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
072950/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
20250430,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-60,5,-1.28,166859031,35639,193.64,4670,4740,4550,6070,3270,4670,4681.92,2.78,0,-1266,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,371,7.36,0.49,12,0.44,626.00,9338.00,6060,20240513,-23.93,3135,20241209,47.05,4755,-3.05,20250311,3420,34.80,20250103,6060,-23.93,20240513,3135,47.05,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250430,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-20,5,-0.43,159007116,33938,184.40,4670,4740,4550,6070,3270,4670,4685.22,2.78,0,-1176,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,374,7.43,0.50,12,0.42,626.00,9338.00,6060,20240513,-23.27,3135,20241209,48.33,4755,-2.21,20250311,3420,35.96,20250103,6060,-23.27,20240513,3135,48.33,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250430,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-25,5,-0.54,152853690,32613,177.20,4670,4740,4550,6070,3270,4670,4686.89,2.78,0,-1065,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,374,7.42,0.50,12,0.40,626.00,9338.00,6060,20240513,-23.35,3135,20241209,48.17,4755,-2.31,20250311,3420,35.82,20250103,6060,-23.35,20240513,3135,48.17,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250430,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-5,5,-0.11,148908115,31767,172.60,4670,4740,4550,6070,3270,4670,4687.51,2.78,0,-853,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,376,7.45,0.50,12,0.39,626.00,9338.00,6060,20240513,-23.02,3135,20241209,48.80,4755,-1.89,20250311,3420,36.40,20250103,6060,-23.02,20240513,3135,48.80,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250430,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-10,5,-0.21,92080495,19658,106.81,4670,4740,4550,6070,3270,4670,4684.12,2.78,0,-1150,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,375,7.44,0.50,12,0.24,626.00,9338.00,6060,20240513,-23.10,3135,20241209,48.64,4755,-2.00,20250311,3420,36.26,20250103,6060,-23.10,20240513,3135,48.64,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250430,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,60,2,1.28,80688270,17223,93.58,4670,4740,4550,6070,3270,4670,4684.91,2.78,0,-1652,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,381,7.56,0.51,12,0.21,626.00,9338.00,6060,20240513,-21.95,3135,20241209,50.88,4755,-0.53,20250311,3420,38.30,20250103,6060,-21.95,20240513,3135,50.88,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250430,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,5,2,0.11,29514375,6346,34.48,4670,4685,4550,6070,3270,4670,4650.86,2.78,0,-1379,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,376,7.47,0.50,12,0.08,626.00,9338.00,6060,20240513,-22.85,3135,20241209,49.12,4755,-1.68,20250311,3420,36.70,20250103,6060,-22.85,20240513,3135,49.12,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250430,090641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-90,5,-1.93,5724950,1234,6.70,4670,4670,4550,6070,3270,4670,4639.34,2.78,0,-33,4780,4725,4680,4625,4580,4720,4620,40,1400,500,3170,5,1,8052610,369,7.32,0.49,12,0.02,626.00,9338.00,6060,20240513,-24.42,3135,20241209,46.09,4755,-3.68,20250311,3420,33.92,20250103,6060,-24.42,20240513,3135,46.09,20241209,1.00,Y,072950,500,40 억,,223620,N,N,0,N,00,N
20250429,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,0,3,0.00,85918520,18393,22.89,4670,4735,4635,6070,3270,4670,4671.26,2.85,0,-5535,4893,4781,4638,4526,4383,4837,4582,40,1400,500,3170,5,1,8052610,376,7.46,0.50,12,0.23,626.00,9338.00,6060,20240513,-22.94,3135,20241209,48.96,4755,-1.79,20250311,3420,36.55,20250103,6060,-22.94,20240513,3135,48.96,20241209,0.92,Y,072950,500,40 억,,229155,N,N,53,N,00,N
20250429,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,-30,5,-0.64,83411175,17856,22.22,4670,4735,4635,6070,3270,4670,4671.32,2.85,0,-5389,4893,4781,4638,4526,4383,4837,4582,40,1400,500,3170,5,1,8052610,374,7.41,0.50,12,0.22,626.00,9338.00,6060,20240513,-23.43,3135,20241209,48.01,4755,-2.42,20250311,3420,35.67,20250103,6060,-23.43,20240513,3135,48.01,20241209,0.92,Y,072950,500,40 억,,229155,N,N,53,N,00,N
20250429,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-5,5,-0.11,79754700,17069,21.24,4670,4735,4635,6070,3270,4670,4672.49,2.85,0,-5341,4893,4781,4638,4526,4383,4837,4582,40,1400,500,3170,5,1,8052610,376,7.45,0.50,12,0.21,626.00,9338.00,6060,20240513,-23.02,3135,20241209,48.80,4755,-1.89,20250311,3420,36.40,20250103,6060,-23.02,20240513,3135,48.80,20241209,0.92,Y,072950,500,40 억,,229155,N,N,53,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 160633 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 -60 5 -1.28 166859031 35639 193.64 4670 4740 4550 6070 3270 4670 4681.92 2.78 0 -1266 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 371 7.36 0.49 12 0.44 626.00 9338.00 6060 20240513 -23.93 3135 20241209 47.05 4755 -3.05 20250311 3420 34.80 20250103 6060 -23.93 20240513 3135 47.05 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
3 20250430 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 -20 5 -0.43 159007116 33938 184.40 4670 4740 4550 6070 3270 4670 4685.22 2.78 0 -1176 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 374 7.43 0.50 12 0.42 626.00 9338.00 6060 20240513 -23.27 3135 20241209 48.33 4755 -2.21 20250311 3420 35.96 20250103 6060 -23.27 20240513 3135 48.33 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
4 20250430 140638 57 100.00 KOSDAQ 전기·전자 N N N N N 4645 -25 5 -0.54 152853690 32613 177.20 4670 4740 4550 6070 3270 4670 4686.89 2.78 0 -1065 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 374 7.42 0.50 12 0.40 626.00 9338.00 6060 20240513 -23.35 3135 20241209 48.17 4755 -2.31 20250311 3420 35.82 20250103 6060 -23.35 20240513 3135 48.17 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
5 20250430 130637 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 -5 5 -0.11 148908115 31767 172.60 4670 4740 4550 6070 3270 4670 4687.51 2.78 0 -853 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 376 7.45 0.50 12 0.39 626.00 9338.00 6060 20240513 -23.02 3135 20241209 48.80 4755 -1.89 20250311 3420 36.40 20250103 6060 -23.02 20240513 3135 48.80 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
6 20250430 120640 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 -10 5 -0.21 92080495 19658 106.81 4670 4740 4550 6070 3270 4670 4684.12 2.78 0 -1150 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 375 7.44 0.50 12 0.24 626.00 9338.00 6060 20240513 -23.10 3135 20241209 48.64 4755 -2.00 20250311 3420 36.26 20250103 6060 -23.10 20240513 3135 48.64 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
7 20250430 110638 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 60 2 1.28 80688270 17223 93.58 4670 4740 4550 6070 3270 4670 4684.91 2.78 0 -1652 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 381 7.56 0.51 12 0.21 626.00 9338.00 6060 20240513 -21.95 3135 20241209 50.88 4755 -0.53 20250311 3420 38.30 20250103 6060 -21.95 20240513 3135 50.88 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
8 20250430 100640 57 100.00 KOSDAQ 전기·전자 N N N N N 4675 5 2 0.11 29514375 6346 34.48 4670 4685 4550 6070 3270 4670 4650.86 2.78 0 -1379 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 376 7.47 0.50 12 0.08 626.00 9338.00 6060 20240513 -22.85 3135 20241209 49.12 4755 -1.68 20250311 3420 36.70 20250103 6060 -22.85 20240513 3135 49.12 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
9 20250430 090641 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 -90 5 -1.93 5724950 1234 6.70 4670 4670 4550 6070 3270 4670 4639.34 2.78 0 -33 4780 4725 4680 4625 4580 4720 4620 40 1400 500 3170 5 1 8052610 369 7.32 0.49 12 0.02 626.00 9338.00 6060 20240513 -24.42 3135 20241209 46.09 4755 -3.68 20250311 3420 33.92 20250103 6060 -24.42 20240513 3135 46.09 20241209 1.00 Y 072950 500 40 억 223620 N N 0 N 00 N
10 20250429 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 0 3 0.00 85918520 18393 22.89 4670 4735 4635 6070 3270 4670 4671.26 2.85 0 -5535 4893 4781 4638 4526 4383 4837 4582 40 1400 500 3170 5 1 8052610 376 7.46 0.50 12 0.23 626.00 9338.00 6060 20240513 -22.94 3135 20241209 48.96 4755 -1.79 20250311 3420 36.55 20250103 6060 -22.94 20240513 3135 48.96 20241209 0.92 Y 072950 500 40 억 229155 N N 53 N 00 N
11 20250429 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 -30 5 -0.64 83411175 17856 22.22 4670 4735 4635 6070 3270 4670 4671.32 2.85 0 -5389 4893 4781 4638 4526 4383 4837 4582 40 1400 500 3170 5 1 8052610 374 7.41 0.50 12 0.22 626.00 9338.00 6060 20240513 -23.43 3135 20241209 48.01 4755 -2.42 20250311 3420 35.67 20250103 6060 -23.43 20240513 3135 48.01 20241209 0.92 Y 072950 500 40 억 229155 N N 53 N 00 N
12 20250429 140636 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 -5 5 -0.11 79754700 17069 21.24 4670 4735 4635 6070 3270 4670 4672.49 2.85 0 -5341 4893 4781 4638 4526 4383 4837 4582 40 1400 500 3170 5 1 8052610 376 7.45 0.50 12 0.21 626.00 9338.00 6060 20240513 -23.02 3135 20241209 48.80 4755 -1.89 20250311 3420 36.40 20250103 6060 -23.02 20240513 3135 48.80 20241209 0.92 Y 072950 500 40 억 229155 N N 53 N 00 N