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
092190/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
20250430,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,20,2,0.61,162862320,48445,283.45,3340,3500,3205,4270,2300,3285,3361.82,0.00,0,-1781,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1516,21.32,3.15,12,0.11,155.00,1050.00,5160,20240718,-35.95,2790,20240702,18.46,4120,-19.78,20250211,2790,18.46,20250409,5160,-35.95,20240718,2790,18.46,20240702,0.00,Y,092190,500,229 억,,0,N,N,407,N,00,N
20250430,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,45,2,1.37,156634125,46563,272.44,3340,3500,3205,4270,2300,3285,3363.92,0.00,0,-1436,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1527,21.48,3.17,12,0.10,155.00,1050.00,5160,20240718,-35.47,2790,20240702,19.35,4120,-19.17,20250211,2790,19.35,20250409,5160,-35.47,20240718,2790,19.35,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250430,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,35,2,1.07,148675305,44167,258.42,3340,3500,3205,4270,2300,3285,3366.21,0.00,0,-1480,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1523,21.42,3.16,12,0.10,155.00,1050.00,5160,20240718,-35.66,2790,20240702,19.00,4120,-19.42,20250211,2790,19.00,20250409,5160,-35.66,20240718,2790,19.00,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250430,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,0,3,0.00,134839860,39979,233.92,3340,3500,3205,4270,2300,3285,3372.77,0.00,0,-1149,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1507,21.19,3.13,12,0.09,155.00,1050.00,5160,20240718,-36.34,2790,20240702,17.74,4120,-20.27,20250211,2790,17.74,20250409,5160,-36.34,20240718,2790,17.74,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250430,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,10,2,0.30,98972215,28939,169.32,3340,3500,3220,4270,2300,3285,3420.03,0.00,0,-1483,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1511,21.26,3.14,12,0.06,155.00,1050.00,5160,20240718,-36.14,2790,20240702,18.10,4120,-20.02,20250211,2790,18.10,20250409,5160,-36.14,20240718,2790,18.10,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250430,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,30,2,0.91,97864135,28603,167.36,3340,3500,3220,4270,2300,3285,3421.46,0.00,0,-1499,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1521,21.39,3.16,12,0.06,155.00,1050.00,5160,20240718,-35.76,2790,20240702,18.82,4120,-19.54,20250211,2790,18.82,20250409,5160,-35.76,20240718,2790,18.82,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250430,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,100,2,3.04,85576750,24882,145.59,3340,3500,3295,4270,2300,3285,3439.30,0.00,0,-2079,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1553,21.84,3.22,12,0.05,155.00,1050.00,5160,20240718,-34.40,2790,20240702,21.33,4120,-17.84,20250211,2790,21.33,20250409,5160,-34.40,20240718,2790,21.33,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250430,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,130,2,3.96,10576135,3134,18.34,3340,3420,3295,4270,2300,3285,3374.64,0.00,0,-743,3341,3312,3256,3227,3171,3327,3242,229,985,500,2030,5,1,45868383,1566,22.03,3.25,12,0.01,155.00,1050.00,5160,20240718,-33.82,2790,20240702,22.40,4120,-17.11,20250211,2790,22.40,20250409,5160,-33.82,20240718,2790,22.40,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250429,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,85,2,2.66,55525232,17091,412.73,3200,3285,3200,4160,2240,3200,3248.80,0.00,0,654,3220,3210,3195,3185,3170,3202,3177,229,960,500,1980,5,1,45868383,1507,21.19,3.13,12,0.04,155.00,1050.00,5160,20240718,-36.34,2790,20240702,17.74,4120,-20.27,20250211,2790,17.74,20250409,5160,-36.34,20240718,2790,17.74,20240702,0.00,Y,092190,500,229 억,,0,N,N,210,N,00,N
20250429,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,85,2,2.66,54743517,16853,406.98,3200,3285,3200,4160,2240,3200,3248.30,0.00,0,673,3220,3210,3195,3185,3170,3202,3177,229,960,500,1980,5,1,45868383,1507,21.19,3.13,12,0.04,155.00,1050.00,5160,20240718,-36.34,2790,20240702,17.74,4120,-20.27,20250211,2790,17.74,20250409,5160,-36.34,20240718,2790,17.74,20240702,0.00,Y,092190,500,229 억,,0,N,N,55,N,00,N
20250429,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,80,2,2.50,45667472,14085,340.14,3200,3280,3200,4160,2240,3200,3242.28,0.00,0,638,3220,3210,3195,3185,3170,3202,3177,229,960,500,1980,5,1,45868383,1504,21.16,3.12,12,0.03,155.00,1050.00,5160,20240718,-36.43,2790,20240702,17.56,4120,-20.39,20250211,2790,17.56,20250409,5160,-36.43,20240718,2790,17.56,20240702,0.00,Y,092190,500,229 억,,0,N,N,55,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 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 20 2 0.61 162862320 48445 283.45 3340 3500 3205 4270 2300 3285 3361.82 0.00 0 -1781 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1516 21.32 3.15 12 0.11 155.00 1050.00 5160 20240718 -35.95 2790 20240702 18.46 4120 -19.78 20250211 2790 18.46 20250409 5160 -35.95 20240718 2790 18.46 20240702 0.00 Y 092190 500 229 억 0 N N 407 N 00 N
3 20250430 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 45 2 1.37 156634125 46563 272.44 3340 3500 3205 4270 2300 3285 3363.92 0.00 0 -1436 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1527 21.48 3.17 12 0.10 155.00 1050.00 5160 20240718 -35.47 2790 20240702 19.35 4120 -19.17 20250211 2790 19.35 20250409 5160 -35.47 20240718 2790 19.35 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
4 20250430 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 35 2 1.07 148675305 44167 258.42 3340 3500 3205 4270 2300 3285 3366.21 0.00 0 -1480 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1523 21.42 3.16 12 0.10 155.00 1050.00 5160 20240718 -35.66 2790 20240702 19.00 4120 -19.42 20250211 2790 19.00 20250409 5160 -35.66 20240718 2790 19.00 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
5 20250430 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 0 3 0.00 134839860 39979 233.92 3340 3500 3205 4270 2300 3285 3372.77 0.00 0 -1149 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1507 21.19 3.13 12 0.09 155.00 1050.00 5160 20240718 -36.34 2790 20240702 17.74 4120 -20.27 20250211 2790 17.74 20250409 5160 -36.34 20240718 2790 17.74 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
6 20250430 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 10 2 0.30 98972215 28939 169.32 3340 3500 3220 4270 2300 3285 3420.03 0.00 0 -1483 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1511 21.26 3.14 12 0.06 155.00 1050.00 5160 20240718 -36.14 2790 20240702 18.10 4120 -20.02 20250211 2790 18.10 20250409 5160 -36.14 20240718 2790 18.10 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
7 20250430 110727 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 30 2 0.91 97864135 28603 167.36 3340 3500 3220 4270 2300 3285 3421.46 0.00 0 -1499 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1521 21.39 3.16 12 0.06 155.00 1050.00 5160 20240718 -35.76 2790 20240702 18.82 4120 -19.54 20250211 2790 18.82 20250409 5160 -35.76 20240718 2790 18.82 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
8 20250430 100730 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 100 2 3.04 85576750 24882 145.59 3340 3500 3295 4270 2300 3285 3439.30 0.00 0 -2079 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1553 21.84 3.22 12 0.05 155.00 1050.00 5160 20240718 -34.40 2790 20240702 21.33 4120 -17.84 20250211 2790 21.33 20250409 5160 -34.40 20240718 2790 21.33 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
9 20250430 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 3415 130 2 3.96 10576135 3134 18.34 3340 3420 3295 4270 2300 3285 3374.64 0.00 0 -743 3341 3312 3256 3227 3171 3327 3242 229 985 500 2030 5 1 45868383 1566 22.03 3.25 12 0.01 155.00 1050.00 5160 20240718 -33.82 2790 20240702 22.40 4120 -17.11 20250211 2790 22.40 20250409 5160 -33.82 20240718 2790 22.40 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
10 20250429 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 85 2 2.66 55525232 17091 412.73 3200 3285 3200 4160 2240 3200 3248.80 0.00 0 654 3220 3210 3195 3185 3170 3202 3177 229 960 500 1980 5 1 45868383 1507 21.19 3.13 12 0.04 155.00 1050.00 5160 20240718 -36.34 2790 20240702 17.74 4120 -20.27 20250211 2790 17.74 20250409 5160 -36.34 20240718 2790 17.74 20240702 0.00 Y 092190 500 229 억 0 N N 210 N 00 N
11 20250429 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 85 2 2.66 54743517 16853 406.98 3200 3285 3200 4160 2240 3200 3248.30 0.00 0 673 3220 3210 3195 3185 3170 3202 3177 229 960 500 1980 5 1 45868383 1507 21.19 3.13 12 0.04 155.00 1050.00 5160 20240718 -36.34 2790 20240702 17.74 4120 -20.27 20250211 2790 17.74 20250409 5160 -36.34 20240718 2790 17.74 20240702 0.00 Y 092190 500 229 억 0 N N 55 N 00 N
12 20250429 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 80 2 2.50 45667472 14085 340.14 3200 3280 3200 4160 2240 3200 3242.28 0.00 0 638 3220 3210 3195 3185 3170 3202 3177 229 960 500 1980 5 1 45868383 1504 21.16 3.12 12 0.03 155.00 1050.00 5160 20240718 -36.43 2790 20240702 17.56 4120 -20.39 20250211 2790 17.56 20250409 5160 -36.43 20240718 2790 17.56 20240702 0.00 Y 092190 500 229 억 0 N N 55 N 00 N