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
051360/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
20250429,160524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,230,2,1.44,731183185,45215,65.49,16140,16280,15970,20750,11180,15970,16171.25,12.94,0,9973,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2603,4.54,1.05,12,0.28,3565.00,15410.00,24150,20240619,-32.92,14830,20250409,9.24,22100,-26.70,20250106,14830,9.24,20250409,24150,-32.92,20240619,14830,9.24,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,232,N,00,N
20250429,150527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,230,2,1.44,704688435,43580,63.12,16140,16280,15970,20750,11180,15970,16170.00,12.94,0,10308,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2603,4.54,1.05,12,0.27,3565.00,15410.00,24150,20240619,-32.92,14830,20250409,9.24,22100,-26.70,20250106,14830,9.24,20250409,24150,-32.92,20240619,14830,9.24,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,437,N,00,N
20250429,140527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16210,240,2,1.50,535427670,33155,48.02,16140,16250,15970,20750,11180,15970,16149.23,12.94,0,9380,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2604,4.55,1.05,12,0.21,3565.00,15410.00,24150,20240619,-32.88,14830,20250409,9.31,22100,-26.65,20250106,14830,9.31,20250409,24150,-32.88,20240619,14830,9.31,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,437,N,00,N
20250429,130528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16210,240,2,1.50,470975280,29177,42.26,16140,16250,15970,20750,11180,15970,16142.01,12.94,0,7771,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2604,4.55,1.05,12,0.18,3565.00,15410.00,24150,20240619,-32.88,14830,20250409,9.31,22100,-26.65,20250106,14830,9.31,20250409,24150,-32.88,20240619,14830,9.31,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,437,N,00,N
20250429,120528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,230,2,1.44,408821195,25341,36.70,16140,16250,15970,20750,11180,15970,16132.80,12.94,0,6358,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2603,4.54,1.05,12,0.16,3565.00,15410.00,24150,20240619,-32.92,14830,20250409,9.24,22100,-26.70,20250106,14830,9.24,20250409,24150,-32.92,20240619,14830,9.24,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,437,N,00,N
20250429,110527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16210,240,2,1.50,327944405,20353,29.48,16140,16220,15970,20750,11180,15970,16112.83,12.94,0,4132,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2604,4.55,1.05,12,0.13,3565.00,15410.00,24150,20240619,-32.88,14830,20250409,9.31,22100,-26.65,20250106,14830,9.31,20250409,24150,-32.88,20240619,14830,9.31,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,437,N,00,N
20250429,100529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16030,60,2,0.38,224075255,13921,20.16,16140,16170,15970,20750,11180,15970,16096.20,12.94,0,767,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2576,4.50,1.04,12,0.09,3565.00,15410.00,24150,20240619,-33.62,14830,20250409,8.09,22100,-27.47,20250106,14830,8.09,20250409,24150,-33.62,20240619,14830,8.09,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,437,N,00,N
20250429,090529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16080,110,2,0.69,100702520,6247,9.05,16140,16150,15990,20750,11180,15970,16120.14,12.94,0,-961,16430,16200,16030,15800,15630,16115,15715,84,4780,500,11810,10,1,16067058,2584,4.51,1.04,12,0.04,3565.00,15410.00,24150,20240619,-33.42,14830,20250409,8.43,22100,-27.24,20250106,14830,8.43,20250409,24150,-33.42,20240619,14830,8.43,20250409,2.08,Y,051360,500,83 억,,2078978,N,N,437,N,00,N
20250428,160523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15970,-30,5,-0.19,1104797310,69040,136.70,16130,16260,15860,20800,11200,16000,16002.30,12.95,0,-873,16273,16136,15963,15826,15653,16205,15895,84,4800,500,11840,10,1,16067058,2566,4.48,1.04,12,0.43,3565.00,15410.00,24150,20240619,-33.87,14830,20250409,7.69,22100,-27.74,20250106,14830,7.69,20250409,24150,-33.87,20240619,14830,7.69,20250409,2.07,Y,051360,500,83 억,,2080760,N,N,437,N,00,N
20250428,150526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15980,-20,5,-0.12,1053205225,65813,130.31,16130,16260,15860,20800,11200,16000,16003.00,12.95,0,-2106,16273,16136,15963,15826,15653,16205,15895,84,4800,500,11840,10,1,16067058,2568,4.48,1.04,12,0.41,3565.00,15410.00,24150,20240619,-33.83,14830,20250409,7.75,22100,-27.69,20250106,14830,7.75,20250409,24150,-33.83,20240619,14830,7.75,20250409,2.07,Y,051360,500,83 억,,2080760,N,N,22,N,00,N
20250428,140526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,120,2,0.75,852971905,53379,105.69,16130,16200,15860,20800,11200,16000,15979.54,12.95,0,-1658,16273,16136,15963,15826,15653,16205,15895,84,4800,500,11840,10,1,16067058,2590,4.52,1.05,12,0.33,3565.00,15410.00,24150,20240619,-33.25,14830,20250409,8.70,22100,-27.06,20250106,14830,8.70,20250409,24150,-33.25,20240619,14830,8.70,20250409,2.07,Y,051360,500,83 억,,2080760,N,N,22,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 160524 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16200 230 2 1.44 731183185 45215 65.49 16140 16280 15970 20750 11180 15970 16171.25 12.94 0 9973 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2603 4.54 1.05 12 0.28 3565.00 15410.00 24150 20240619 -32.92 14830 20250409 9.24 22100 -26.70 20250106 14830 9.24 20250409 24150 -32.92 20240619 14830 9.24 20250409 2.08 Y 051360 500 83 억 2078978 N N 232 N 00 N
3 20250429 150527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16200 230 2 1.44 704688435 43580 63.12 16140 16280 15970 20750 11180 15970 16170.00 12.94 0 10308 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2603 4.54 1.05 12 0.27 3565.00 15410.00 24150 20240619 -32.92 14830 20250409 9.24 22100 -26.70 20250106 14830 9.24 20250409 24150 -32.92 20240619 14830 9.24 20250409 2.08 Y 051360 500 83 억 2078978 N N 437 N 00 N
4 20250429 140527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16210 240 2 1.50 535427670 33155 48.02 16140 16250 15970 20750 11180 15970 16149.23 12.94 0 9380 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2604 4.55 1.05 12 0.21 3565.00 15410.00 24150 20240619 -32.88 14830 20250409 9.31 22100 -26.65 20250106 14830 9.31 20250409 24150 -32.88 20240619 14830 9.31 20250409 2.08 Y 051360 500 83 억 2078978 N N 437 N 00 N
5 20250429 130528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16210 240 2 1.50 470975280 29177 42.26 16140 16250 15970 20750 11180 15970 16142.01 12.94 0 7771 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2604 4.55 1.05 12 0.18 3565.00 15410.00 24150 20240619 -32.88 14830 20250409 9.31 22100 -26.65 20250106 14830 9.31 20250409 24150 -32.88 20240619 14830 9.31 20250409 2.08 Y 051360 500 83 억 2078978 N N 437 N 00 N
6 20250429 120528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16200 230 2 1.44 408821195 25341 36.70 16140 16250 15970 20750 11180 15970 16132.80 12.94 0 6358 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2603 4.54 1.05 12 0.16 3565.00 15410.00 24150 20240619 -32.92 14830 20250409 9.24 22100 -26.70 20250106 14830 9.24 20250409 24150 -32.92 20240619 14830 9.24 20250409 2.08 Y 051360 500 83 억 2078978 N N 437 N 00 N
7 20250429 110527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16210 240 2 1.50 327944405 20353 29.48 16140 16220 15970 20750 11180 15970 16112.83 12.94 0 4132 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2604 4.55 1.05 12 0.13 3565.00 15410.00 24150 20240619 -32.88 14830 20250409 9.31 22100 -26.65 20250106 14830 9.31 20250409 24150 -32.88 20240619 14830 9.31 20250409 2.08 Y 051360 500 83 억 2078978 N N 437 N 00 N
8 20250429 100529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16030 60 2 0.38 224075255 13921 20.16 16140 16170 15970 20750 11180 15970 16096.20 12.94 0 767 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2576 4.50 1.04 12 0.09 3565.00 15410.00 24150 20240619 -33.62 14830 20250409 8.09 22100 -27.47 20250106 14830 8.09 20250409 24150 -33.62 20240619 14830 8.09 20250409 2.08 Y 051360 500 83 억 2078978 N N 437 N 00 N
9 20250429 090529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16080 110 2 0.69 100702520 6247 9.05 16140 16150 15990 20750 11180 15970 16120.14 12.94 0 -961 16430 16200 16030 15800 15630 16115 15715 84 4780 500 11810 10 1 16067058 2584 4.51 1.04 12 0.04 3565.00 15410.00 24150 20240619 -33.42 14830 20250409 8.43 22100 -27.24 20250106 14830 8.43 20250409 24150 -33.42 20240619 14830 8.43 20250409 2.08 Y 051360 500 83 억 2078978 N N 437 N 00 N
10 20250428 160523 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15970 -30 5 -0.19 1104797310 69040 136.70 16130 16260 15860 20800 11200 16000 16002.30 12.95 0 -873 16273 16136 15963 15826 15653 16205 15895 84 4800 500 11840 10 1 16067058 2566 4.48 1.04 12 0.43 3565.00 15410.00 24150 20240619 -33.87 14830 20250409 7.69 22100 -27.74 20250106 14830 7.69 20250409 24150 -33.87 20240619 14830 7.69 20250409 2.07 Y 051360 500 83 억 2080760 N N 437 N 00 N
11 20250428 150526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15980 -20 5 -0.12 1053205225 65813 130.31 16130 16260 15860 20800 11200 16000 16003.00 12.95 0 -2106 16273 16136 15963 15826 15653 16205 15895 84 4800 500 11840 10 1 16067058 2568 4.48 1.04 12 0.41 3565.00 15410.00 24150 20240619 -33.83 14830 20250409 7.75 22100 -27.69 20250106 14830 7.75 20250409 24150 -33.83 20240619 14830 7.75 20250409 2.07 Y 051360 500 83 억 2080760 N N 22 N 00 N
12 20250428 140526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16120 120 2 0.75 852971905 53379 105.69 16130 16200 15860 20800 11200 16000 15979.54 12.95 0 -1658 16273 16136 15963 15826 15653 16205 15895 84 4800 500 11840 10 1 16067058 2590 4.52 1.05 12 0.33 3565.00 15410.00 24150 20240619 -33.25 14830 20250409 8.70 22100 -27.06 20250106 14830 8.70 20250409 24150 -33.25 20240619 14830 8.70 20250409 2.07 Y 051360 500 83 억 2080760 N N 22 N 00 N