 1.85 0 4209 1030 1017 1007 994 984 1012 989 51 301 100 680 1 1 50643410 501 10.65 0.79 12 0.28 93.00 1252.00 1693 20240524 -41.52 877 20250409 12.88 1170 -15.38 20250120 877 12.88 20250409 1693 -41.52 20240524 877 12.88 20250409 0.64 Y 129890 100 50 억 937673 N N 0 N 00 N
11 20250428 150832 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -14 5 -1.39 140478048 141434 99.26 1010 1014 968 1305 703 1004 993.24 1.85 0 4260 1030 1017 1007 994 984 1012 989 51 301 100 680 1 1 50643410 501 10.65 0.79 12 0.28 93.00 1252.00 1693 20240524 -41.52 877 20250409 12.88 1170 -15.38 20250120 877 12.88 20250409 1693 -41.52 20240524 877 12.88 20250409 0.64 Y 129890 100 50 억 937673 N N 0 N 00 N
12 20250428 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 988 -16 5 -1.59 129334459 130155 91.35 1010 1014 968 1305 703 1004 993.70 1.85 0 5153 1030 1017 1007 994 984 1012 989 51 301 100 680 1 1 50643410 500 10.62 0.79 12 0.26 93.00 1252.00 1693 20240524 -41.64 877 20250409 12.66 1170 -15.56 20250120 877 12.66 20250409 1693 -41.64 20240524 877 12.66 20250409 0.64 Y 129890 100 50 억 937673 N N 0 N 00 N