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
087600/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
20250430,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-20,5,-0.28,56577980,7984,64.27,7250,7250,7050,9370,5050,7210,7086.42,0.40,0,-2453,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,587,16.92,0.55,12,0.10,425.00,12965.00,14000,20240509,-48.64,5230,20241210,37.48,8490,-15.31,20250321,6120,17.48,20250113,14000,-48.64,20240509,5230,37.48,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250430,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-130,5,-1.80,50004280,7061,56.84,7250,7250,7050,9370,5050,7210,7081.76,0.40,0,-1856,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,578,16.66,0.55,12,0.09,425.00,12965.00,14000,20240509,-49.43,5230,20241210,35.37,8490,-16.61,20250321,6120,15.69,20250113,14000,-49.43,20240509,5230,35.37,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250430,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-100,5,-1.39,41793950,5901,47.50,7250,7250,7050,9370,5050,7210,7082.52,0.40,0,-1835,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,581,16.73,0.55,12,0.07,425.00,12965.00,14000,20240509,-49.21,5230,20241210,35.95,8490,-16.25,20250321,6120,16.18,20250113,14000,-49.21,20240509,5230,35.95,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250430,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-100,5,-1.39,36923290,5214,41.97,7250,7250,7050,9370,5050,7210,7081.57,0.40,0,-1686,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,581,16.73,0.55,12,0.06,425.00,12965.00,14000,20240509,-49.21,5230,20241210,35.95,8490,-16.25,20250321,6120,16.18,20250113,14000,-49.21,20240509,5230,35.95,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250430,120716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-150,5,-2.08,26603910,3757,30.24,7250,7250,7050,9370,5050,7210,7081.16,0.40,0,-1577,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,577,16.61,0.54,12,0.05,425.00,12965.00,14000,20240509,-49.57,5230,20241210,34.99,8490,-16.84,20250321,6120,15.36,20250113,14000,-49.57,20240509,5230,34.99,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250430,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-140,5,-1.94,15253140,2151,17.31,7250,7250,7050,9370,5050,7210,7091.19,0.40,0,-791,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,577,16.64,0.55,12,0.03,425.00,12965.00,14000,20240509,-49.50,5230,20241210,35.18,8490,-16.73,20250321,6120,15.52,20250113,14000,-49.50,20240509,5230,35.18,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250430,100716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-120,5,-1.66,7141360,1004,8.08,7250,7250,7090,9370,5050,7210,7112.91,0.40,0,-203,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,579,16.68,0.55,12,0.01,425.00,12965.00,14000,20240509,-49.36,5230,20241210,35.56,8490,-16.49,20250321,6120,15.85,20250113,14000,-49.36,20240509,5230,35.56,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250430,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,20,2,0.28,50430,7,0.06,7250,7250,7190,9370,5050,7210,7204.29,0.40,0,-6,7376,7292,7146,7062,6916,7335,7105,41,2160,500,4610,10,1,8166558,590,17.01,0.56,12,0.00,425.00,12965.00,14000,20240509,-48.36,5230,20241210,38.24,8490,-14.84,20250321,6120,18.14,20250113,14000,-48.36,20240509,5230,38.24,20241210,0.91,Y,087600,500,40 억,,32587,N,N,4,N,00,N
20250429,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,60,2,0.84,86889950,12241,165.55,7150,7230,7000,9290,5010,7150,7098.27,0.37,0,2220,7263,7206,7153,7096,7043,7180,7070,41,2140,500,4570,10,1,8166558,589,16.96,0.56,12,0.15,425.00,12965.00,14000,20240509,-48.50,5230,20241210,37.86,8490,-15.08,20250321,6120,17.81,20250113,14000,-48.50,20240509,5230,37.86,20241210,0.93,Y,087600,500,40 억,,30367,N,N,4,N,00,N
20250429,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,80,2,1.12,73970220,10442,141.22,7150,7230,7000,9290,5010,7150,7083.91,0.37,0,2373,7263,7206,7153,7096,7043,7180,7070,41,2140,500,4570,10,1,8166558,590,17.01,0.56,12,0.13,425.00,12965.00,14000,20240509,-48.36,5230,20241210,38.24,8490,-14.84,20250321,6120,18.14,20250113,14000,-48.36,20240509,5230,38.24,20241210,0.93,Y,087600,500,40 억,,30367,N,N,30,N,00,N
20250429,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,-50,5,-0.70,65768880,9300,125.78,7150,7150,7000,9290,5010,7150,7071.92,0.37,0,1889,7263,7206,7153,7096,7043,7180,7070,41,2140,500,4570,10,1,8166558,580,16.71,0.55,12,0.11,425.00,12965.00,14000,20240509,-49.29,5230,20241210,35.76,8490,-16.37,20250321,6120,16.01,20250113,14000,-49.29,20240509,5230,35.76,20241210,0.93,Y,087600,500,40 억,,30367,N,N,30,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 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 -20 5 -0.28 56577980 7984 64.27 7250 7250 7050 9370 5050 7210 7086.42 0.40 0 -2453 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 587 16.92 0.55 12 0.10 425.00 12965.00 14000 20240509 -48.64 5230 20241210 37.48 8490 -15.31 20250321 6120 17.48 20250113 14000 -48.64 20240509 5230 37.48 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
3 20250430 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 7080 -130 5 -1.80 50004280 7061 56.84 7250 7250 7050 9370 5050 7210 7081.76 0.40 0 -1856 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 578 16.66 0.55 12 0.09 425.00 12965.00 14000 20240509 -49.43 5230 20241210 35.37 8490 -16.61 20250321 6120 15.69 20250113 14000 -49.43 20240509 5230 35.37 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
4 20250430 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -100 5 -1.39 41793950 5901 47.50 7250 7250 7050 9370 5050 7210 7082.52 0.40 0 -1835 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 581 16.73 0.55 12 0.07 425.00 12965.00 14000 20240509 -49.21 5230 20241210 35.95 8490 -16.25 20250321 6120 16.18 20250113 14000 -49.21 20240509 5230 35.95 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
5 20250430 130712 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -100 5 -1.39 36923290 5214 41.97 7250 7250 7050 9370 5050 7210 7081.57 0.40 0 -1686 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 581 16.73 0.55 12 0.06 425.00 12965.00 14000 20240509 -49.21 5230 20241210 35.95 8490 -16.25 20250321 6120 16.18 20250113 14000 -49.21 20240509 5230 35.95 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
6 20250430 120716 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 -150 5 -2.08 26603910 3757 30.24 7250 7250 7050 9370 5050 7210 7081.16 0.40 0 -1577 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 577 16.61 0.54 12 0.05 425.00 12965.00 14000 20240509 -49.57 5230 20241210 34.99 8490 -16.84 20250321 6120 15.36 20250113 14000 -49.57 20240509 5230 34.99 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
7 20250430 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -140 5 -1.94 15253140 2151 17.31 7250 7250 7050 9370 5050 7210 7091.19 0.40 0 -791 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 577 16.64 0.55 12 0.03 425.00 12965.00 14000 20240509 -49.50 5230 20241210 35.18 8490 -16.73 20250321 6120 15.52 20250113 14000 -49.50 20240509 5230 35.18 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
8 20250430 100716 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 -120 5 -1.66 7141360 1004 8.08 7250 7250 7090 9370 5050 7210 7112.91 0.40 0 -203 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 579 16.68 0.55 12 0.01 425.00 12965.00 14000 20240509 -49.36 5230 20241210 35.56 8490 -16.49 20250321 6120 15.85 20250113 14000 -49.36 20240509 5230 35.56 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
9 20250430 090717 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 20 2 0.28 50430 7 0.06 7250 7250 7190 9370 5050 7210 7204.29 0.40 0 -6 7376 7292 7146 7062 6916 7335 7105 41 2160 500 4610 10 1 8166558 590 17.01 0.56 12 0.00 425.00 12965.00 14000 20240509 -48.36 5230 20241210 38.24 8490 -14.84 20250321 6120 18.14 20250113 14000 -48.36 20240509 5230 38.24 20241210 0.91 Y 087600 500 40 억 32587 N N 4 N 00 N
10 20250429 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 60 2 0.84 86889950 12241 165.55 7150 7230 7000 9290 5010 7150 7098.27 0.37 0 2220 7263 7206 7153 7096 7043 7180 7070 41 2140 500 4570 10 1 8166558 589 16.96 0.56 12 0.15 425.00 12965.00 14000 20240509 -48.50 5230 20241210 37.86 8490 -15.08 20250321 6120 17.81 20250113 14000 -48.50 20240509 5230 37.86 20241210 0.93 Y 087600 500 40 억 30367 N N 4 N 00 N
11 20250429 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 80 2 1.12 73970220 10442 141.22 7150 7230 7000 9290 5010 7150 7083.91 0.37 0 2373 7263 7206 7153 7096 7043 7180 7070 41 2140 500 4570 10 1 8166558 590 17.01 0.56 12 0.13 425.00 12965.00 14000 20240509 -48.36 5230 20241210 38.24 8490 -14.84 20250321 6120 18.14 20250113 14000 -48.36 20240509 5230 38.24 20241210 0.93 Y 087600 500 40 억 30367 N N 30 N 00 N
12 20250429 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 -50 5 -0.70 65768880 9300 125.78 7150 7150 7000 9290 5010 7150 7071.92 0.37 0 1889 7263 7206 7153 7096 7043 7180 7070 41 2140 500 4570 10 1 8166558 580 16.71 0.55 12 0.11 425.00 12965.00 14000 20240509 -49.29 5230 20241210 35.76 8490 -16.37 20250321 6120 16.01 20250113 14000 -49.29 20240509 5230 35.76 20241210 0.93 Y 087600 500 40 억 30367 N N 30 N 00 N