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
079960/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
20250430,160647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,150,2,0.75,498738410,24901,181.69,20050,20200,19910,25900,13970,19950,20028.41,7.05,0,3373,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,50,1,7860000,1580,2.27,0.39,12,0.32,8849.00,50969.00,22400,20240612,-10.27,15100,20240805,33.11,20850,-3.60,20250317,17650,13.88,20250113,22400,-10.27,20240612,15100,33.11,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250430,150652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,100,2,0.50,483067660,24120,175.99,20050,20200,19910,25900,13970,19950,20027.68,7.05,0,3517,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,50,1,7860000,1576,2.27,0.39,12,0.31,8849.00,50969.00,22400,20240612,-10.49,15100,20240805,32.78,20850,-3.84,20250317,17650,13.60,20250113,22400,-10.49,20240612,15100,32.78,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250430,140653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19940,-10,5,-0.05,450295350,22483,164.05,20050,20200,19910,25900,13970,19950,20028.26,7.05,0,3618,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,10,1,7860000,1567,2.25,0.39,12,0.29,8849.00,50969.00,22400,20240612,-10.98,15100,20240805,32.05,20850,-4.36,20250317,17650,12.97,20250113,22400,-10.98,20240612,15100,32.05,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250430,130652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,50,2,0.25,434569220,21695,158.30,20050,20200,19930,25900,13970,19950,20030.85,7.05,0,3708,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,50,1,7860000,1572,2.26,0.39,12,0.28,8849.00,50969.00,22400,20240612,-10.71,15100,20240805,32.45,20850,-4.08,20250317,17650,13.31,20250113,22400,-10.71,20240612,15100,32.45,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250430,120655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19990,40,2,0.20,401095155,20022,146.09,20050,20200,19930,25900,13970,19950,20032.72,7.05,0,3805,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,10,1,7860000,1571,2.26,0.39,12,0.25,8849.00,50969.00,22400,20240612,-10.76,15100,20240805,32.38,20850,-4.12,20250317,17650,13.26,20250113,22400,-10.76,20240612,15100,32.38,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250430,110652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,150,2,0.75,367441260,18342,133.83,20050,20200,19930,25900,13970,19950,20032.78,7.05,0,3782,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,50,1,7860000,1580,2.27,0.39,12,0.23,8849.00,50969.00,22400,20240612,-10.27,15100,20240805,33.11,20850,-3.60,20250317,17650,13.88,20250113,22400,-10.27,20240612,15100,33.11,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250430,100655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19990,40,2,0.20,47603340,2383,17.39,20050,20050,19930,25900,13970,19950,19976.22,7.05,0,36,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,10,1,7860000,1571,2.26,0.39,12,0.03,8849.00,50969.00,22400,20240612,-10.76,15100,20240805,32.38,20850,-4.12,20250317,17650,13.26,20250113,22400,-10.76,20240612,15100,32.38,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250430,090655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,100,2,0.50,17649840,883,6.44,20050,20050,19950,25900,13970,19950,19988.49,7.05,0,39,20196,20072,19926,19802,19656,20135,19865,39,5950,500,14360,50,1,7860000,1576,2.27,0.39,12,0.01,8849.00,50969.00,22400,20240612,-10.49,15100,20240805,32.78,20850,-3.84,20250317,17650,13.60,20250113,22400,-10.49,20240612,15100,32.78,20240805,1.59,Y,079960,500,39 억,,554462,N,N,0,N,00,N
20250429,160646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,160,2,0.81,272977600,13698,81.80,19810,20050,19780,25700,13860,19790,19928.28,7.00,0,4086,20130,19960,19820,19650,19510,19890,19580,39,5910,500,14240,10,1,7860000,1568,2.25,0.39,12,0.17,8849.00,50969.00,22400,20240612,-10.94,15100,20240805,32.12,20850,-4.32,20250317,17650,13.03,20250113,22400,-10.94,20240612,15100,32.12,20240805,1.59,Y,079960,500,39 억,,550293,N,N,1,N,00,N
20250429,150649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,160,2,0.81,262855460,13190,78.77,19810,20050,19780,25700,13860,19790,19928.39,7.00,0,4175,20130,19960,19820,19650,19510,19890,19580,39,5910,500,14240,10,1,7860000,1568,2.25,0.39,12,0.17,8849.00,50969.00,22400,20240612,-10.94,15100,20240805,32.12,20850,-4.32,20250317,17650,13.03,20250113,22400,-10.94,20240612,15100,32.12,20240805,1.59,Y,079960,500,39 억,,550293,N,N,1,N,00,N
20250429,140650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19980,190,2,0.96,243513860,12221,72.98,19810,20050,19780,25700,13860,19790,19925.85,7.00,0,3941,20130,19960,19820,19650,19510,19890,19580,39,5910,500,14240,10,1,7860000,1570,2.26,0.39,12,0.16,8849.00,50969.00,22400,20240612,-10.80,15100,20240805,32.32,20850,-4.17,20250317,17650,13.20,20250113,22400,-10.80,20240612,15100,32.32,20240805,1.59,Y,079960,500,39 억,,550293,N,N,1,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 160647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20100 150 2 0.75 498738410 24901 181.69 20050 20200 19910 25900 13970 19950 20028.41 7.05 0 3373 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 50 1 7860000 1580 2.27 0.39 12 0.32 8849.00 50969.00 22400 20240612 -10.27 15100 20240805 33.11 20850 -3.60 20250317 17650 13.88 20250113 22400 -10.27 20240612 15100 33.11 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
3 20250430 150652 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20050 100 2 0.50 483067660 24120 175.99 20050 20200 19910 25900 13970 19950 20027.68 7.05 0 3517 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 50 1 7860000 1576 2.27 0.39 12 0.31 8849.00 50969.00 22400 20240612 -10.49 15100 20240805 32.78 20850 -3.84 20250317 17650 13.60 20250113 22400 -10.49 20240612 15100 32.78 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
4 20250430 140653 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19940 -10 5 -0.05 450295350 22483 164.05 20050 20200 19910 25900 13970 19950 20028.26 7.05 0 3618 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 10 1 7860000 1567 2.25 0.39 12 0.29 8849.00 50969.00 22400 20240612 -10.98 15100 20240805 32.05 20850 -4.36 20250317 17650 12.97 20250113 22400 -10.98 20240612 15100 32.05 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
5 20250430 130652 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 50 2 0.25 434569220 21695 158.30 20050 20200 19930 25900 13970 19950 20030.85 7.05 0 3708 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 50 1 7860000 1572 2.26 0.39 12 0.28 8849.00 50969.00 22400 20240612 -10.71 15100 20240805 32.45 20850 -4.08 20250317 17650 13.31 20250113 22400 -10.71 20240612 15100 32.45 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
6 20250430 120655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19990 40 2 0.20 401095155 20022 146.09 20050 20200 19930 25900 13970 19950 20032.72 7.05 0 3805 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 10 1 7860000 1571 2.26 0.39 12 0.25 8849.00 50969.00 22400 20240612 -10.76 15100 20240805 32.38 20850 -4.12 20250317 17650 13.26 20250113 22400 -10.76 20240612 15100 32.38 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
7 20250430 110652 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20100 150 2 0.75 367441260 18342 133.83 20050 20200 19930 25900 13970 19950 20032.78 7.05 0 3782 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 50 1 7860000 1580 2.27 0.39 12 0.23 8849.00 50969.00 22400 20240612 -10.27 15100 20240805 33.11 20850 -3.60 20250317 17650 13.88 20250113 22400 -10.27 20240612 15100 33.11 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
8 20250430 100655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19990 40 2 0.20 47603340 2383 17.39 20050 20050 19930 25900 13970 19950 19976.22 7.05 0 36 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 10 1 7860000 1571 2.26 0.39 12 0.03 8849.00 50969.00 22400 20240612 -10.76 15100 20240805 32.38 20850 -4.12 20250317 17650 13.26 20250113 22400 -10.76 20240612 15100 32.38 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
9 20250430 090655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20050 100 2 0.50 17649840 883 6.44 20050 20050 19950 25900 13970 19950 19988.49 7.05 0 39 20196 20072 19926 19802 19656 20135 19865 39 5950 500 14360 50 1 7860000 1576 2.27 0.39 12 0.01 8849.00 50969.00 22400 20240612 -10.49 15100 20240805 32.78 20850 -3.84 20250317 17650 13.60 20250113 22400 -10.49 20240612 15100 32.78 20240805 1.59 Y 079960 500 39 억 554462 N N 0 N 00 N
10 20250429 160646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19950 160 2 0.81 272977600 13698 81.80 19810 20050 19780 25700 13860 19790 19928.28 7.00 0 4086 20130 19960 19820 19650 19510 19890 19580 39 5910 500 14240 10 1 7860000 1568 2.25 0.39 12 0.17 8849.00 50969.00 22400 20240612 -10.94 15100 20240805 32.12 20850 -4.32 20250317 17650 13.03 20250113 22400 -10.94 20240612 15100 32.12 20240805 1.59 Y 079960 500 39 억 550293 N N 1 N 00 N
11 20250429 150649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19950 160 2 0.81 262855460 13190 78.77 19810 20050 19780 25700 13860 19790 19928.39 7.00 0 4175 20130 19960 19820 19650 19510 19890 19580 39 5910 500 14240 10 1 7860000 1568 2.25 0.39 12 0.17 8849.00 50969.00 22400 20240612 -10.94 15100 20240805 32.12 20850 -4.32 20250317 17650 13.03 20250113 22400 -10.94 20240612 15100 32.12 20240805 1.59 Y 079960 500 39 억 550293 N N 1 N 00 N
12 20250429 140650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19980 190 2 0.96 243513860 12221 72.98 19810 20050 19780 25700 13860 19790 19925.85 7.00 0 3941 20130 19960 19820 19650 19510 19890 19580 39 5910 500 14240 10 1 7860000 1570 2.26 0.39 12 0.16 8849.00 50969.00 22400 20240612 -10.80 15100 20240805 32.32 20850 -4.17 20250317 17650 13.20 20250113 22400 -10.80 20240612 15100 32.32 20240805 1.59 Y 079960 500 39 억 550293 N N 1 N 00 N