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
069540/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
20250430,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,-16,5,-1.75,201149627,222221,56.45,929,929,899,1189,641,915,905.18,3.41,0,-58075,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,414,-2.12,0.66,12,0.48,-424.00,1358.00,4120,20240516,-78.18,763,20250408,17.82,1584,-43.24,20250123,763,17.82,20250408,4120,-78.18,20240516,763,17.82,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,7826,N,00,N
20250430,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,-10,5,-1.09,175660448,193906,49.26,929,929,900,1189,641,915,905.91,3.41,0,-54459,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,417,-2.13,0.67,12,0.42,-424.00,1358.00,4120,20240516,-78.03,763,20250408,18.61,1584,-42.87,20250123,763,18.61,20250408,4120,-78.03,20240516,763,18.61,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,9917,N,00,N
20250430,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,-12,5,-1.31,127324357,140405,35.67,929,929,900,1189,641,915,906.84,3.41,0,-34645,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,416,-2.13,0.66,12,0.30,-424.00,1358.00,4120,20240516,-78.08,763,20250408,18.35,1584,-42.99,20250123,763,18.35,20250408,4120,-78.08,20240516,763,18.35,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,9917,N,00,N
20250430,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,-13,5,-1.42,114294251,125955,31.99,929,929,900,1189,641,915,907.42,3.41,0,-32140,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,415,-2.13,0.66,12,0.27,-424.00,1358.00,4120,20240516,-78.11,763,20250408,18.22,1584,-43.06,20250123,763,18.22,20250408,4120,-78.11,20240516,763,18.22,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,9917,N,00,N
20250430,120632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,906,-9,5,-0.98,103667797,114183,29.00,929,929,900,1189,641,915,907.91,3.41,0,-34498,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,417,-2.14,0.67,12,0.25,-424.00,1358.00,4120,20240516,-78.01,763,20250408,18.74,1584,-42.80,20250123,763,18.74,20250408,4120,-78.01,20240516,763,18.74,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,9917,N,00,N
20250430,110630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,-3,5,-0.33,73366497,80652,20.49,929,929,900,1189,641,915,909.67,3.41,0,-29174,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,420,-2.15,0.67,12,0.18,-424.00,1358.00,4120,20240516,-77.86,763,20250408,19.53,1584,-42.42,20250123,763,19.53,20250408,4120,-77.86,20240516,763,19.53,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,9917,N,00,N
20250430,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,906,-9,5,-0.98,49294995,54060,13.73,929,929,904,1189,641,915,911.86,3.41,0,-25626,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,417,-2.14,0.67,12,0.12,-424.00,1358.00,4120,20240516,-78.01,763,20250408,18.74,1584,-42.80,20250123,763,18.74,20250408,4120,-78.01,20240516,763,18.74,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,9917,N,00,N
20250430,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,1,2,0.11,11201858,12213,3.10,929,929,910,1189,641,915,917.21,3.41,0,-8399,945,930,908,893,871,937,900,230,274,500,620,1,1,46037579,422,-2.16,0.67,12,0.03,-424.00,1358.00,4120,20240516,-77.77,763,20250408,20.05,1584,-42.17,20250123,763,20.05,20250408,4120,-77.77,20240516,763,20.05,20250408,1.12,Y,069540,500,230 억,,1567602,N,N,9917,N,00,N
20250429,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,20,2,2.23,354698775,390198,128.64,895,923,886,1163,627,895,909.02,3.11,0,140122,951,922,901,872,851,912,862,230,268,500,600,1,1,46037579,421,-2.16,0.67,12,0.85,-424.00,1358.00,4120,20240516,-77.79,763,20250408,19.92,1584,-42.23,20250123,763,19.92,20250408,4120,-77.79,20240516,763,19.92,20250408,1.08,Y,069540,500,230 억,,1429748,N,N,9917,N,00,N
20250429,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,22,2,2.46,341600959,375835,123.91,895,923,886,1163,627,895,908.91,3.11,0,134400,951,922,901,872,851,912,862,230,268,500,600,1,1,46037579,422,-2.16,0.68,12,0.82,-424.00,1358.00,4120,20240516,-77.74,763,20250408,20.18,1584,-42.11,20250123,763,20.18,20250408,4120,-77.74,20240516,763,20.18,20250408,1.08,Y,069540,500,230 억,,1429748,N,N,6672,N,00,N
20250429,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,19,2,2.12,330612254,363834,119.95,895,923,886,1163,627,895,908.69,3.11,0,125880,951,922,901,872,851,912,862,230,268,500,600,1,1,46037579,421,-2.16,0.67,12,0.79,-424.00,1358.00,4120,20240516,-77.82,763,20250408,19.79,1584,-42.30,20250123,763,19.79,20250408,4120,-77.82,20240516,763,19.79,20250408,1.08,Y,069540,500,230 억,,1429748,N,N,6672,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 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 899 -16 5 -1.75 201149627 222221 56.45 929 929 899 1189 641 915 905.18 3.41 0 -58075 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 414 -2.12 0.66 12 0.48 -424.00 1358.00 4120 20240516 -78.18 763 20250408 17.82 1584 -43.24 20250123 763 17.82 20250408 4120 -78.18 20240516 763 17.82 20250408 1.12 Y 069540 500 230 억 1567602 N N 7826 N 00 N
3 20250430 150630 57 100.00 KOSDAQ 전기·전자 N N N N N 905 -10 5 -1.09 175660448 193906 49.26 929 929 900 1189 641 915 905.91 3.41 0 -54459 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 417 -2.13 0.67 12 0.42 -424.00 1358.00 4120 20240516 -78.03 763 20250408 18.61 1584 -42.87 20250123 763 18.61 20250408 4120 -78.03 20240516 763 18.61 20250408 1.12 Y 069540 500 230 억 1567602 N N 9917 N 00 N
4 20250430 140630 57 100.00 KOSDAQ 전기·전자 N N N N N 903 -12 5 -1.31 127324357 140405 35.67 929 929 900 1189 641 915 906.84 3.41 0 -34645 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 416 -2.13 0.66 12 0.30 -424.00 1358.00 4120 20240516 -78.08 763 20250408 18.35 1584 -42.99 20250123 763 18.35 20250408 4120 -78.08 20240516 763 18.35 20250408 1.12 Y 069540 500 230 억 1567602 N N 9917 N 00 N
5 20250430 130629 57 100.00 KOSDAQ 전기·전자 N N N N N 902 -13 5 -1.42 114294251 125955 31.99 929 929 900 1189 641 915 907.42 3.41 0 -32140 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 415 -2.13 0.66 12 0.27 -424.00 1358.00 4120 20240516 -78.11 763 20250408 18.22 1584 -43.06 20250123 763 18.22 20250408 4120 -78.11 20240516 763 18.22 20250408 1.12 Y 069540 500 230 억 1567602 N N 9917 N 00 N
6 20250430 120632 57 100.00 KOSDAQ 전기·전자 N N N N N 906 -9 5 -0.98 103667797 114183 29.00 929 929 900 1189 641 915 907.91 3.41 0 -34498 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 417 -2.14 0.67 12 0.25 -424.00 1358.00 4120 20240516 -78.01 763 20250408 18.74 1584 -42.80 20250123 763 18.74 20250408 4120 -78.01 20240516 763 18.74 20250408 1.12 Y 069540 500 230 억 1567602 N N 9917 N 00 N
7 20250430 110630 57 100.00 KOSDAQ 전기·전자 N N N N N 912 -3 5 -0.33 73366497 80652 20.49 929 929 900 1189 641 915 909.67 3.41 0 -29174 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 420 -2.15 0.67 12 0.18 -424.00 1358.00 4120 20240516 -77.86 763 20250408 19.53 1584 -42.42 20250123 763 19.53 20250408 4120 -77.86 20240516 763 19.53 20250408 1.12 Y 069540 500 230 억 1567602 N N 9917 N 00 N
8 20250430 100633 57 100.00 KOSDAQ 전기·전자 N N N N N 906 -9 5 -0.98 49294995 54060 13.73 929 929 904 1189 641 915 911.86 3.41 0 -25626 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 417 -2.14 0.67 12 0.12 -424.00 1358.00 4120 20240516 -78.01 763 20250408 18.74 1584 -42.80 20250123 763 18.74 20250408 4120 -78.01 20240516 763 18.74 20250408 1.12 Y 069540 500 230 억 1567602 N N 9917 N 00 N
9 20250430 090633 57 100.00 KOSDAQ 전기·전자 N N N N N 916 1 2 0.11 11201858 12213 3.10 929 929 910 1189 641 915 917.21 3.41 0 -8399 945 930 908 893 871 937 900 230 274 500 620 1 1 46037579 422 -2.16 0.67 12 0.03 -424.00 1358.00 4120 20240516 -77.77 763 20250408 20.05 1584 -42.17 20250123 763 20.05 20250408 4120 -77.77 20240516 763 20.05 20250408 1.12 Y 069540 500 230 억 1567602 N N 9917 N 00 N
10 20250429 160624 57 100.00 KOSDAQ 전기·전자 N N N N N 915 20 2 2.23 354698775 390198 128.64 895 923 886 1163 627 895 909.02 3.11 0 140122 951 922 901 872 851 912 862 230 268 500 600 1 1 46037579 421 -2.16 0.67 12 0.85 -424.00 1358.00 4120 20240516 -77.79 763 20250408 19.92 1584 -42.23 20250123 763 19.92 20250408 4120 -77.79 20240516 763 19.92 20250408 1.08 Y 069540 500 230 억 1429748 N N 9917 N 00 N
11 20250429 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 917 22 2 2.46 341600959 375835 123.91 895 923 886 1163 627 895 908.91 3.11 0 134400 951 922 901 872 851 912 862 230 268 500 600 1 1 46037579 422 -2.16 0.68 12 0.82 -424.00 1358.00 4120 20240516 -77.74 763 20250408 20.18 1584 -42.11 20250123 763 20.18 20250408 4120 -77.74 20240516 763 20.18 20250408 1.08 Y 069540 500 230 억 1429748 N N 6672 N 00 N
12 20250429 140628 57 100.00 KOSDAQ 전기·전자 N N N N N 914 19 2 2.12 330612254 363834 119.95 895 923 886 1163 627 895 908.69 3.11 0 125880 951 922 901 872 851 912 862 230 268 500 600 1 1 46037579 421 -2.16 0.67 12 0.79 -424.00 1358.00 4120 20240516 -77.82 763 20250408 19.79 1584 -42.30 20250123 763 19.79 20250408 4120 -77.82 20240516 763 19.79 20250408 1.08 Y 069540 500 230 억 1429748 N N 6672 N 00 N