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
252990/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
20250429,161031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,75,2,1.60,496501675,104574,159.33,4725,4830,4605,6100,3290,4695,4747.85,0.62,0,-12078,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2785,83.68,1.90,12,0.18,57.00,2508.00,9280,20240418,-48.60,3505,20241210,36.09,5720,-16.61,20250107,3800,25.53,20250409,8540,-44.15,20240523,3505,36.09,20241210,2.93,Y,252990,500,291 억,,361855,N,N,15580,N,00,N
20250429,151036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4775,80,2,1.70,491545685,103535,157.75,4725,4830,4605,6100,3290,4695,4747.63,0.62,0,-11230,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2788,83.77,1.90,12,0.18,57.00,2508.00,9280,20240418,-48.55,3505,20241210,36.23,5720,-16.52,20250107,3800,25.66,20250409,8540,-44.09,20240523,3505,36.23,20241210,2.93,Y,252990,500,291 억,,361855,N,N,9131,N,00,N
20250429,141038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4785,90,2,1.92,443254735,93427,142.35,4725,4830,4605,6100,3290,4695,4744.40,0.62,0,-7197,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2794,83.95,1.91,12,0.16,57.00,2508.00,9280,20240418,-48.44,3505,20241210,36.52,5720,-16.35,20250107,3800,25.92,20250409,8540,-43.97,20240523,3505,36.52,20241210,2.93,Y,252990,500,291 억,,361855,N,N,9131,N,00,N
20250429,131035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4775,80,2,1.70,420200335,88600,134.99,4725,4830,4605,6100,3290,4695,4742.67,0.62,0,-4986,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2788,83.77,1.90,12,0.15,57.00,2508.00,9280,20240418,-48.55,3505,20241210,36.23,5720,-16.52,20250107,3800,25.66,20250409,8540,-44.09,20240523,3505,36.23,20241210,2.93,Y,252990,500,291 억,,361855,N,N,9131,N,00,N
20250429,121039,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4790,95,2,2.02,376504795,79448,121.05,4725,4830,4605,6100,3290,4695,4739.01,0.62,0,715,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2797,84.04,1.91,12,0.14,57.00,2508.00,9280,20240418,-48.38,3505,20241210,36.66,5720,-16.26,20250107,3800,26.05,20250409,8540,-43.91,20240523,3505,36.66,20241210,2.93,Y,252990,500,291 억,,361855,N,N,9131,N,00,N
20250429,111037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4790,95,2,2.02,307412810,65025,99.07,4725,4830,4605,6100,3290,4695,4727.61,0.62,0,3872,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2797,84.04,1.91,12,0.11,57.00,2508.00,9280,20240418,-48.38,3505,20241210,36.66,5720,-16.26,20250107,3800,26.05,20250409,8540,-43.91,20240523,3505,36.66,20241210,2.93,Y,252990,500,291 억,,361855,N,N,9131,N,00,N
20250429,101039,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4660,-35,5,-0.75,89969095,19349,29.48,4725,4725,4605,6100,3290,4695,4649.81,0.62,0,1047,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2721,81.75,1.86,12,0.03,57.00,2508.00,9280,20240418,-49.78,3505,20241210,32.95,5720,-18.53,20250107,3800,22.63,20250409,8540,-45.43,20240523,3505,32.95,20241210,2.93,Y,252990,500,291 억,,361855,N,N,9131,N,00,N
20250429,091041,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4675,-20,5,-0.43,19190610,4095,6.24,4725,4725,4665,6100,3290,4695,4686.35,0.62,0,1315,5098,4896,4648,4446,4198,4772,4322,292,1405,500,3380,5,1,58388063,2730,82.02,1.86,12,0.01,57.00,2508.00,9280,20240418,-49.62,3505,20241210,33.38,5720,-18.27,20250107,3800,23.03,20250409,8540,-45.26,20240523,3505,33.38,20241210,2.93,Y,252990,500,291 억,,361855,N,N,9131,N,00,N
20250428,161030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4695,-155,5,-3.20,309075560,65633,46.68,4850,4850,4400,6300,3395,4850,4709.16,0.64,0,-7635,4996,4922,4816,4742,4636,4960,4780,292,1450,500,3490,5,1,58388063,2741,82.37,1.87,12,0.11,57.00,2508.00,9280,20240418,-49.41,3505,20241210,33.95,5720,-17.92,20250107,3800,23.55,20250409,8540,-45.02,20240523,3505,33.95,20241210,2.93,Y,252990,500,291 억,,371833,N,N,9131,N,00,N
20250428,151034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4660,-190,5,-3.92,282481540,59950,42.64,4850,4850,4400,6300,3395,4850,4711.95,0.64,0,-6125,4996,4922,4816,4742,4636,4960,4780,292,1450,500,3490,5,1,58388063,2721,81.75,1.86,12,0.10,57.00,2508.00,9280,20240418,-49.78,3505,20241210,32.95,5720,-18.53,20250107,3800,22.63,20250409,8540,-45.43,20240523,3505,32.95,20241210,2.93,Y,252990,500,291 억,,371833,N,N,10540,N,00,N
20250428,141035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4735,-115,5,-2.37,172239950,36264,25.79,4850,4850,4705,6300,3395,4850,4749.61,0.64,0,-10607,4996,4922,4816,4742,4636,4960,4780,292,1450,500,3490,5,1,58388063,2765,83.07,1.89,12,0.06,57.00,2508.00,9280,20240418,-48.98,3505,20241210,35.09,5720,-17.22,20250107,3800,24.61,20250409,8540,-44.56,20240523,3505,35.09,20241210,2.93,Y,252990,500,291 억,,371833,N,N,10540,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 161031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4770 75 2 1.60 496501675 104574 159.33 4725 4830 4605 6100 3290 4695 4747.85 0.62 0 -12078 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2785 83.68 1.90 12 0.18 57.00 2508.00 9280 20240418 -48.60 3505 20241210 36.09 5720 -16.61 20250107 3800 25.53 20250409 8540 -44.15 20240523 3505 36.09 20241210 2.93 Y 252990 500 291 억 361855 N N 15580 N 00 N
3 20250429 151036 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4775 80 2 1.70 491545685 103535 157.75 4725 4830 4605 6100 3290 4695 4747.63 0.62 0 -11230 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2788 83.77 1.90 12 0.18 57.00 2508.00 9280 20240418 -48.55 3505 20241210 36.23 5720 -16.52 20250107 3800 25.66 20250409 8540 -44.09 20240523 3505 36.23 20241210 2.93 Y 252990 500 291 억 361855 N N 9131 N 00 N
4 20250429 141038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4785 90 2 1.92 443254735 93427 142.35 4725 4830 4605 6100 3290 4695 4744.40 0.62 0 -7197 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2794 83.95 1.91 12 0.16 57.00 2508.00 9280 20240418 -48.44 3505 20241210 36.52 5720 -16.35 20250107 3800 25.92 20250409 8540 -43.97 20240523 3505 36.52 20241210 2.93 Y 252990 500 291 억 361855 N N 9131 N 00 N
5 20250429 131035 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4775 80 2 1.70 420200335 88600 134.99 4725 4830 4605 6100 3290 4695 4742.67 0.62 0 -4986 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2788 83.77 1.90 12 0.15 57.00 2508.00 9280 20240418 -48.55 3505 20241210 36.23 5720 -16.52 20250107 3800 25.66 20250409 8540 -44.09 20240523 3505 36.23 20241210 2.93 Y 252990 500 291 억 361855 N N 9131 N 00 N
6 20250429 121039 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4790 95 2 2.02 376504795 79448 121.05 4725 4830 4605 6100 3290 4695 4739.01 0.62 0 715 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2797 84.04 1.91 12 0.14 57.00 2508.00 9280 20240418 -48.38 3505 20241210 36.66 5720 -16.26 20250107 3800 26.05 20250409 8540 -43.91 20240523 3505 36.66 20241210 2.93 Y 252990 500 291 억 361855 N N 9131 N 00 N
7 20250429 111037 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4790 95 2 2.02 307412810 65025 99.07 4725 4830 4605 6100 3290 4695 4727.61 0.62 0 3872 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2797 84.04 1.91 12 0.11 57.00 2508.00 9280 20240418 -48.38 3505 20241210 36.66 5720 -16.26 20250107 3800 26.05 20250409 8540 -43.91 20240523 3505 36.66 20241210 2.93 Y 252990 500 291 억 361855 N N 9131 N 00 N
8 20250429 101039 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4660 -35 5 -0.75 89969095 19349 29.48 4725 4725 4605 6100 3290 4695 4649.81 0.62 0 1047 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2721 81.75 1.86 12 0.03 57.00 2508.00 9280 20240418 -49.78 3505 20241210 32.95 5720 -18.53 20250107 3800 22.63 20250409 8540 -45.43 20240523 3505 32.95 20241210 2.93 Y 252990 500 291 억 361855 N N 9131 N 00 N
9 20250429 091041 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4675 -20 5 -0.43 19190610 4095 6.24 4725 4725 4665 6100 3290 4695 4686.35 0.62 0 1315 5098 4896 4648 4446 4198 4772 4322 292 1405 500 3380 5 1 58388063 2730 82.02 1.86 12 0.01 57.00 2508.00 9280 20240418 -49.62 3505 20241210 33.38 5720 -18.27 20250107 3800 23.03 20250409 8540 -45.26 20240523 3505 33.38 20241210 2.93 Y 252990 500 291 억 361855 N N 9131 N 00 N
10 20250428 161030 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4695 -155 5 -3.20 309075560 65633 46.68 4850 4850 4400 6300 3395 4850 4709.16 0.64 0 -7635 4996 4922 4816 4742 4636 4960 4780 292 1450 500 3490 5 1 58388063 2741 82.37 1.87 12 0.11 57.00 2508.00 9280 20240418 -49.41 3505 20241210 33.95 5720 -17.92 20250107 3800 23.55 20250409 8540 -45.02 20240523 3505 33.95 20241210 2.93 Y 252990 500 291 억 371833 N N 9131 N 00 N
11 20250428 151034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4660 -190 5 -3.92 282481540 59950 42.64 4850 4850 4400 6300 3395 4850 4711.95 0.64 0 -6125 4996 4922 4816 4742 4636 4960 4780 292 1450 500 3490 5 1 58388063 2721 81.75 1.86 12 0.10 57.00 2508.00 9280 20240418 -49.78 3505 20241210 32.95 5720 -18.53 20250107 3800 22.63 20250409 8540 -45.43 20240523 3505 32.95 20241210 2.93 Y 252990 500 291 억 371833 N N 10540 N 00 N
12 20250428 141035 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4735 -115 5 -2.37 172239950 36264 25.79 4850 4850 4705 6300 3395 4850 4749.61 0.64 0 -10607 4996 4922 4816 4742 4636 4960 4780 292 1450 500 3490 5 1 58388063 2765 83.07 1.89 12 0.06 57.00 2508.00 9280 20240418 -48.98 3505 20241210 35.09 5720 -17.22 20250107 3800 24.61 20250409 8540 -44.56 20240523 3505 35.09 20241210 2.93 Y 252990 500 291 억 371833 N N 10540 N 00 N