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
094170/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
20250430,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,-200,5,-0.94,2327199325,110331,110.33,21400,21550,20850,27600,14900,21250,21092.89,5.81,0,-6395,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4402,17.75,5.29,12,0.53,1186.00,3977.00,23950,20250320,-12.11,14718,20241203,43.02,23950,-12.11,20250320,17500,20.29,20250102,23950,-12.11,20250320,16140,30.42,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,21480,N,00,N
20250430,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,-150,5,-0.71,2181548975,103409,103.41,21400,21550,20850,27600,14900,21250,21096.32,5.81,0,-7801,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4412,17.79,5.31,12,0.49,1186.00,3977.00,23950,20250320,-11.90,14718,20241203,43.36,23950,-11.90,20250320,17500,20.57,20250102,23950,-11.90,20250320,16140,30.73,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,22267,N,00,N
20250430,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21150,-100,5,-0.47,1874896975,88909,88.91,21400,21550,20850,27600,14900,21250,21087.82,5.81,0,-13549,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4422,17.83,5.32,12,0.43,1186.00,3977.00,23950,20250320,-11.69,14718,20241203,43.70,23950,-11.69,20250320,17500,20.86,20250102,23950,-11.69,20250320,16140,31.04,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,22267,N,00,N
20250430,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,-150,5,-0.71,1662882825,78867,78.87,21400,21550,20850,27600,14900,21250,21084.65,5.81,0,-15307,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4412,17.79,5.31,12,0.38,1186.00,3977.00,23950,20250320,-11.90,14718,20241203,43.36,23950,-11.90,20250320,17500,20.57,20250102,23950,-11.90,20250320,16140,30.73,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,22267,N,00,N
20250430,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20900,-350,5,-1.65,1468448375,69604,69.60,21400,21550,20850,27600,14900,21250,21097.18,5.81,0,-12846,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4370,17.62,5.26,12,0.33,1186.00,3977.00,23950,20250320,-12.73,14718,20241203,42.00,23950,-12.73,20250320,17500,19.43,20250102,23950,-12.73,20250320,16140,29.49,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,22267,N,00,N
20250430,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,-300,5,-1.41,1286605050,60912,60.91,21400,21550,20850,27600,14900,21250,21122.36,5.81,0,-13927,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4381,17.66,5.27,12,0.29,1186.00,3977.00,23950,20250320,-12.53,14718,20241203,42.34,23950,-12.53,20250320,17500,19.71,20250102,23950,-12.53,20250320,16140,29.80,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,22267,N,00,N
20250430,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,-150,5,-0.71,548122550,25718,25.72,21400,21550,21100,27600,14900,21250,21312.80,5.81,0,-2091,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4412,17.79,5.31,12,0.12,1186.00,3977.00,23950,20250320,-11.90,14718,20241203,43.36,23950,-11.90,20250320,17500,20.57,20250102,23950,-11.90,20250320,16140,30.73,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,22267,N,00,N
20250430,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,100,2,0.47,27481200,1289,1.29,21400,21400,21250,27600,14900,21250,21319.78,5.81,0,-124,21650,21450,21250,21050,20850,21550,21150,107,6350,500,15720,50,1,20909936,4464,18.00,5.37,12,0.01,1186.00,3977.00,23950,20250320,-10.86,14718,20241203,45.06,23950,-10.86,20250320,17500,22.00,20250102,23950,-10.86,20250320,16140,32.28,20241203,5.07,Y,094170,500,106 억,,1215708,N,N,22267,N,00,N
20250429,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21250,50,2,0.24,2119740925,100002,78.81,21050,21450,21050,27550,14850,21200,21196.96,5.63,0,23650,21733,21466,21233,20966,20733,21450,20950,107,6350,500,15680,50,1,20909936,4443,17.92,5.34,12,0.48,1186.00,3977.00,23950,20250320,-11.27,14718,20241203,44.38,23950,-11.27,20250320,17500,21.43,20250102,23950,-11.27,20250320,16140,31.66,20241203,5.20,Y,094170,500,106 억,,1178083,N,N,22267,N,00,N
20250429,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,100,2,0.47,1916071675,90411,71.25,21050,21450,21050,27550,14850,21200,21192.90,5.63,0,23101,21733,21466,21233,20966,20733,21450,20950,107,6350,500,15680,50,1,20909936,4454,17.96,5.36,12,0.43,1186.00,3977.00,23950,20250320,-11.06,14718,20241203,44.72,23950,-11.06,20250320,17500,21.71,20250102,23950,-11.06,20250320,16140,31.97,20241203,5.20,Y,094170,500,106 억,,1178083,N,N,27462,N,00,N
20250429,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,100,2,0.47,1532425725,72439,57.09,21050,21300,21050,27550,14850,21200,21154.71,5.63,0,16032,21733,21466,21233,20966,20733,21450,20950,107,6350,500,15680,50,1,20909936,4454,17.96,5.36,12,0.35,1186.00,3977.00,23950,20250320,-11.06,14718,20241203,44.72,23950,-11.06,20250320,17500,21.71,20250102,23950,-11.06,20250320,16140,31.97,20241203,5.20,Y,094170,500,106 억,,1178083,N,N,27462,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 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 21050 -200 5 -0.94 2327199325 110331 110.33 21400 21550 20850 27600 14900 21250 21092.89 5.81 0 -6395 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4402 17.75 5.29 12 0.53 1186.00 3977.00 23950 20250320 -12.11 14718 20241203 43.02 23950 -12.11 20250320 17500 20.29 20250102 23950 -12.11 20250320 16140 30.42 20241203 5.07 Y 094170 500 106 억 1215708 N N 21480 N 00 N
3 20250430 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 21100 -150 5 -0.71 2181548975 103409 103.41 21400 21550 20850 27600 14900 21250 21096.32 5.81 0 -7801 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4412 17.79 5.31 12 0.49 1186.00 3977.00 23950 20250320 -11.90 14718 20241203 43.36 23950 -11.90 20250320 17500 20.57 20250102 23950 -11.90 20250320 16140 30.73 20241203 5.07 Y 094170 500 106 억 1215708 N N 22267 N 00 N
4 20250430 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 21150 -100 5 -0.47 1874896975 88909 88.91 21400 21550 20850 27600 14900 21250 21087.82 5.81 0 -13549 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4422 17.83 5.32 12 0.43 1186.00 3977.00 23950 20250320 -11.69 14718 20241203 43.70 23950 -11.69 20250320 17500 20.86 20250102 23950 -11.69 20250320 16140 31.04 20241203 5.07 Y 094170 500 106 억 1215708 N N 22267 N 00 N
5 20250430 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 21100 -150 5 -0.71 1662882825 78867 78.87 21400 21550 20850 27600 14900 21250 21084.65 5.81 0 -15307 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4412 17.79 5.31 12 0.38 1186.00 3977.00 23950 20250320 -11.90 14718 20241203 43.36 23950 -11.90 20250320 17500 20.57 20250102 23950 -11.90 20250320 16140 30.73 20241203 5.07 Y 094170 500 106 억 1215708 N N 22267 N 00 N
6 20250430 120737 57 100.00 KOSDAQ 전기·전자 N N N N N 20900 -350 5 -1.65 1468448375 69604 69.60 21400 21550 20850 27600 14900 21250 21097.18 5.81 0 -12846 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4370 17.62 5.26 12 0.33 1186.00 3977.00 23950 20250320 -12.73 14718 20241203 42.00 23950 -12.73 20250320 17500 19.43 20250102 23950 -12.73 20250320 16140 29.49 20241203 5.07 Y 094170 500 106 억 1215708 N N 22267 N 00 N
7 20250430 110734 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 -300 5 -1.41 1286605050 60912 60.91 21400 21550 20850 27600 14900 21250 21122.36 5.81 0 -13927 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4381 17.66 5.27 12 0.29 1186.00 3977.00 23950 20250320 -12.53 14718 20241203 42.34 23950 -12.53 20250320 17500 19.71 20250102 23950 -12.53 20250320 16140 29.80 20241203 5.07 Y 094170 500 106 억 1215708 N N 22267 N 00 N
8 20250430 100737 57 100.00 KOSDAQ 전기·전자 N N N N N 21100 -150 5 -0.71 548122550 25718 25.72 21400 21550 21100 27600 14900 21250 21312.80 5.81 0 -2091 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4412 17.79 5.31 12 0.12 1186.00 3977.00 23950 20250320 -11.90 14718 20241203 43.36 23950 -11.90 20250320 17500 20.57 20250102 23950 -11.90 20250320 16140 30.73 20241203 5.07 Y 094170 500 106 억 1215708 N N 22267 N 00 N
9 20250430 090737 57 100.00 KOSDAQ 전기·전자 N N N N N 21350 100 2 0.47 27481200 1289 1.29 21400 21400 21250 27600 14900 21250 21319.78 5.81 0 -124 21650 21450 21250 21050 20850 21550 21150 107 6350 500 15720 50 1 20909936 4464 18.00 5.37 12 0.01 1186.00 3977.00 23950 20250320 -10.86 14718 20241203 45.06 23950 -10.86 20250320 17500 22.00 20250102 23950 -10.86 20250320 16140 32.28 20241203 5.07 Y 094170 500 106 억 1215708 N N 22267 N 00 N
10 20250429 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 21250 50 2 0.24 2119740925 100002 78.81 21050 21450 21050 27550 14850 21200 21196.96 5.63 0 23650 21733 21466 21233 20966 20733 21450 20950 107 6350 500 15680 50 1 20909936 4443 17.92 5.34 12 0.48 1186.00 3977.00 23950 20250320 -11.27 14718 20241203 44.38 23950 -11.27 20250320 17500 21.43 20250102 23950 -11.27 20250320 16140 31.66 20241203 5.20 Y 094170 500 106 억 1178083 N N 22267 N 00 N
11 20250429 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 21300 100 2 0.47 1916071675 90411 71.25 21050 21450 21050 27550 14850 21200 21192.90 5.63 0 23101 21733 21466 21233 20966 20733 21450 20950 107 6350 500 15680 50 1 20909936 4454 17.96 5.36 12 0.43 1186.00 3977.00 23950 20250320 -11.06 14718 20241203 44.72 23950 -11.06 20250320 17500 21.71 20250102 23950 -11.06 20250320 16140 31.97 20241203 5.20 Y 094170 500 106 억 1178083 N N 27462 N 00 N
12 20250429 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 21300 100 2 0.47 1532425725 72439 57.09 21050 21300 21050 27550 14850 21200 21154.71 5.63 0 16032 21733 21466 21233 20966 20733 21450 20950 107 6350 500 15680 50 1 20909936 4454 17.96 5.36 12 0.35 1186.00 3977.00 23950 20250320 -11.06 14718 20241203 44.72 23950 -11.06 20250320 17500 21.71 20250102 23950 -11.06 20250320 16140 31.97 20241203 5.20 Y 094170 500 106 억 1178083 N N 27462 N 00 N