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
131180/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
20250429,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,24,2,2.46,73861837,74324,236.82,978,1003,978,1270,684,977,993.78,15.42,0,68,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,294,6.10,0.45,12,0.25,164.00,2229.00,1101,20240902,-9.08,750,20240805,33.47,1003,-0.20,20250429,820,22.07,20250102,1101,-9.08,20240902,750,33.47,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250429,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,23,2,2.35,73721717,74184,236.38,978,1003,978,1270,684,977,993.77,15.42,0,59,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,294,6.10,0.45,12,0.25,164.00,2229.00,1101,20240902,-9.17,750,20240805,33.33,1003,-0.30,20250429,820,21.95,20250102,1101,-9.17,20240902,750,33.33,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250429,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,26,2,2.66,64350773,64815,206.52,978,1003,978,1270,684,977,992.84,15.42,0,-15,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,294,6.12,0.45,12,0.22,164.00,2229.00,1101,20240902,-8.90,750,20240805,33.73,1003,0.00,20250429,820,22.32,20250102,1101,-8.90,20240902,750,33.73,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250429,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,23,2,2.35,55323499,55801,177.80,978,1000,978,1270,684,977,991.44,15.42,0,-334,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,294,6.10,0.45,12,0.19,164.00,2229.00,1101,20240902,-9.17,750,20240805,33.33,1000,0.00,20250429,820,21.95,20250102,1101,-9.17,20240902,750,33.33,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250429,120838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,19,2,1.94,39476973,39926,127.22,978,999,978,1270,684,977,988.75,15.42,0,63,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,292,6.07,0.45,12,0.14,164.00,2229.00,1101,20240902,-9.54,750,20240805,32.80,999,-0.30,20250429,820,21.46,20250102,1101,-9.54,20240902,750,32.80,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250429,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,20,2,2.05,36803731,37232,118.63,978,999,978,1270,684,977,988.50,15.42,0,-550,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,293,6.08,0.45,12,0.13,164.00,2229.00,1101,20240902,-9.45,750,20240805,32.93,999,-0.20,20250429,820,21.59,20250102,1101,-9.45,20240902,750,32.93,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250429,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,3,2,0.31,25894027,26213,83.52,978,999,978,1270,684,977,987.83,15.42,0,-228,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,288,5.98,0.44,12,0.09,164.00,2229.00,1101,20240902,-10.99,750,20240805,30.67,999,-1.90,20250429,820,19.51,20250102,1101,-10.99,20240902,750,30.67,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250429,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,978,1,2,0.10,2189742,2239,7.13,978,978,978,1270,684,977,978.00,15.42,0,0,1007,992,979,964,951,985,957,29,293,100,660,1,1,29350000,287,5.96,0.44,12,0.01,164.00,2229.00,1101,20240902,-11.17,750,20240805,30.40,995,-1.71,20250425,820,19.27,20250102,1101,-11.17,20240902,750,30.40,20240805,0.25,Y,131180,100,29 억,,4526975,N,N,0,N,00,N
20250428,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,-3,5,-0.31,30656938,31384,44.21,980,994,966,1274,686,980,976.83,15.45,0,-449,1036,1007,966,937,896,1022,952,29,294,100,660,1,1,29350000,287,5.96,0.44,12,0.11,164.00,2229.00,1101,20240902,-11.26,750,20240805,30.27,995,-1.81,20250425,820,19.15,20250102,1101,-11.26,20240902,750,30.27,20240805,0.25,Y,131180,100,29 억,,4534314,N,N,0,N,00,N
20250428,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,968,-12,5,-1.22,27936562,28580,40.26,980,994,967,1274,686,980,977.49,15.45,0,138,1036,1007,966,937,896,1022,952,29,294,100,660,1,1,29350000,284,5.90,0.43,12,0.10,164.00,2229.00,1101,20240902,-12.08,750,20240805,29.07,995,-2.71,20250425,820,18.05,20250102,1101,-12.08,20240902,750,29.07,20240805,0.25,Y,131180,100,29 억,,4534314,N,N,0,N,00,N
20250428,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,976,-4,5,-0.41,22564450,23035,32.45,980,994,967,1274,686,980,979.57,15.45,0,753,1036,1007,966,937,896,1022,952,29,294,100,660,1,1,29350000,286,5.95,0.44,12,0.08,164.00,2229.00,1101,20240902,-11.35,750,20240805,30.13,995,-1.91,20250425,820,19.02,20250102,1101,-11.35,20240902,750,30.13,20240805,0.25,Y,131180,100,29 억,,4534314,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 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 24 2 2.46 73861837 74324 236.82 978 1003 978 1270 684 977 993.78 15.42 0 68 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 294 6.10 0.45 12 0.25 164.00 2229.00 1101 20240902 -9.08 750 20240805 33.47 1003 -0.20 20250429 820 22.07 20250102 1101 -9.08 20240902 750 33.47 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
3 20250429 150835 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 23 2 2.35 73721717 74184 236.38 978 1003 978 1270 684 977 993.77 15.42 0 59 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 294 6.10 0.45 12 0.25 164.00 2229.00 1101 20240902 -9.17 750 20240805 33.33 1003 -0.30 20250429 820 21.95 20250102 1101 -9.17 20240902 750 33.33 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
4 20250429 140837 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 26 2 2.66 64350773 64815 206.52 978 1003 978 1270 684 977 992.84 15.42 0 -15 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 294 6.12 0.45 12 0.22 164.00 2229.00 1101 20240902 -8.90 750 20240805 33.73 1003 0.00 20250429 820 22.32 20250102 1101 -8.90 20240902 750 33.73 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
5 20250429 130835 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 23 2 2.35 55323499 55801 177.80 978 1000 978 1270 684 977 991.44 15.42 0 -334 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 294 6.10 0.45 12 0.19 164.00 2229.00 1101 20240902 -9.17 750 20240805 33.33 1000 0.00 20250429 820 21.95 20250102 1101 -9.17 20240902 750 33.33 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
6 20250429 120838 57 100.00 KOSDAQ 전기·전자 N N N N N 996 19 2 1.94 39476973 39926 127.22 978 999 978 1270 684 977 988.75 15.42 0 63 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 292 6.07 0.45 12 0.14 164.00 2229.00 1101 20240902 -9.54 750 20240805 32.80 999 -0.30 20250429 820 21.46 20250102 1101 -9.54 20240902 750 32.80 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
7 20250429 110836 57 100.00 KOSDAQ 전기·전자 N N N N N 997 20 2 2.05 36803731 37232 118.63 978 999 978 1270 684 977 988.50 15.42 0 -550 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 293 6.08 0.45 12 0.13 164.00 2229.00 1101 20240902 -9.45 750 20240805 32.93 999 -0.20 20250429 820 21.59 20250102 1101 -9.45 20240902 750 32.93 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
8 20250429 100839 57 100.00 KOSDAQ 전기·전자 N N N N N 980 3 2 0.31 25894027 26213 83.52 978 999 978 1270 684 977 987.83 15.42 0 -228 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 288 5.98 0.44 12 0.09 164.00 2229.00 1101 20240902 -10.99 750 20240805 30.67 999 -1.90 20250429 820 19.51 20250102 1101 -10.99 20240902 750 30.67 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
9 20250429 090839 57 100.00 KOSDAQ 전기·전자 N N N N N 978 1 2 0.10 2189742 2239 7.13 978 978 978 1270 684 977 978.00 15.42 0 0 1007 992 979 964 951 985 957 29 293 100 660 1 1 29350000 287 5.96 0.44 12 0.01 164.00 2229.00 1101 20240902 -11.17 750 20240805 30.40 995 -1.71 20250425 820 19.27 20250102 1101 -11.17 20240902 750 30.40 20240805 0.25 Y 131180 100 29 억 4526975 N N 0 N 00 N
10 20250428 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 977 -3 5 -0.31 30656938 31384 44.21 980 994 966 1274 686 980 976.83 15.45 0 -449 1036 1007 966 937 896 1022 952 29 294 100 660 1 1 29350000 287 5.96 0.44 12 0.11 164.00 2229.00 1101 20240902 -11.26 750 20240805 30.27 995 -1.81 20250425 820 19.15 20250102 1101 -11.26 20240902 750 30.27 20240805 0.25 Y 131180 100 29 억 4534314 N N 0 N 00 N
11 20250428 150834 57 100.00 KOSDAQ 전기·전자 N N N N N 968 -12 5 -1.22 27936562 28580 40.26 980 994 967 1274 686 980 977.49 15.45 0 138 1036 1007 966 937 896 1022 952 29 294 100 660 1 1 29350000 284 5.90 0.43 12 0.10 164.00 2229.00 1101 20240902 -12.08 750 20240805 29.07 995 -2.71 20250425 820 18.05 20250102 1101 -12.08 20240902 750 29.07 20240805 0.25 Y 131180 100 29 억 4534314 N N 0 N 00 N
12 20250428 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 976 -4 5 -0.41 22564450 23035 32.45 980 994 967 1274 686 980 979.57 15.45 0 753 1036 1007 966 937 896 1022 952 29 294 100 660 1 1 29350000 286 5.95 0.44 12 0.08 164.00 2229.00 1101 20240902 -11.35 750 20240805 30.13 995 -1.91 20250425 820 19.02 20250102 1101 -11.35 20240902 750 30.13 20240805 0.25 Y 131180 100 29 억 4534314 N N 0 N 00 N