ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047310/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
20250430,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-70,5,-1.48,229848915,49204,189.72,4740,4740,4645,6120,3305,4715,4671.35,1.43,0,-3252,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1701,15.69,0.79,12,0.13,296.00,5909.00,8340,20240419,-44.30,3900,20250409,19.10,6630,-29.94,20250106,3900,19.10,20250409,8240,-43.63,20240509,3900,19.10,20250409,1.28,Y,047310,500,185 억,,522535,N,N,2032,N,00,N
20250430,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-60,5,-1.27,204750040,43807,168.91,4740,4740,4650,6120,3305,4715,4673.91,1.43,0,-2123,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1704,15.73,0.79,12,0.12,296.00,5909.00,8340,20240419,-44.18,3900,20250409,19.36,6630,-29.79,20250106,3900,19.36,20250409,8240,-43.51,20240509,3900,19.36,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-50,5,-1.06,193179270,41323,159.33,4740,4740,4650,6120,3305,4715,4674.86,1.43,0,-1054,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1708,15.76,0.79,12,0.11,296.00,5909.00,8340,20240419,-44.06,3900,20250409,19.62,6630,-29.64,20250106,3900,19.62,20250409,8240,-43.39,20240509,3900,19.62,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-60,5,-1.27,171366380,36638,141.27,4740,4740,4650,6120,3305,4715,4677.29,1.43,0,-3218,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1704,15.73,0.79,12,0.10,296.00,5909.00,8340,20240419,-44.18,3900,20250409,19.36,6630,-29.79,20250106,3900,19.36,20250409,8240,-43.51,20240509,3900,19.36,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-45,5,-0.95,168814395,36090,139.16,4740,4740,4650,6120,3305,4715,4677.59,1.43,0,-3540,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1710,15.78,0.79,12,0.10,296.00,5909.00,8340,20240419,-44.00,3900,20250409,19.74,6630,-29.56,20250106,3900,19.74,20250409,8240,-43.33,20240509,3900,19.74,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-50,5,-1.06,110580235,23596,90.98,4740,4740,4660,6120,3305,4715,4686.40,1.43,0,-10361,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1708,15.76,0.79,12,0.06,296.00,5909.00,8340,20240419,-44.06,3900,20250409,19.62,6630,-29.64,20250106,3900,19.62,20250409,8240,-43.39,20240509,3900,19.62,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-20,5,-0.42,55867775,11890,45.85,4740,4740,4690,6120,3305,4715,4698.72,1.43,0,-4714,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1719,15.86,0.79,12,0.03,296.00,5909.00,8340,20240419,-43.71,3900,20250409,20.38,6630,-29.19,20250106,3900,20.38,20250409,8240,-43.02,20240509,3900,20.38,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-20,5,-0.42,11481255,2440,9.41,4740,4740,4695,6120,3305,4715,4705.43,1.43,0,-1775,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1719,15.86,0.79,12,0.01,296.00,5909.00,8340,20240419,-43.71,3900,20250409,20.38,6630,-29.19,20250106,3900,20.38,20250409,8240,-43.02,20240509,3900,20.38,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250429,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,5,2,0.11,122652509,25935,73.28,4695,4765,4695,6120,3300,4710,4729.23,1.40,0,8766,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1726,15.93,0.80,12,0.07,296.00,5909.00,8340,20240418,-43.47,3900,20250409,20.90,6630,-28.88,20250106,3900,20.90,20250409,8240,-42.78,20240509,3900,20.90,20250409,1.27,Y,047310,500,185 억,,513888,N,N,599,N,00,N
20250429,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,5,2,0.11,117338584,24808,70.10,4695,4765,4695,6120,3300,4710,4729.87,1.40,0,8411,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1726,15.93,0.80,12,0.07,296.00,5909.00,8340,20240418,-43.47,3900,20250409,20.90,6630,-28.88,20250106,3900,20.90,20250409,8240,-42.78,20240509,3900,20.90,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250429,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,15,2,0.32,110547949,23369,66.03,4695,4765,4695,6120,3300,4710,4730.54,1.40,0,8065,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1730,15.96,0.80,12,0.06,296.00,5909.00,8340,20240418,-43.35,3900,20250409,21.15,6630,-28.73,20250106,3900,21.15,20250409,8240,-42.66,20240509,3900,21.15,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,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 20250430 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 4645 -70 5 -1.48 229848915 49204 189.72 4740 4740 4645 6120 3305 4715 4671.35 1.43 0 -3252 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1701 15.69 0.79 12 0.13 296.00 5909.00 8340 20240419 -44.30 3900 20250409 19.10 6630 -29.94 20250106 3900 19.10 20250409 8240 -43.63 20240509 3900 19.10 20250409 1.28 Y 047310 500 185 억 522535 N N 2032 N 00 N
3 20250430 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -60 5 -1.27 204750040 43807 168.91 4740 4740 4650 6120 3305 4715 4673.91 1.43 0 -2123 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1704 15.73 0.79 12 0.12 296.00 5909.00 8340 20240419 -44.18 3900 20250409 19.36 6630 -29.79 20250106 3900 19.36 20250409 8240 -43.51 20240509 3900 19.36 20250409 1.28 Y 047310 500 185 억 522535 N N 599 N 00 N
4 20250430 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 -50 5 -1.06 193179270 41323 159.33 4740 4740 4650 6120 3305 4715 4674.86 1.43 0 -1054 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1708 15.76 0.79 12 0.11 296.00 5909.00 8340 20240419 -44.06 3900 20250409 19.62 6630 -29.64 20250106 3900 19.62 20250409 8240 -43.39 20240509 3900 19.62 20250409 1.28 Y 047310 500 185 억 522535 N N 599 N 00 N
5 20250430 130517 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -60 5 -1.27 171366380 36638 141.27 4740 4740 4650 6120 3305 4715 4677.29 1.43 0 -3218 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1704 15.73 0.79 12 0.10 296.00 5909.00 8340 20240419 -44.18 3900 20250409 19.36 6630 -29.79 20250106 3900 19.36 20250409 8240 -43.51 20240509 3900 19.36 20250409 1.28 Y 047310 500 185 억 522535 N N 599 N 00 N
6 20250430 120519 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 -45 5 -0.95 168814395 36090 139.16 4740 4740 4650 6120 3305 4715 4677.59 1.43 0 -3540 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1710 15.78 0.79 12 0.10 296.00 5909.00 8340 20240419 -44.00 3900 20250409 19.74 6630 -29.56 20250106 3900 19.74 20250409 8240 -43.33 20240509 3900 19.74 20250409 1.28 Y 047310 500 185 억 522535 N N 599 N 00 N
7 20250430 110517 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 -50 5 -1.06 110580235 23596 90.98 4740 4740 4660 6120 3305 4715 4686.40 1.43 0 -10361 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1708 15.76 0.79 12 0.06 296.00 5909.00 8340 20240419 -44.06 3900 20250409 19.62 6630 -29.64 20250106 3900 19.62 20250409 8240 -43.39 20240509 3900 19.62 20250409 1.28 Y 047310 500 185 억 522535 N N 599 N 00 N
8 20250430 100520 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 -20 5 -0.42 55867775 11890 45.85 4740 4740 4690 6120 3305 4715 4698.72 1.43 0 -4714 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1719 15.86 0.79 12 0.03 296.00 5909.00 8340 20240419 -43.71 3900 20250409 20.38 6630 -29.19 20250106 3900 20.38 20250409 8240 -43.02 20240509 3900 20.38 20250409 1.28 Y 047310 500 185 억 522535 N N 599 N 00 N
9 20250430 090520 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 -20 5 -0.42 11481255 2440 9.41 4740 4740 4695 6120 3305 4715 4705.43 1.43 0 -1775 4795 4755 4725 4685 4655 4775 4705 185 1405 500 3390 5 1 36610755 1719 15.86 0.79 12 0.01 296.00 5909.00 8340 20240419 -43.71 3900 20250409 20.38 6630 -29.19 20250106 3900 20.38 20250409 8240 -43.02 20240509 3900 20.38 20250409 1.28 Y 047310 500 185 억 522535 N N 599 N 00 N
10 20250429 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 4715 5 2 0.11 122652509 25935 73.28 4695 4765 4695 6120 3300 4710 4729.23 1.40 0 8766 4780 4745 4715 4680 4650 4730 4665 185 1410 500 3390 5 1 36610755 1726 15.93 0.80 12 0.07 296.00 5909.00 8340 20240418 -43.47 3900 20250409 20.90 6630 -28.88 20250106 3900 20.90 20250409 8240 -42.78 20240509 3900 20.90 20250409 1.27 Y 047310 500 185 억 513888 N N 599 N 00 N
11 20250429 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 4715 5 2 0.11 117338584 24808 70.10 4695 4765 4695 6120 3300 4710 4729.87 1.40 0 8411 4780 4745 4715 4680 4650 4730 4665 185 1410 500 3390 5 1 36610755 1726 15.93 0.80 12 0.07 296.00 5909.00 8340 20240418 -43.47 3900 20250409 20.90 6630 -28.88 20250106 3900 20.90 20250409 8240 -42.78 20240509 3900 20.90 20250409 1.27 Y 047310 500 185 억 513888 N N 1000 N 00 N
12 20250429 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 15 2 0.32 110547949 23369 66.03 4695 4765 4695 6120 3300 4710 4730.54 1.40 0 8065 4780 4745 4715 4680 4650 4730 4665 185 1410 500 3390 5 1 36610755 1730 15.96 0.80 12 0.06 296.00 5909.00 8340 20240418 -43.35 3900 20250409 21.15 6630 -28.73 20250106 3900 21.15 20250409 8240 -42.66 20240509 3900 21.15 20250409 1.27 Y 047310 500 185 억 513888 N N 1000 N 00 N