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
153490/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
20250429,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,0,3,0.00,88973045,129492,183.32,692,693,672,899,485,692,687.09,2.28,0,-3662,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,356,6.47,0.39,12,0.25,107.00,1789.00,1070,20240521,-35.33,595,20241209,16.30,854,-18.97,20250206,634,9.15,20250407,1070,-35.33,20240521,595,16.30,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,192,N,00,N
20250429,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-4,5,-0.58,86500085,125907,178.24,692,693,672,899,485,692,687.02,2.28,0,-2604,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,354,6.43,0.38,12,0.24,107.00,1789.00,1070,20240521,-35.70,595,20241209,15.63,854,-19.44,20250206,634,8.52,20250407,1070,-35.70,20240521,595,15.63,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,6372,N,00,N
20250429,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-4,5,-0.58,76153456,110847,156.92,692,693,672,899,485,692,687.01,2.28,0,-2366,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,354,6.43,0.38,12,0.22,107.00,1789.00,1070,20240521,-35.70,595,20241209,15.63,854,-19.44,20250206,634,8.52,20250407,1070,-35.70,20240521,595,15.63,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,6372,N,00,N
20250429,130857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,-6,5,-0.87,75081431,109288,154.71,692,693,672,899,485,692,687.01,2.28,0,-2480,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,353,6.41,0.38,12,0.21,107.00,1789.00,1070,20240521,-35.89,595,20241209,15.29,854,-19.67,20250206,634,8.20,20250407,1070,-35.89,20240521,595,15.29,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,6372,N,00,N
20250429,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,1,2,0.14,29574022,42835,60.64,692,693,689,899,485,692,690.42,2.28,0,-3169,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,357,6.48,0.39,12,0.08,107.00,1789.00,1070,20240521,-35.23,595,20241209,16.47,854,-18.85,20250206,634,9.31,20250407,1070,-35.23,20240521,595,16.47,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,6372,N,00,N
20250429,110859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-1,5,-0.14,22225997,32217,45.61,692,693,689,899,485,692,689.88,2.28,0,-3336,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,356,6.46,0.39,12,0.06,107.00,1789.00,1070,20240521,-35.42,595,20241209,16.13,854,-19.09,20250206,634,8.99,20250407,1070,-35.42,20240521,595,16.13,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,6372,N,00,N
20250429,100901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-3,5,-0.43,21527496,31206,44.18,692,693,689,899,485,692,689.85,2.28,0,-3378,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,355,6.44,0.39,12,0.06,107.00,1789.00,1070,20240521,-35.61,595,20241209,15.80,854,-19.32,20250206,634,8.68,20250407,1070,-35.61,20240521,595,15.80,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,6372,N,00,N
20250429,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,1,2,0.14,3663270,5301,7.50,692,693,690,899,485,692,691.05,2.28,0,-1868,702,697,693,688,684,695,686,257,207,500,470,1,1,51480000,357,6.48,0.39,12,0.01,107.00,1789.00,1070,20240521,-35.23,595,20241209,16.47,854,-18.85,20250206,634,9.31,20250407,1070,-35.23,20240521,595,16.47,20241209,0.57,Y,153490,500,257 억,,1173700,N,N,6372,N,00,N
20250428,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-4,5,-0.57,48876223,70635,93.80,697,698,689,904,488,696,691.95,2.30,0,-2118,712,703,689,680,666,708,685,257,208,500,470,1,1,51480000,356,6.47,0.39,12,0.14,107.00,1789.00,1070,20240521,-35.33,595,20241209,16.30,854,-18.97,20250206,634,9.15,20250407,1070,-35.33,20240521,595,16.30,20241209,0.57,Y,153490,500,257 억,,1184828,N,N,6372,N,00,N
20250428,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-6,5,-0.86,47087200,68049,90.37,697,698,689,904,488,696,691.96,2.30,0,-1171,712,703,689,680,666,708,685,257,208,500,470,1,1,51480000,355,6.45,0.39,12,0.13,107.00,1789.00,1070,20240521,-35.51,595,20241209,15.97,854,-19.20,20250206,634,8.83,20250407,1070,-35.51,20240521,595,15.97,20241209,0.57,Y,153490,500,257 억,,1184828,N,N,3519,N,00,N
20250428,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-3,5,-0.43,27299733,39383,52.30,697,698,691,904,488,696,693.19,2.30,0,-3379,712,703,689,680,666,708,685,257,208,500,470,1,1,51480000,357,6.48,0.39,12,0.08,107.00,1789.00,1070,20240521,-35.23,595,20241209,16.47,854,-18.85,20250206,634,9.31,20250407,1070,-35.23,20240521,595,16.47,20241209,0.57,Y,153490,500,257 억,,1184828,N,N,3519,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 160854 57 100.00 KOSDAQ 전기·전자 N N N N N 692 0 3 0.00 88973045 129492 183.32 692 693 672 899 485 692 687.09 2.28 0 -3662 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 356 6.47 0.39 12 0.25 107.00 1789.00 1070 20240521 -35.33 595 20241209 16.30 854 -18.97 20250206 634 9.15 20250407 1070 -35.33 20240521 595 16.30 20241209 0.57 Y 153490 500 257 억 1173700 N N 192 N 00 N
3 20250429 150858 57 100.00 KOSDAQ 전기·전자 N N N N N 688 -4 5 -0.58 86500085 125907 178.24 692 693 672 899 485 692 687.02 2.28 0 -2604 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 354 6.43 0.38 12 0.24 107.00 1789.00 1070 20240521 -35.70 595 20241209 15.63 854 -19.44 20250206 634 8.52 20250407 1070 -35.70 20240521 595 15.63 20241209 0.57 Y 153490 500 257 억 1173700 N N 6372 N 00 N
4 20250429 140859 57 100.00 KOSDAQ 전기·전자 N N N N N 688 -4 5 -0.58 76153456 110847 156.92 692 693 672 899 485 692 687.01 2.28 0 -2366 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 354 6.43 0.38 12 0.22 107.00 1789.00 1070 20240521 -35.70 595 20241209 15.63 854 -19.44 20250206 634 8.52 20250407 1070 -35.70 20240521 595 15.63 20241209 0.57 Y 153490 500 257 억 1173700 N N 6372 N 00 N
5 20250429 130857 57 100.00 KOSDAQ 전기·전자 N N N N N 686 -6 5 -0.87 75081431 109288 154.71 692 693 672 899 485 692 687.01 2.28 0 -2480 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 353 6.41 0.38 12 0.21 107.00 1789.00 1070 20240521 -35.89 595 20241209 15.29 854 -19.67 20250206 634 8.20 20250407 1070 -35.89 20240521 595 15.29 20241209 0.57 Y 153490 500 257 억 1173700 N N 6372 N 00 N
6 20250429 120901 57 100.00 KOSDAQ 전기·전자 N N N N N 693 1 2 0.14 29574022 42835 60.64 692 693 689 899 485 692 690.42 2.28 0 -3169 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 357 6.48 0.39 12 0.08 107.00 1789.00 1070 20240521 -35.23 595 20241209 16.47 854 -18.85 20250206 634 9.31 20250407 1070 -35.23 20240521 595 16.47 20241209 0.57 Y 153490 500 257 억 1173700 N N 6372 N 00 N
7 20250429 110859 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -1 5 -0.14 22225997 32217 45.61 692 693 689 899 485 692 689.88 2.28 0 -3336 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 356 6.46 0.39 12 0.06 107.00 1789.00 1070 20240521 -35.42 595 20241209 16.13 854 -19.09 20250206 634 8.99 20250407 1070 -35.42 20240521 595 16.13 20241209 0.57 Y 153490 500 257 억 1173700 N N 6372 N 00 N
8 20250429 100901 57 100.00 KOSDAQ 전기·전자 N N N N N 689 -3 5 -0.43 21527496 31206 44.18 692 693 689 899 485 692 689.85 2.28 0 -3378 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 355 6.44 0.39 12 0.06 107.00 1789.00 1070 20240521 -35.61 595 20241209 15.80 854 -19.32 20250206 634 8.68 20250407 1070 -35.61 20240521 595 15.80 20241209 0.57 Y 153490 500 257 억 1173700 N N 6372 N 00 N
9 20250429 090902 57 100.00 KOSDAQ 전기·전자 N N N N N 693 1 2 0.14 3663270 5301 7.50 692 693 690 899 485 692 691.05 2.28 0 -1868 702 697 693 688 684 695 686 257 207 500 470 1 1 51480000 357 6.48 0.39 12 0.01 107.00 1789.00 1070 20240521 -35.23 595 20241209 16.47 854 -18.85 20250206 634 9.31 20250407 1070 -35.23 20240521 595 16.47 20241209 0.57 Y 153490 500 257 억 1173700 N N 6372 N 00 N
10 20250428 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 692 -4 5 -0.57 48876223 70635 93.80 697 698 689 904 488 696 691.95 2.30 0 -2118 712 703 689 680 666 708 685 257 208 500 470 1 1 51480000 356 6.47 0.39 12 0.14 107.00 1789.00 1070 20240521 -35.33 595 20241209 16.30 854 -18.97 20250206 634 9.15 20250407 1070 -35.33 20240521 595 16.30 20241209 0.57 Y 153490 500 257 억 1184828 N N 6372 N 00 N
11 20250428 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 690 -6 5 -0.86 47087200 68049 90.37 697 698 689 904 488 696 691.96 2.30 0 -1171 712 703 689 680 666 708 685 257 208 500 470 1 1 51480000 355 6.45 0.39 12 0.13 107.00 1789.00 1070 20240521 -35.51 595 20241209 15.97 854 -19.20 20250206 634 8.83 20250407 1070 -35.51 20240521 595 15.97 20241209 0.57 Y 153490 500 257 억 1184828 N N 3519 N 00 N
12 20250428 140857 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -3 5 -0.43 27299733 39383 52.30 697 698 691 904 488 696 693.19 2.30 0 -3379 712 703 689 680 666 708 685 257 208 500 470 1 1 51480000 357 6.48 0.39 12 0.08 107.00 1789.00 1070 20240521 -35.23 595 20241209 16.47 854 -18.85 20250206 634 9.31 20250407 1070 -35.23 20240521 595 16.47 20241209 0.57 Y 153490 500 257 억 1184828 N N 3519 N 00 N