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
061970/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
20250430,160559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3355,-60,5,-1.76,190304691,56827,114.08,3405,3430,3305,4435,2395,3415,3348.84,100.00,0,-17868,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1949,-6.62,0.64,12,0.10,-507.00,5253.00,8380,20240508,-59.96,2835,20250409,18.34,4770,-29.66,20250221,2835,18.34,20250409,8380,-59.96,20240508,2835,18.34,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1620,N,00,N
20250430,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,-105,5,-3.07,180000866,53723,107.85,3405,3430,3305,4435,2395,3415,3350.54,100.00,0,-18073,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1923,-6.53,0.63,12,0.09,-507.00,5253.00,8380,20240508,-60.50,2835,20250409,16.75,4770,-30.61,20250221,2835,16.75,20250409,8380,-60.50,20240508,2835,16.75,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250430,140603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3350,-65,5,-1.90,153065308,45616,91.57,3405,3430,3320,4435,2395,3415,3355.52,100.00,0,-17859,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1946,-6.61,0.64,12,0.08,-507.00,5253.00,8380,20240508,-60.02,2835,20250409,18.17,4770,-29.77,20250221,2835,18.17,20250409,8380,-60.02,20240508,2835,18.17,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250430,130603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3335,-80,5,-2.34,149215993,44464,89.26,3405,3430,3320,4435,2395,3415,3355.88,100.00,0,-17696,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1937,-6.58,0.63,12,0.08,-507.00,5253.00,8380,20240508,-60.20,2835,20250409,17.64,4770,-30.08,20250221,2835,17.64,20250409,8380,-60.20,20240508,2835,17.64,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250430,120605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3322,-93,5,-2.72,134175316,39938,80.17,3405,3430,3320,4435,2395,3415,3359.59,100.00,0,-17076,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1930,-6.55,0.63,12,0.07,-507.00,5253.00,8380,20240508,-60.36,2835,20250409,17.18,4770,-30.36,20250221,2835,17.18,20250409,8380,-60.36,20240508,2835,17.18,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250430,110603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3335,-80,5,-2.34,95240077,28259,56.73,3405,3430,3320,4435,2395,3415,3370.26,100.00,0,-13224,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1937,-6.58,0.63,12,0.05,-507.00,5253.00,8380,20240508,-60.20,2835,20250409,17.64,4770,-30.08,20250221,2835,17.64,20250409,8380,-60.20,20240508,2835,17.64,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250430,100606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3365,-50,5,-1.46,54270425,16001,32.12,3405,3430,3365,4435,2395,3415,3391.69,100.00,0,-8300,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1954,-6.64,0.64,12,0.03,-507.00,5253.00,8380,20240508,-59.84,2835,20250409,18.69,4770,-29.45,20250221,2835,18.69,20250409,8380,-59.84,20240508,2835,18.69,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250430,090606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3415,0,3,0.00,8367865,2463,4.94,3405,3415,3390,4435,2395,3415,3397.43,100.00,0,-84,3481,3447,3426,3392,3371,3465,3410,290,1020,500,2390,5,1,58083006,1984,-6.74,0.65,12,0.00,-507.00,5253.00,8380,20240508,-59.25,2835,20250409,20.46,4770,-28.41,20250221,2835,20.46,20250409,8380,-59.25,20240508,2835,20.46,20250409,2.04,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250429,160558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3415,5,2,0.15,169305730,49477,42.96,3410,3460,3405,4430,2390,3410,3421.91,100.00,0,2990,3516,3462,3436,3382,3356,3450,3370,290,1020,500,2380,5,1,58083006,1984,-6.74,0.65,12,0.09,-507.00,5253.00,8380,20240508,-59.25,2835,20250409,20.46,4770,-28.41,20250221,2835,20.46,20250409,8380,-59.25,20240508,2835,20.46,20250409,2.03,Y,061970,500,290 억,,58083006,N,N,1486,N,00,N
20250429,150601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3425,15,2,0.44,166292725,48594,42.20,3410,3460,3405,4430,2390,3410,3422.08,100.00,0,3017,3516,3462,3436,3382,3356,3450,3370,290,1020,500,2380,5,1,58083006,1989,-6.76,0.65,12,0.08,-507.00,5253.00,8380,20240508,-59.13,2835,20250409,20.81,4770,-28.20,20250221,2835,20.81,20250409,8380,-59.13,20240508,2835,20.81,20250409,2.03,Y,061970,500,290 억,,58083006,N,N,2165,N,00,N
20250429,140602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3425,15,2,0.44,138614955,40488,35.16,3410,3460,3405,4430,2390,3410,3423.61,100.00,0,1607,3516,3462,3436,3382,3356,3450,3370,290,1020,500,2380,5,1,58083006,1989,-6.76,0.65,12,0.07,-507.00,5253.00,8380,20240508,-59.13,2835,20250409,20.81,4770,-28.20,20250221,2835,20.81,20250409,8380,-59.13,20240508,2835,20.81,20250409,2.03,Y,061970,500,290 억,,58083006,N,N,2165,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 160559 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3355 -60 5 -1.76 190304691 56827 114.08 3405 3430 3305 4435 2395 3415 3348.84 100.00 0 -17868 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1949 -6.62 0.64 12 0.10 -507.00 5253.00 8380 20240508 -59.96 2835 20250409 18.34 4770 -29.66 20250221 2835 18.34 20250409 8380 -59.96 20240508 2835 18.34 20250409 2.04 Y 061970 500 290 억 58083006 N N 1620 N 00 N
3 20250430 150603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3310 -105 5 -3.07 180000866 53723 107.85 3405 3430 3305 4435 2395 3415 3350.54 100.00 0 -18073 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1923 -6.53 0.63 12 0.09 -507.00 5253.00 8380 20240508 -60.50 2835 20250409 16.75 4770 -30.61 20250221 2835 16.75 20250409 8380 -60.50 20240508 2835 16.75 20250409 2.04 Y 061970 500 290 억 58083006 N N 1486 N 00 N
4 20250430 140603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3350 -65 5 -1.90 153065308 45616 91.57 3405 3430 3320 4435 2395 3415 3355.52 100.00 0 -17859 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1946 -6.61 0.64 12 0.08 -507.00 5253.00 8380 20240508 -60.02 2835 20250409 18.17 4770 -29.77 20250221 2835 18.17 20250409 8380 -60.02 20240508 2835 18.17 20250409 2.04 Y 061970 500 290 억 58083006 N N 1486 N 00 N
5 20250430 130603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3335 -80 5 -2.34 149215993 44464 89.26 3405 3430 3320 4435 2395 3415 3355.88 100.00 0 -17696 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1937 -6.58 0.63 12 0.08 -507.00 5253.00 8380 20240508 -60.20 2835 20250409 17.64 4770 -30.08 20250221 2835 17.64 20250409 8380 -60.20 20240508 2835 17.64 20250409 2.04 Y 061970 500 290 억 58083006 N N 1486 N 00 N
6 20250430 120605 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3322 -93 5 -2.72 134175316 39938 80.17 3405 3430 3320 4435 2395 3415 3359.59 100.00 0 -17076 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1930 -6.55 0.63 12 0.07 -507.00 5253.00 8380 20240508 -60.36 2835 20250409 17.18 4770 -30.36 20250221 2835 17.18 20250409 8380 -60.36 20240508 2835 17.18 20250409 2.04 Y 061970 500 290 억 58083006 N N 1486 N 00 N
7 20250430 110603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3335 -80 5 -2.34 95240077 28259 56.73 3405 3430 3320 4435 2395 3415 3370.26 100.00 0 -13224 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1937 -6.58 0.63 12 0.05 -507.00 5253.00 8380 20240508 -60.20 2835 20250409 17.64 4770 -30.08 20250221 2835 17.64 20250409 8380 -60.20 20240508 2835 17.64 20250409 2.04 Y 061970 500 290 억 58083006 N N 1486 N 00 N
8 20250430 100606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3365 -50 5 -1.46 54270425 16001 32.12 3405 3430 3365 4435 2395 3415 3391.69 100.00 0 -8300 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1954 -6.64 0.64 12 0.03 -507.00 5253.00 8380 20240508 -59.84 2835 20250409 18.69 4770 -29.45 20250221 2835 18.69 20250409 8380 -59.84 20240508 2835 18.69 20250409 2.04 Y 061970 500 290 억 58083006 N N 1486 N 00 N
9 20250430 090606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3415 0 3 0.00 8367865 2463 4.94 3405 3415 3390 4435 2395 3415 3397.43 100.00 0 -84 3481 3447 3426 3392 3371 3465 3410 290 1020 500 2390 5 1 58083006 1984 -6.74 0.65 12 0.00 -507.00 5253.00 8380 20240508 -59.25 2835 20250409 20.46 4770 -28.41 20250221 2835 20.46 20250409 8380 -59.25 20240508 2835 20.46 20250409 2.04 Y 061970 500 290 억 58083006 N N 1486 N 00 N
10 20250429 160558 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3415 5 2 0.15 169305730 49477 42.96 3410 3460 3405 4430 2390 3410 3421.91 100.00 0 2990 3516 3462 3436 3382 3356 3450 3370 290 1020 500 2380 5 1 58083006 1984 -6.74 0.65 12 0.09 -507.00 5253.00 8380 20240508 -59.25 2835 20250409 20.46 4770 -28.41 20250221 2835 20.46 20250409 8380 -59.25 20240508 2835 20.46 20250409 2.03 Y 061970 500 290 억 58083006 N N 1486 N 00 N
11 20250429 150601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3425 15 2 0.44 166292725 48594 42.20 3410 3460 3405 4430 2390 3410 3422.08 100.00 0 3017 3516 3462 3436 3382 3356 3450 3370 290 1020 500 2380 5 1 58083006 1989 -6.76 0.65 12 0.08 -507.00 5253.00 8380 20240508 -59.13 2835 20250409 20.81 4770 -28.20 20250221 2835 20.81 20250409 8380 -59.13 20240508 2835 20.81 20250409 2.03 Y 061970 500 290 억 58083006 N N 2165 N 00 N
12 20250429 140602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3425 15 2 0.44 138614955 40488 35.16 3410 3460 3405 4430 2390 3410 3423.61 100.00 0 1607 3516 3462 3436 3382 3356 3450 3370 290 1020 500 2380 5 1 58083006 1989 -6.76 0.65 12 0.07 -507.00 5253.00 8380 20240508 -59.13 2835 20250409 20.81 4770 -28.20 20250221 2835 20.81 20250409 8380 -59.13 20240508 2835 20.81 20250409 2.03 Y 061970 500 290 억 58083006 N N 2165 N 00 N