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
093640/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
20250430,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-95,5,-2.82,145077145,43956,140.17,3370,3375,3255,4380,2360,3370,3300.51,0.00,0,-23249,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1068,-4.12,1.31,12,0.13,-794.00,2504.00,8600,20240502,-61.92,2555,20250210,28.18,4885,-32.96,20250103,2555,28.18,20250210,8600,-61.92,20240502,2555,28.18,20250210,0.17,Y,093640,500,163 억,,0,N,N,11582,N,00,N
20250430,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-90,5,-2.67,129217363,39114,124.73,3370,3375,3255,4380,2360,3370,3303.61,0.00,0,-19169,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1070,-4.13,1.31,12,0.12,-794.00,2504.00,8600,20240502,-61.86,2555,20250210,28.38,4885,-32.86,20250103,2555,28.38,20250210,8600,-61.86,20240502,2555,28.38,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250430,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-110,5,-3.26,111345380,33657,107.33,3370,3375,3255,4380,2360,3370,3308.24,0.00,0,-17796,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1063,-4.11,1.30,12,0.10,-794.00,2504.00,8600,20240502,-62.09,2555,20250210,27.59,4885,-33.27,20250103,2555,27.59,20250210,8600,-62.09,20240502,2555,27.59,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250430,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-90,5,-2.67,84195060,25356,80.86,3370,3375,3270,4380,2360,3370,3320.52,0.00,0,-13547,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1070,-4.13,1.31,12,0.08,-794.00,2504.00,8600,20240502,-61.86,2555,20250210,28.38,4885,-32.86,20250103,2555,28.38,20250210,8600,-61.86,20240502,2555,28.38,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250430,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-95,5,-2.82,76545820,23023,73.42,3370,3375,3275,4380,2360,3370,3324.75,0.00,0,-12916,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1068,-4.12,1.31,12,0.07,-794.00,2504.00,8600,20240502,-61.92,2555,20250210,28.18,4885,-32.96,20250103,2555,28.18,20250210,8600,-61.92,20240502,2555,28.18,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250430,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-60,5,-1.78,58462220,17537,55.92,3370,3375,3300,4380,2360,3370,3333.65,0.00,0,-9760,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1079,-4.17,1.32,12,0.05,-794.00,2504.00,8600,20240502,-61.51,2555,20250210,29.55,4885,-32.24,20250103,2555,29.55,20250210,8600,-61.51,20240502,2555,29.55,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250430,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-60,5,-1.78,33379770,9953,31.74,3370,3375,3310,4380,2360,3370,3353.74,0.00,0,-3983,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1079,-4.17,1.32,12,0.03,-794.00,2504.00,8600,20240502,-61.51,2555,20250210,29.55,4885,-32.24,20250103,2555,29.55,20250210,8600,-61.51,20240502,2555,29.55,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250430,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-20,5,-0.59,1898520,566,1.80,3370,3370,3345,4380,2360,3370,3354.28,0.00,0,-449,3463,3416,3358,3311,3253,3440,3335,163,1010,500,2220,5,1,32606724,1092,-4.22,1.34,12,0.00,-794.00,2504.00,8600,20240502,-61.05,2555,20250210,31.12,4885,-31.42,20250103,2555,31.12,20250210,8600,-61.05,20240502,2555,31.12,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250429,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,20,2,0.60,105296895,31328,65.45,3300,3405,3300,4355,2345,3350,3361.11,0.00,0,2047,3470,3410,3355,3295,3240,3407,3292,163,1005,500,2210,5,1,32606724,1099,-4.24,1.35,12,0.10,-794.00,2504.00,8600,20240502,-60.81,2555,20250210,31.90,4885,-31.01,20250103,2555,31.90,20250210,8600,-60.81,20240502,2555,31.90,20250210,0.17,Y,093640,500,163 억,,0,N,N,3843,N,00,N
20250429,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,20,2,0.60,102329120,30445,63.60,3300,3405,3300,4355,2345,3350,3361.11,0.00,0,2552,3470,3410,3355,3295,3240,3407,3292,163,1005,500,2210,5,1,32606724,1099,-4.24,1.35,12,0.09,-794.00,2504.00,8600,20240502,-60.81,2555,20250210,31.90,4885,-31.01,20250103,2555,31.90,20250210,8600,-60.81,20240502,2555,31.90,20250210,0.17,Y,093640,500,163 억,,0,N,N,9384,N,00,N
20250429,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,15,2,0.45,94690905,28178,58.87,3300,3405,3300,4355,2345,3350,3360.46,0.00,0,1935,3470,3410,3355,3295,3240,3407,3292,163,1005,500,2210,5,1,32606724,1097,-4.24,1.34,12,0.09,-794.00,2504.00,8600,20240502,-60.87,2555,20250210,31.70,4885,-31.12,20250103,2555,31.70,20250210,8600,-60.87,20240502,2555,31.70,20250210,0.17,Y,093640,500,163 억,,0,N,N,9384,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 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 -95 5 -2.82 145077145 43956 140.17 3370 3375 3255 4380 2360 3370 3300.51 0.00 0 -23249 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1068 -4.12 1.31 12 0.13 -794.00 2504.00 8600 20240502 -61.92 2555 20250210 28.18 4885 -32.96 20250103 2555 28.18 20250210 8600 -61.92 20240502 2555 28.18 20250210 0.17 Y 093640 500 163 억 0 N N 11582 N 00 N
3 20250430 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -90 5 -2.67 129217363 39114 124.73 3370 3375 3255 4380 2360 3370 3303.61 0.00 0 -19169 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1070 -4.13 1.31 12 0.12 -794.00 2504.00 8600 20240502 -61.86 2555 20250210 28.38 4885 -32.86 20250103 2555 28.38 20250210 8600 -61.86 20240502 2555 28.38 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
4 20250430 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -110 5 -3.26 111345380 33657 107.33 3370 3375 3255 4380 2360 3370 3308.24 0.00 0 -17796 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1063 -4.11 1.30 12 0.10 -794.00 2504.00 8600 20240502 -62.09 2555 20250210 27.59 4885 -33.27 20250103 2555 27.59 20250210 8600 -62.09 20240502 2555 27.59 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
5 20250430 130733 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -90 5 -2.67 84195060 25356 80.86 3370 3375 3270 4380 2360 3370 3320.52 0.00 0 -13547 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1070 -4.13 1.31 12 0.08 -794.00 2504.00 8600 20240502 -61.86 2555 20250210 28.38 4885 -32.86 20250103 2555 28.38 20250210 8600 -61.86 20240502 2555 28.38 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
6 20250430 120736 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 -95 5 -2.82 76545820 23023 73.42 3370 3375 3275 4380 2360 3370 3324.75 0.00 0 -12916 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1068 -4.12 1.31 12 0.07 -794.00 2504.00 8600 20240502 -61.92 2555 20250210 28.18 4885 -32.96 20250103 2555 28.18 20250210 8600 -61.92 20240502 2555 28.18 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
7 20250430 110733 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -60 5 -1.78 58462220 17537 55.92 3370 3375 3300 4380 2360 3370 3333.65 0.00 0 -9760 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1079 -4.17 1.32 12 0.05 -794.00 2504.00 8600 20240502 -61.51 2555 20250210 29.55 4885 -32.24 20250103 2555 29.55 20250210 8600 -61.51 20240502 2555 29.55 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
8 20250430 100736 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -60 5 -1.78 33379770 9953 31.74 3370 3375 3310 4380 2360 3370 3353.74 0.00 0 -3983 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1079 -4.17 1.32 12 0.03 -794.00 2504.00 8600 20240502 -61.51 2555 20250210 29.55 4885 -32.24 20250103 2555 29.55 20250210 8600 -61.51 20240502 2555 29.55 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
9 20250430 090737 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -20 5 -0.59 1898520 566 1.80 3370 3370 3345 4380 2360 3370 3354.28 0.00 0 -449 3463 3416 3358 3311 3253 3440 3335 163 1010 500 2220 5 1 32606724 1092 -4.22 1.34 12 0.00 -794.00 2504.00 8600 20240502 -61.05 2555 20250210 31.12 4885 -31.42 20250103 2555 31.12 20250210 8600 -61.05 20240502 2555 31.12 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
10 20250429 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 20 2 0.60 105296895 31328 65.45 3300 3405 3300 4355 2345 3350 3361.11 0.00 0 2047 3470 3410 3355 3295 3240 3407 3292 163 1005 500 2210 5 1 32606724 1099 -4.24 1.35 12 0.10 -794.00 2504.00 8600 20240502 -60.81 2555 20250210 31.90 4885 -31.01 20250103 2555 31.90 20250210 8600 -60.81 20240502 2555 31.90 20250210 0.17 Y 093640 500 163 억 0 N N 3843 N 00 N
11 20250429 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 20 2 0.60 102329120 30445 63.60 3300 3405 3300 4355 2345 3350 3361.11 0.00 0 2552 3470 3410 3355 3295 3240 3407 3292 163 1005 500 2210 5 1 32606724 1099 -4.24 1.35 12 0.09 -794.00 2504.00 8600 20240502 -60.81 2555 20250210 31.90 4885 -31.01 20250103 2555 31.90 20250210 8600 -60.81 20240502 2555 31.90 20250210 0.17 Y 093640 500 163 억 0 N N 9384 N 00 N
12 20250429 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 15 2 0.45 94690905 28178 58.87 3300 3405 3300 4355 2345 3350 3360.46 0.00 0 1935 3470 3410 3355 3295 3240 3407 3292 163 1005 500 2210 5 1 32606724 1097 -4.24 1.34 12 0.09 -794.00 2504.00 8600 20240502 -60.87 2555 20250210 31.70 4885 -31.12 20250103 2555 31.70 20250210 8600 -60.87 20240502 2555 31.70 20250210 0.17 Y 093640 500 163 억 0 N N 9384 N 00 N