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
361390/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
20250429,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16560,130,2,0.79,552174245,33528,117.55,16460,16730,16290,21350,11510,16430,16469.05,24.53,0,3716,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1242,-40.19,3.62,12,0.45,-412.00,4575.00,25000,20241108,-33.76,11290,20240911,46.68,20150,-17.82,20250213,13000,27.38,20250407,25000,-33.76,20241108,11290,46.68,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,9822,N,00,N
20250429,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16540,110,2,0.67,547677655,33256,116.59,16460,16730,16290,21350,11510,16430,16468.54,24.53,0,3765,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1241,-40.15,3.62,12,0.44,-412.00,4575.00,25000,20241108,-33.84,11290,20240911,46.50,20150,-17.92,20250213,13000,27.23,20250407,25000,-33.84,20241108,11290,46.50,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,6060,N,00,N
20250429,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16670,240,2,1.46,437022535,26596,93.24,16460,16670,16290,21350,11510,16430,16431.89,24.53,0,3134,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1250,-40.46,3.64,12,0.35,-412.00,4575.00,25000,20241108,-33.32,11290,20240911,47.65,20150,-17.27,20250213,13000,28.23,20250407,25000,-33.32,20241108,11290,47.65,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,6060,N,00,N
20250429,131215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,90,2,0.55,355714660,21693,76.05,16460,16600,16290,21350,11510,16430,16397.67,24.53,0,1476,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1239,-40.10,3.61,12,0.29,-412.00,4575.00,25000,20241108,-33.92,11290,20240911,46.32,20150,-18.01,20250213,13000,27.08,20250407,25000,-33.92,20241108,11290,46.32,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,6060,N,00,N
20250429,121219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16470,40,2,0.24,263897500,16125,56.53,16460,16600,16290,21350,11510,16430,16365.74,24.53,0,-1491,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1235,-39.98,3.60,12,0.21,-412.00,4575.00,25000,20241108,-34.12,11290,20240911,45.88,20150,-18.26,20250213,13000,26.69,20250407,25000,-34.12,20241108,11290,45.88,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,6060,N,00,N
20250429,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,-90,5,-0.55,192614930,11777,41.29,16460,16600,16290,21350,11510,16430,16355.18,24.53,0,-1425,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1226,-39.66,3.57,12,0.16,-412.00,4575.00,25000,20241108,-34.64,11290,20240911,44.73,20150,-18.91,20250213,13000,25.69,20250407,25000,-34.64,20241108,11290,44.73,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,6060,N,00,N
20250429,101220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,-50,5,-0.30,111667190,6819,23.91,16460,16600,16300,21350,11510,16430,16375.89,24.53,0,242,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1229,-39.76,3.58,12,0.09,-412.00,4575.00,25000,20241108,-34.48,11290,20240911,45.08,20150,-18.71,20250213,13000,26.00,20250407,25000,-34.48,20241108,11290,45.08,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,6060,N,00,N
20250429,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16360,-70,5,-0.43,4410180,268,0.94,16460,16600,16330,21350,11510,16430,16455.90,24.53,0,-149,16870,16650,16530,16310,16190,16590,16250,38,4920,500,11170,10,1,7500789,1227,-39.71,3.58,12,0.00,-412.00,4575.00,25000,20241108,-34.56,11290,20240911,44.91,20150,-18.81,20250213,13000,25.85,20250407,25000,-34.56,20241108,11290,44.91,20240911,4.15,Y,361390,500,37 억,,1839590,N,N,6060,N,00,N
20250428,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16430,-50,5,-0.30,471617730,28523,191.11,16460,16750,16410,21400,11540,16480,16534.65,24.46,0,4220,16693,16586,16453,16346,16213,16640,16400,38,4920,500,11200,10,1,7500789,1232,-39.88,3.59,12,0.38,-412.00,4575.00,25000,20241108,-34.28,11290,20240911,45.53,20150,-18.46,20250213,13000,26.38,20250407,25000,-34.28,20241108,11290,45.53,20240911,4.17,Y,361390,500,37 억,,1834885,N,N,6060,N,00,N
20250428,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16490,10,2,0.06,453557890,27426,183.76,16460,16750,16410,21400,11540,16480,16537.52,24.46,0,4736,16693,16586,16453,16346,16213,16640,16400,38,4920,500,11200,10,1,7500789,1237,-40.02,3.60,12,0.37,-412.00,4575.00,25000,20241108,-34.04,11290,20240911,46.06,20150,-18.16,20250213,13000,26.85,20250407,25000,-34.04,20241108,11290,46.06,20240911,4.17,Y,361390,500,37 억,,1834885,N,N,1011,N,00,N
20250428,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,20,2,0.12,385073060,23267,155.89,16460,16750,16410,21400,11540,16480,16550.18,24.46,0,7233,16693,16586,16453,16346,16213,16640,16400,38,4920,500,11200,10,1,7500789,1238,-40.05,3.61,12,0.31,-412.00,4575.00,25000,20241108,-34.00,11290,20240911,46.15,20150,-18.11,20250213,13000,26.92,20250407,25000,-34.00,20241108,11290,46.15,20240911,4.17,Y,361390,500,37 억,,1834885,N,N,1011,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 161210 57 100.00 KOSDAQ 전기·전자 N N N N N 16560 130 2 0.79 552174245 33528 117.55 16460 16730 16290 21350 11510 16430 16469.05 24.53 0 3716 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1242 -40.19 3.62 12 0.45 -412.00 4575.00 25000 20241108 -33.76 11290 20240911 46.68 20150 -17.82 20250213 13000 27.38 20250407 25000 -33.76 20241108 11290 46.68 20240911 4.15 Y 361390 500 37 억 1839590 N N 9822 N 00 N
3 20250429 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 16540 110 2 0.67 547677655 33256 116.59 16460 16730 16290 21350 11510 16430 16468.54 24.53 0 3765 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1241 -40.15 3.62 12 0.44 -412.00 4575.00 25000 20241108 -33.84 11290 20240911 46.50 20150 -17.92 20250213 13000 27.23 20250407 25000 -33.84 20241108 11290 46.50 20240911 4.15 Y 361390 500 37 억 1839590 N N 6060 N 00 N
4 20250429 141219 57 100.00 KOSDAQ 전기·전자 N N N N N 16670 240 2 1.46 437022535 26596 93.24 16460 16670 16290 21350 11510 16430 16431.89 24.53 0 3134 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1250 -40.46 3.64 12 0.35 -412.00 4575.00 25000 20241108 -33.32 11290 20240911 47.65 20150 -17.27 20250213 13000 28.23 20250407 25000 -33.32 20241108 11290 47.65 20240911 4.15 Y 361390 500 37 억 1839590 N N 6060 N 00 N
5 20250429 131215 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 90 2 0.55 355714660 21693 76.05 16460 16600 16290 21350 11510 16430 16397.67 24.53 0 1476 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1239 -40.10 3.61 12 0.29 -412.00 4575.00 25000 20241108 -33.92 11290 20240911 46.32 20150 -18.01 20250213 13000 27.08 20250407 25000 -33.92 20241108 11290 46.32 20240911 4.15 Y 361390 500 37 억 1839590 N N 6060 N 00 N
6 20250429 121219 57 100.00 KOSDAQ 전기·전자 N N N N N 16470 40 2 0.24 263897500 16125 56.53 16460 16600 16290 21350 11510 16430 16365.74 24.53 0 -1491 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1235 -39.98 3.60 12 0.21 -412.00 4575.00 25000 20241108 -34.12 11290 20240911 45.88 20150 -18.26 20250213 13000 26.69 20250407 25000 -34.12 20241108 11290 45.88 20240911 4.15 Y 361390 500 37 억 1839590 N N 6060 N 00 N
7 20250429 111217 57 100.00 KOSDAQ 전기·전자 N N N N N 16340 -90 5 -0.55 192614930 11777 41.29 16460 16600 16290 21350 11510 16430 16355.18 24.53 0 -1425 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1226 -39.66 3.57 12 0.16 -412.00 4575.00 25000 20241108 -34.64 11290 20240911 44.73 20150 -18.91 20250213 13000 25.69 20250407 25000 -34.64 20241108 11290 44.73 20240911 4.15 Y 361390 500 37 억 1839590 N N 6060 N 00 N
8 20250429 101220 57 100.00 KOSDAQ 전기·전자 N N N N N 16380 -50 5 -0.30 111667190 6819 23.91 16460 16600 16300 21350 11510 16430 16375.89 24.53 0 242 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1229 -39.76 3.58 12 0.09 -412.00 4575.00 25000 20241108 -34.48 11290 20240911 45.08 20150 -18.71 20250213 13000 26.00 20250407 25000 -34.48 20241108 11290 45.08 20240911 4.15 Y 361390 500 37 억 1839590 N N 6060 N 00 N
9 20250429 091222 57 100.00 KOSDAQ 전기·전자 N N N N N 16360 -70 5 -0.43 4410180 268 0.94 16460 16600 16330 21350 11510 16430 16455.90 24.53 0 -149 16870 16650 16530 16310 16190 16590 16250 38 4920 500 11170 10 1 7500789 1227 -39.71 3.58 12 0.00 -412.00 4575.00 25000 20241108 -34.56 11290 20240911 44.91 20150 -18.81 20250213 13000 25.85 20250407 25000 -34.56 20241108 11290 44.91 20240911 4.15 Y 361390 500 37 억 1839590 N N 6060 N 00 N
10 20250428 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 16430 -50 5 -0.30 471617730 28523 191.11 16460 16750 16410 21400 11540 16480 16534.65 24.46 0 4220 16693 16586 16453 16346 16213 16640 16400 38 4920 500 11200 10 1 7500789 1232 -39.88 3.59 12 0.38 -412.00 4575.00 25000 20241108 -34.28 11290 20240911 45.53 20150 -18.46 20250213 13000 26.38 20250407 25000 -34.28 20241108 11290 45.53 20240911 4.17 Y 361390 500 37 억 1834885 N N 6060 N 00 N
11 20250428 151214 57 100.00 KOSDAQ 전기·전자 N N N N N 16490 10 2 0.06 453557890 27426 183.76 16460 16750 16410 21400 11540 16480 16537.52 24.46 0 4736 16693 16586 16453 16346 16213 16640 16400 38 4920 500 11200 10 1 7500789 1237 -40.02 3.60 12 0.37 -412.00 4575.00 25000 20241108 -34.04 11290 20240911 46.06 20150 -18.16 20250213 13000 26.85 20250407 25000 -34.04 20241108 11290 46.06 20240911 4.17 Y 361390 500 37 억 1834885 N N 1011 N 00 N
12 20250428 141215 57 100.00 KOSDAQ 전기·전자 N N N N N 16500 20 2 0.12 385073060 23267 155.89 16460 16750 16410 21400 11540 16480 16550.18 24.46 0 7233 16693 16586 16453 16346 16213 16640 16400 38 4920 500 11200 10 1 7500789 1238 -40.05 3.61 12 0.31 -412.00 4575.00 25000 20241108 -34.00 11290 20240911 46.15 20150 -18.11 20250213 13000 26.92 20250407 25000 -34.00 20241108 11290 46.15 20240911 4.17 Y 361390 500 37 억 1834885 N N 1011 N 00 N