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
051370/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
20250429,160524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8480,40,2,0.47,132574805,15670,86.01,8470,8490,8390,10970,5910,8440,8460.42,2.78,0,3052,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1978,3.59,0.70,12,0.07,2363.00,12079.00,16960,20240604,-50.00,7090,20250409,19.61,10730,-20.97,20250224,7090,19.61,20250409,16960,-50.00,20240604,7090,19.61,20250409,2.33,Y,051370,500,116 억,,649090,N,N,1657,N,00,N
20250429,150527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8460,20,2,0.24,122264425,14452,79.33,8470,8490,8390,10970,5910,8440,8460.03,2.78,0,3192,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1974,3.58,0.70,12,0.06,2363.00,12079.00,16960,20240604,-50.12,7090,20250409,19.32,10730,-21.16,20250224,7090,19.32,20250409,16960,-50.12,20240604,7090,19.32,20250409,2.33,Y,051370,500,116 억,,649090,N,N,2547,N,00,N
20250429,140527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8460,20,2,0.24,108922775,12876,70.68,8470,8490,8390,10970,5910,8440,8459.36,2.78,0,3592,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1974,3.58,0.70,12,0.06,2363.00,12079.00,16960,20240604,-50.12,7090,20250409,19.32,10730,-21.16,20250224,7090,19.32,20250409,16960,-50.12,20240604,7090,19.32,20250409,2.33,Y,051370,500,116 억,,649090,N,N,2547,N,00,N
20250429,130528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8480,40,2,0.47,102456225,12111,66.48,8470,8490,8390,10970,5910,8440,8459.77,2.78,0,3557,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1978,3.59,0.70,12,0.05,2363.00,12079.00,16960,20240604,-50.00,7090,20250409,19.61,10730,-20.97,20250224,7090,19.61,20250409,16960,-50.00,20240604,7090,19.61,20250409,2.33,Y,051370,500,116 억,,649090,N,N,2547,N,00,N
20250429,120529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8480,40,2,0.47,65646615,7764,42.62,8470,8490,8390,10970,5910,8440,8455.26,2.78,0,2934,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1978,3.59,0.70,12,0.03,2363.00,12079.00,16960,20240604,-50.00,7090,20250409,19.61,10730,-20.97,20250224,7090,19.61,20250409,16960,-50.00,20240604,7090,19.61,20250409,2.33,Y,051370,500,116 억,,649090,N,N,2547,N,00,N
20250429,110527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8470,30,2,0.36,31528045,3737,20.51,8470,8480,8390,10970,5910,8440,8436.73,2.78,0,1154,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1976,3.58,0.70,12,0.02,2363.00,12079.00,16960,20240604,-50.06,7090,20250409,19.46,10730,-21.06,20250224,7090,19.46,20250409,16960,-50.06,20240604,7090,19.46,20250409,2.33,Y,051370,500,116 억,,649090,N,N,2547,N,00,N
20250429,100530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8440,0,3,0.00,8796205,1044,5.73,8470,8470,8390,10970,5910,8440,8425.48,2.78,0,-338,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1969,3.57,0.70,12,0.00,2363.00,12079.00,16960,20240604,-50.24,7090,20250409,19.04,10730,-21.34,20250224,7090,19.04,20250409,16960,-50.24,20240604,7090,19.04,20250409,2.33,Y,051370,500,116 억,,649090,N,N,2547,N,00,N
20250429,090529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8440,0,3,0.00,3782010,448,2.46,8470,8470,8440,10970,5910,8440,8441.99,2.78,0,-251,8580,8510,8450,8380,8320,8480,8350,117,2530,500,6240,10,1,23327472,1969,3.57,0.70,12,0.00,2363.00,12079.00,16960,20240604,-50.24,7090,20250409,19.04,10730,-21.34,20250224,7090,19.04,20250409,16960,-50.24,20240604,7090,19.04,20250409,2.33,Y,051370,500,116 억,,649090,N,N,2547,N,00,N
20250428,160523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8440,-50,5,-0.59,153832320,18218,70.16,8510,8520,8390,11030,5950,8490,8443.97,2.80,0,-1644,8616,8552,8476,8412,8336,8515,8375,117,2540,500,6280,10,1,23327472,1969,3.57,0.70,12,0.08,2363.00,12079.00,16960,20240604,-50.24,7090,20250409,19.04,10730,-21.34,20250224,7090,19.04,20250409,16960,-50.24,20240604,7090,19.04,20250409,2.34,Y,051370,500,116 억,,653502,N,N,2547,N,00,N
20250428,150527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8400,-90,5,-1.06,136524470,16164,62.25,8510,8520,8400,11030,5950,8490,8446.21,2.80,0,-1402,8616,8552,8476,8412,8336,8515,8375,117,2540,500,6280,10,1,23327472,1960,3.55,0.70,12,0.07,2363.00,12079.00,16960,20240604,-50.47,7090,20250409,18.48,10730,-21.71,20250224,7090,18.48,20250409,16960,-50.47,20240604,7090,18.48,20250409,2.34,Y,051370,500,116 억,,653502,N,N,1679,N,00,N
20250428,140526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8430,-60,5,-0.71,109589300,12962,49.92,8510,8520,8410,11030,5950,8490,8454.66,2.80,0,-2187,8616,8552,8476,8412,8336,8515,8375,117,2540,500,6280,10,1,23327472,1967,3.57,0.70,12,0.06,2363.00,12079.00,16960,20240604,-50.29,7090,20250409,18.90,10730,-21.44,20250224,7090,18.90,20250409,16960,-50.29,20240604,7090,18.90,20250409,2.34,Y,051370,500,116 억,,653502,N,N,1679,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 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8480 40 2 0.47 132574805 15670 86.01 8470 8490 8390 10970 5910 8440 8460.42 2.78 0 3052 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1978 3.59 0.70 12 0.07 2363.00 12079.00 16960 20240604 -50.00 7090 20250409 19.61 10730 -20.97 20250224 7090 19.61 20250409 16960 -50.00 20240604 7090 19.61 20250409 2.33 Y 051370 500 116 억 649090 N N 1657 N 00 N
3 20250429 150527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8460 20 2 0.24 122264425 14452 79.33 8470 8490 8390 10970 5910 8440 8460.03 2.78 0 3192 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1974 3.58 0.70 12 0.06 2363.00 12079.00 16960 20240604 -50.12 7090 20250409 19.32 10730 -21.16 20250224 7090 19.32 20250409 16960 -50.12 20240604 7090 19.32 20250409 2.33 Y 051370 500 116 억 649090 N N 2547 N 00 N
4 20250429 140527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8460 20 2 0.24 108922775 12876 70.68 8470 8490 8390 10970 5910 8440 8459.36 2.78 0 3592 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1974 3.58 0.70 12 0.06 2363.00 12079.00 16960 20240604 -50.12 7090 20250409 19.32 10730 -21.16 20250224 7090 19.32 20250409 16960 -50.12 20240604 7090 19.32 20250409 2.33 Y 051370 500 116 억 649090 N N 2547 N 00 N
5 20250429 130528 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8480 40 2 0.47 102456225 12111 66.48 8470 8490 8390 10970 5910 8440 8459.77 2.78 0 3557 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1978 3.59 0.70 12 0.05 2363.00 12079.00 16960 20240604 -50.00 7090 20250409 19.61 10730 -20.97 20250224 7090 19.61 20250409 16960 -50.00 20240604 7090 19.61 20250409 2.33 Y 051370 500 116 억 649090 N N 2547 N 00 N
6 20250429 120529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8480 40 2 0.47 65646615 7764 42.62 8470 8490 8390 10970 5910 8440 8455.26 2.78 0 2934 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1978 3.59 0.70 12 0.03 2363.00 12079.00 16960 20240604 -50.00 7090 20250409 19.61 10730 -20.97 20250224 7090 19.61 20250409 16960 -50.00 20240604 7090 19.61 20250409 2.33 Y 051370 500 116 억 649090 N N 2547 N 00 N
7 20250429 110527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8470 30 2 0.36 31528045 3737 20.51 8470 8480 8390 10970 5910 8440 8436.73 2.78 0 1154 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1976 3.58 0.70 12 0.02 2363.00 12079.00 16960 20240604 -50.06 7090 20250409 19.46 10730 -21.06 20250224 7090 19.46 20250409 16960 -50.06 20240604 7090 19.46 20250409 2.33 Y 051370 500 116 억 649090 N N 2547 N 00 N
8 20250429 100530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8440 0 3 0.00 8796205 1044 5.73 8470 8470 8390 10970 5910 8440 8425.48 2.78 0 -338 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1969 3.57 0.70 12 0.00 2363.00 12079.00 16960 20240604 -50.24 7090 20250409 19.04 10730 -21.34 20250224 7090 19.04 20250409 16960 -50.24 20240604 7090 19.04 20250409 2.33 Y 051370 500 116 억 649090 N N 2547 N 00 N
9 20250429 090529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8440 0 3 0.00 3782010 448 2.46 8470 8470 8440 10970 5910 8440 8441.99 2.78 0 -251 8580 8510 8450 8380 8320 8480 8350 117 2530 500 6240 10 1 23327472 1969 3.57 0.70 12 0.00 2363.00 12079.00 16960 20240604 -50.24 7090 20250409 19.04 10730 -21.34 20250224 7090 19.04 20250409 16960 -50.24 20240604 7090 19.04 20250409 2.33 Y 051370 500 116 억 649090 N N 2547 N 00 N
10 20250428 160523 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8440 -50 5 -0.59 153832320 18218 70.16 8510 8520 8390 11030 5950 8490 8443.97 2.80 0 -1644 8616 8552 8476 8412 8336 8515 8375 117 2540 500 6280 10 1 23327472 1969 3.57 0.70 12 0.08 2363.00 12079.00 16960 20240604 -50.24 7090 20250409 19.04 10730 -21.34 20250224 7090 19.04 20250409 16960 -50.24 20240604 7090 19.04 20250409 2.34 Y 051370 500 116 억 653502 N N 2547 N 00 N
11 20250428 150527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8400 -90 5 -1.06 136524470 16164 62.25 8510 8520 8400 11030 5950 8490 8446.21 2.80 0 -1402 8616 8552 8476 8412 8336 8515 8375 117 2540 500 6280 10 1 23327472 1960 3.55 0.70 12 0.07 2363.00 12079.00 16960 20240604 -50.47 7090 20250409 18.48 10730 -21.71 20250224 7090 18.48 20250409 16960 -50.47 20240604 7090 18.48 20250409 2.34 Y 051370 500 116 억 653502 N N 1679 N 00 N
12 20250428 140526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8430 -60 5 -0.71 109589300 12962 49.92 8510 8520 8410 11030 5950 8490 8454.66 2.80 0 -2187 8616 8552 8476 8412 8336 8515 8375 117 2540 500 6280 10 1 23327472 1967 3.57 0.70 12 0.06 2363.00 12079.00 16960 20240604 -50.29 7090 20250409 18.90 10730 -21.44 20250224 7090 18.90 20250409 16960 -50.29 20240604 7090 18.90 20250409 2.34 Y 051370 500 116 억 653502 N N 1679 N 00 N