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
077360/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
20250430,160639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4075,-105,5,-2.51,321756992,78572,171.43,4170,4170,4040,5430,2930,4180,4096.08,1.92,0,832,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1852,9.08,0.59,12,0.17,449.00,6897.00,8600,20240527,-52.62,3160,20241209,28.96,4780,-14.75,20250319,3470,17.44,20250204,8600,-52.62,20240527,3160,28.96,20241209,2.10,Y,077360,200,90 억,,870359,N,N,2158,N,00,N
20250430,150643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4080,-100,5,-2.39,285154227,69597,151.85,4170,4170,4040,5430,2930,4180,4097.22,1.92,0,1619,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1854,9.09,0.59,12,0.15,449.00,6897.00,8600,20240527,-52.56,3160,20241209,29.11,4780,-14.64,20250319,3470,17.58,20250204,8600,-52.56,20240527,3160,29.11,20241209,2.10,Y,077360,200,90 억,,870359,N,N,1047,N,00,N
20250430,140644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-90,5,-2.15,207358377,50467,110.11,4170,4170,4080,5430,2930,4180,4108.79,1.92,0,887,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1858,9.11,0.59,12,0.11,449.00,6897.00,8600,20240527,-52.44,3160,20241209,29.43,4780,-14.44,20250319,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.10,Y,077360,200,90 억,,870359,N,N,1047,N,00,N
20250430,130643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-90,5,-2.15,184317292,44826,97.80,4170,4170,4080,5430,2930,4180,4111.84,1.92,0,1211,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1858,9.11,0.59,12,0.10,449.00,6897.00,8600,20240527,-52.44,3160,20241209,29.43,4780,-14.44,20250319,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.10,Y,077360,200,90 억,,870359,N,N,1047,N,00,N
20250430,120646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,-95,5,-2.27,172782060,42002,91.64,4170,4170,4080,5430,2930,4180,4113.66,1.92,0,948,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1856,9.10,0.59,12,0.09,449.00,6897.00,8600,20240527,-52.50,3160,20241209,29.27,4780,-14.54,20250319,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.10,Y,077360,200,90 억,,870359,N,N,1047,N,00,N
20250430,110644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,-95,5,-2.27,139203370,33790,73.72,4170,4170,4080,5430,2930,4180,4119.66,1.92,0,537,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1856,9.10,0.59,12,0.07,449.00,6897.00,8600,20240527,-52.50,3160,20241209,29.27,4780,-14.54,20250319,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.10,Y,077360,200,90 억,,870359,N,N,1047,N,00,N
20250430,100647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4130,-50,5,-1.20,78541555,18998,41.45,4170,4170,4115,5430,2930,4180,4134.20,1.92,0,2783,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1877,9.20,0.60,12,0.04,449.00,6897.00,8600,20240527,-51.98,3160,20241209,30.70,4780,-13.60,20250319,3470,19.02,20250204,8600,-51.98,20240527,3160,30.70,20241209,2.10,Y,077360,200,90 억,,870359,N,N,1047,N,00,N
20250430,090647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4135,-45,5,-1.08,14682955,3549,7.74,4170,4170,4120,5430,2930,4180,4137.21,1.92,0,212,4256,4217,4161,4122,4066,4190,4095,91,1250,200,2920,5,1,45437002,1879,9.21,0.60,12,0.01,449.00,6897.00,8600,20240527,-51.92,3160,20241209,30.85,4780,-13.49,20250319,3470,19.16,20250204,8600,-51.92,20240527,3160,30.85,20241209,2.10,Y,077360,200,90 억,,870359,N,N,1047,N,00,N
20250429,160638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4180,20,2,0.48,189853024,45526,59.38,4200,4200,4105,5400,2915,4160,4170.21,1.90,0,11070,4316,4237,4191,4112,4066,4215,4090,91,1240,200,2910,5,1,45437002,1899,9.31,0.61,12,0.10,449.00,6897.00,8600,20240527,-51.40,3160,20241209,32.28,4780,-12.55,20250319,3470,20.46,20250204,8600,-51.40,20240527,3160,32.28,20241209,2.10,Y,077360,200,90 억,,861710,N,N,1047,N,00,N
20250429,150641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,10,2,0.24,167536309,40171,52.40,4200,4200,4105,5400,2915,4160,4170.58,1.90,0,9946,4316,4237,4191,4112,4066,4215,4090,91,1240,200,2910,5,1,45437002,1895,9.29,0.60,12,0.09,449.00,6897.00,8600,20240527,-51.51,3160,20241209,31.96,4780,-12.76,20250319,3470,20.17,20250204,8600,-51.51,20240527,3160,31.96,20241209,2.10,Y,077360,200,90 억,,861710,N,N,1833,N,00,N
20250429,140642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4175,15,2,0.36,151494854,36320,47.37,4200,4200,4105,5400,2915,4160,4171.11,1.90,0,8546,4316,4237,4191,4112,4066,4215,4090,91,1240,200,2910,5,1,45437002,1897,9.30,0.61,12,0.08,449.00,6897.00,8600,20240527,-51.45,3160,20241209,32.12,4780,-12.66,20250319,3470,20.32,20250204,8600,-51.45,20240527,3160,32.12,20241209,2.10,Y,077360,200,90 억,,861710,N,N,1833,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 160639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4075 -105 5 -2.51 321756992 78572 171.43 4170 4170 4040 5430 2930 4180 4096.08 1.92 0 832 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1852 9.08 0.59 12 0.17 449.00 6897.00 8600 20240527 -52.62 3160 20241209 28.96 4780 -14.75 20250319 3470 17.44 20250204 8600 -52.62 20240527 3160 28.96 20241209 2.10 Y 077360 200 90 억 870359 N N 2158 N 00 N
3 20250430 150643 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4080 -100 5 -2.39 285154227 69597 151.85 4170 4170 4040 5430 2930 4180 4097.22 1.92 0 1619 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1854 9.09 0.59 12 0.15 449.00 6897.00 8600 20240527 -52.56 3160 20241209 29.11 4780 -14.64 20250319 3470 17.58 20250204 8600 -52.56 20240527 3160 29.11 20241209 2.10 Y 077360 200 90 억 870359 N N 1047 N 00 N
4 20250430 140644 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 -90 5 -2.15 207358377 50467 110.11 4170 4170 4080 5430 2930 4180 4108.79 1.92 0 887 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1858 9.11 0.59 12 0.11 449.00 6897.00 8600 20240527 -52.44 3160 20241209 29.43 4780 -14.44 20250319 3470 17.87 20250204 8600 -52.44 20240527 3160 29.43 20241209 2.10 Y 077360 200 90 억 870359 N N 1047 N 00 N
5 20250430 130643 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4090 -90 5 -2.15 184317292 44826 97.80 4170 4170 4080 5430 2930 4180 4111.84 1.92 0 1211 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1858 9.11 0.59 12 0.10 449.00 6897.00 8600 20240527 -52.44 3160 20241209 29.43 4780 -14.44 20250319 3470 17.87 20250204 8600 -52.44 20240527 3160 29.43 20241209 2.10 Y 077360 200 90 억 870359 N N 1047 N 00 N
6 20250430 120646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4085 -95 5 -2.27 172782060 42002 91.64 4170 4170 4080 5430 2930 4180 4113.66 1.92 0 948 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1856 9.10 0.59 12 0.09 449.00 6897.00 8600 20240527 -52.50 3160 20241209 29.27 4780 -14.54 20250319 3470 17.72 20250204 8600 -52.50 20240527 3160 29.27 20241209 2.10 Y 077360 200 90 억 870359 N N 1047 N 00 N
7 20250430 110644 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4085 -95 5 -2.27 139203370 33790 73.72 4170 4170 4080 5430 2930 4180 4119.66 1.92 0 537 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1856 9.10 0.59 12 0.07 449.00 6897.00 8600 20240527 -52.50 3160 20241209 29.27 4780 -14.54 20250319 3470 17.72 20250204 8600 -52.50 20240527 3160 29.27 20241209 2.10 Y 077360 200 90 억 870359 N N 1047 N 00 N
8 20250430 100647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4130 -50 5 -1.20 78541555 18998 41.45 4170 4170 4115 5430 2930 4180 4134.20 1.92 0 2783 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1877 9.20 0.60 12 0.04 449.00 6897.00 8600 20240527 -51.98 3160 20241209 30.70 4780 -13.60 20250319 3470 19.02 20250204 8600 -51.98 20240527 3160 30.70 20241209 2.10 Y 077360 200 90 억 870359 N N 1047 N 00 N
9 20250430 090647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4135 -45 5 -1.08 14682955 3549 7.74 4170 4170 4120 5430 2930 4180 4137.21 1.92 0 212 4256 4217 4161 4122 4066 4190 4095 91 1250 200 2920 5 1 45437002 1879 9.21 0.60 12 0.01 449.00 6897.00 8600 20240527 -51.92 3160 20241209 30.85 4780 -13.49 20250319 3470 19.16 20250204 8600 -51.92 20240527 3160 30.85 20241209 2.10 Y 077360 200 90 억 870359 N N 1047 N 00 N
10 20250429 160638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4180 20 2 0.48 189853024 45526 59.38 4200 4200 4105 5400 2915 4160 4170.21 1.90 0 11070 4316 4237 4191 4112 4066 4215 4090 91 1240 200 2910 5 1 45437002 1899 9.31 0.61 12 0.10 449.00 6897.00 8600 20240527 -51.40 3160 20241209 32.28 4780 -12.55 20250319 3470 20.46 20250204 8600 -51.40 20240527 3160 32.28 20241209 2.10 Y 077360 200 90 억 861710 N N 1047 N 00 N
11 20250429 150641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4170 10 2 0.24 167536309 40171 52.40 4200 4200 4105 5400 2915 4160 4170.58 1.90 0 9946 4316 4237 4191 4112 4066 4215 4090 91 1240 200 2910 5 1 45437002 1895 9.29 0.60 12 0.09 449.00 6897.00 8600 20240527 -51.51 3160 20241209 31.96 4780 -12.76 20250319 3470 20.17 20250204 8600 -51.51 20240527 3160 31.96 20241209 2.10 Y 077360 200 90 억 861710 N N 1833 N 00 N
12 20250429 140642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4175 15 2 0.36 151494854 36320 47.37 4200 4200 4105 5400 2915 4160 4171.11 1.90 0 8546 4316 4237 4191 4112 4066 4215 4090 91 1240 200 2910 5 1 45437002 1897 9.30 0.61 12 0.08 449.00 6897.00 8600 20240527 -51.45 3160 20241209 32.12 4780 -12.66 20250319 3470 20.32 20250204 8600 -51.45 20240527 3160 32.12 20241209 2.10 Y 077360 200 90 억 861710 N N 1833 N 00 N