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
094840/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
20250430,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-1070,5,-11.51,29105753080,3383851,32.14,8610,9150,8050,12090,6510,9300,8601.75,3.36,0,-97274,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,862,5.66,0.37,12,32.31,1453.00,22298.00,9690,20241211,-15.07,5250,20241112,56.76,9300,-11.51,20250429,5750,43.13,20250131,9690,-15.07,20241211,5250,56.76,20241112,4.14,Y,094840,500,52 억,,351486,N,N,6930,N,00,N
20250430,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-1180,5,-12.69,28453653380,3304060,31.38,8610,9150,8050,12090,6510,9300,8610.98,3.36,0,-94021,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,850,5.59,0.36,12,31.55,1453.00,22298.00,9690,20241211,-16.20,5250,20241112,54.67,9300,-12.69,20250429,5750,41.22,20250131,9690,-16.20,20241211,5250,54.67,20241112,4.14,Y,094840,500,52 억,,351486,N,N,50806,N,00,N
20250430,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-1050,5,-11.29,27657933935,3206504,30.45,8610,9150,8050,12090,6510,9300,8624.82,3.36,0,-101460,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,864,5.68,0.37,12,30.62,1453.00,22298.00,9690,20241211,-14.86,5250,20241112,57.14,9300,-11.29,20250429,5750,43.48,20250131,9690,-14.86,20241211,5250,57.14,20241112,4.14,Y,094840,500,52 억,,351486,N,N,50806,N,00,N
20250430,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,-1080,5,-11.61,26940953605,3119626,29.63,8610,9150,8050,12090,6510,9300,8635.19,3.36,0,-96732,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,861,5.66,0.37,12,29.79,1453.00,22298.00,9690,20241211,-15.17,5250,20241112,56.57,9300,-11.61,20250429,5750,42.96,20250131,9690,-15.17,20241211,5250,56.57,20241112,4.14,Y,094840,500,52 억,,351486,N,N,50806,N,00,N
20250430,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-1110,5,-11.94,25446777065,2935802,27.88,8610,9150,8150,12090,6510,9300,8666.97,3.36,0,-91338,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,858,5.64,0.37,12,28.04,1453.00,22298.00,9690,20241211,-15.48,5250,20241112,56.00,9300,-11.94,20250429,5750,42.43,20250131,9690,-15.48,20241211,5250,56.00,20241112,4.14,Y,094840,500,52 억,,351486,N,N,50806,N,00,N
20250430,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-1000,5,-10.75,23492149740,2698573,25.63,8610,9150,8250,12090,6510,9300,8704.61,3.36,0,-105966,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,869,5.71,0.37,12,25.77,1453.00,22298.00,9690,20241211,-14.34,5250,20241112,58.10,9300,-10.75,20250429,5750,44.35,20250131,9690,-14.34,20241211,5250,58.10,20241112,4.14,Y,094840,500,52 억,,351486,N,N,50806,N,00,N
20250430,100739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,-730,5,-7.85,12515171665,1446582,13.74,8610,8900,8450,12090,6510,9300,8649.94,3.36,0,-92236,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,897,5.90,0.38,12,13.81,1453.00,22298.00,9690,20241211,-11.56,5250,20241112,63.24,9300,-7.85,20250429,5750,49.04,20250131,9690,-11.56,20241211,5250,63.24,20241112,4.14,Y,094840,500,52 억,,351486,N,N,50806,N,00,N
20250430,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-570,5,-6.13,7260823405,837408,7.95,8610,8900,8500,12090,6510,9300,8667.89,3.36,0,-68595,10566,9932,8666,8032,6766,10250,8350,52,2790,500,5950,10,1,10471840,914,6.01,0.39,12,8.00,1453.00,22298.00,9690,20241211,-9.91,5250,20241112,66.29,9300,-6.13,20250429,5750,51.83,20250131,9690,-9.91,20241211,5250,66.29,20241112,4.14,Y,094840,500,52 억,,351486,N,N,50806,N,00,N
20250429,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,2140,1,29.89,89630807790,10408026,4797.63,7690,9300,7400,9300,5020,7160,8611.59,2.50,0,118576,7613,7386,7193,6966,6773,7290,6870,52,2140,500,4580,10,1,10471840,974,6.40,0.42,12,99.39,1453.00,22298.00,9690,20241211,-4.02,5250,20241112,77.14,9300,0.00,20250429,5750,61.74,20250131,9690,-4.02,20241211,5250,77.14,20241112,4.24,Y,094840,500,52 억,,261543,N,N,50806,N,00,N
20250429,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,2140,1,29.89,89491837890,10393083,4790.74,7690,9300,7400,9300,5020,7160,8610.71,2.50,0,117662,7613,7386,7193,6966,6773,7290,6870,52,2140,500,4580,10,1,10471840,974,6.40,0.42,12,99.25,1453.00,22298.00,9690,20241211,-4.02,5250,20241112,77.14,9300,0.00,20250429,5750,61.74,20250131,9690,-4.02,20241211,5250,77.14,20241112,4.24,Y,094840,500,52 억,,261543,N,N,10572,N,00,N
20250429,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,2140,1,29.89,81759632595,9555714,4404.75,7690,9300,7400,9300,5020,7160,8556.10,2.50,0,65090,7613,7386,7193,6966,6773,7290,6870,52,2140,500,4580,10,1,10471840,974,6.40,0.42,12,91.25,1453.00,22298.00,9690,20241211,-4.02,5250,20241112,77.14,9300,0.00,20250429,5750,61.74,20250131,9690,-4.02,20241211,5250,77.14,20241112,4.24,Y,094840,500,52 억,,261543,N,N,10572,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 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 8230 -1070 5 -11.51 29105753080 3383851 32.14 8610 9150 8050 12090 6510 9300 8601.75 3.36 0 -97274 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 862 5.66 0.37 12 32.31 1453.00 22298.00 9690 20241211 -15.07 5250 20241112 56.76 9300 -11.51 20250429 5750 43.13 20250131 9690 -15.07 20241211 5250 56.76 20241112 4.14 Y 094840 500 52 억 351486 N N 6930 N 00 N
3 20250430 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 -1180 5 -12.69 28453653380 3304060 31.38 8610 9150 8050 12090 6510 9300 8610.98 3.36 0 -94021 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 850 5.59 0.36 12 31.55 1453.00 22298.00 9690 20241211 -16.20 5250 20241112 54.67 9300 -12.69 20250429 5750 41.22 20250131 9690 -16.20 20241211 5250 54.67 20241112 4.14 Y 094840 500 52 억 351486 N N 50806 N 00 N
4 20250430 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 -1050 5 -11.29 27657933935 3206504 30.45 8610 9150 8050 12090 6510 9300 8624.82 3.36 0 -101460 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 864 5.68 0.37 12 30.62 1453.00 22298.00 9690 20241211 -14.86 5250 20241112 57.14 9300 -11.29 20250429 5750 43.48 20250131 9690 -14.86 20241211 5250 57.14 20241112 4.14 Y 094840 500 52 억 351486 N N 50806 N 00 N
5 20250430 130735 57 100.00 KOSDAQ 전기·전자 N N N N N 8220 -1080 5 -11.61 26940953605 3119626 29.63 8610 9150 8050 12090 6510 9300 8635.19 3.36 0 -96732 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 861 5.66 0.37 12 29.79 1453.00 22298.00 9690 20241211 -15.17 5250 20241112 56.57 9300 -11.61 20250429 5750 42.96 20250131 9690 -15.17 20241211 5250 56.57 20241112 4.14 Y 094840 500 52 억 351486 N N 50806 N 00 N
6 20250430 120739 57 100.00 KOSDAQ 전기·전자 N N N N N 8190 -1110 5 -11.94 25446777065 2935802 27.88 8610 9150 8150 12090 6510 9300 8666.97 3.36 0 -91338 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 858 5.64 0.37 12 28.04 1453.00 22298.00 9690 20241211 -15.48 5250 20241112 56.00 9300 -11.94 20250429 5750 42.43 20250131 9690 -15.48 20241211 5250 56.00 20241112 4.14 Y 094840 500 52 억 351486 N N 50806 N 00 N
7 20250430 110736 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 -1000 5 -10.75 23492149740 2698573 25.63 8610 9150 8250 12090 6510 9300 8704.61 3.36 0 -105966 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 869 5.71 0.37 12 25.77 1453.00 22298.00 9690 20241211 -14.34 5250 20241112 58.10 9300 -10.75 20250429 5750 44.35 20250131 9690 -14.34 20241211 5250 58.10 20241112 4.14 Y 094840 500 52 억 351486 N N 50806 N 00 N
8 20250430 100739 57 100.00 KOSDAQ 전기·전자 N N N N N 8570 -730 5 -7.85 12515171665 1446582 13.74 8610 8900 8450 12090 6510 9300 8649.94 3.36 0 -92236 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 897 5.90 0.38 12 13.81 1453.00 22298.00 9690 20241211 -11.56 5250 20241112 63.24 9300 -7.85 20250429 5750 49.04 20250131 9690 -11.56 20241211 5250 63.24 20241112 4.14 Y 094840 500 52 억 351486 N N 50806 N 00 N
9 20250430 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 -570 5 -6.13 7260823405 837408 7.95 8610 8900 8500 12090 6510 9300 8667.89 3.36 0 -68595 10566 9932 8666 8032 6766 10250 8350 52 2790 500 5950 10 1 10471840 914 6.01 0.39 12 8.00 1453.00 22298.00 9690 20241211 -9.91 5250 20241112 66.29 9300 -6.13 20250429 5750 51.83 20250131 9690 -9.91 20241211 5250 66.29 20241112 4.14 Y 094840 500 52 억 351486 N N 50806 N 00 N
10 20250429 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 2140 1 29.89 89630807790 10408026 4797.63 7690 9300 7400 9300 5020 7160 8611.59 2.50 0 118576 7613 7386 7193 6966 6773 7290 6870 52 2140 500 4580 10 1 10471840 974 6.40 0.42 12 99.39 1453.00 22298.00 9690 20241211 -4.02 5250 20241112 77.14 9300 0.00 20250429 5750 61.74 20250131 9690 -4.02 20241211 5250 77.14 20241112 4.24 Y 094840 500 52 억 261543 N N 50806 N 00 N
11 20250429 150732 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 2140 1 29.89 89491837890 10393083 4790.74 7690 9300 7400 9300 5020 7160 8610.71 2.50 0 117662 7613 7386 7193 6966 6773 7290 6870 52 2140 500 4580 10 1 10471840 974 6.40 0.42 12 99.25 1453.00 22298.00 9690 20241211 -4.02 5250 20241112 77.14 9300 0.00 20250429 5750 61.74 20250131 9690 -4.02 20241211 5250 77.14 20241112 4.24 Y 094840 500 52 억 261543 N N 10572 N 00 N
12 20250429 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 2140 1 29.89 81759632595 9555714 4404.75 7690 9300 7400 9300 5020 7160 8556.10 2.50 0 65090 7613 7386 7193 6966 6773 7290 6870 52 2140 500 4580 10 1 10471840 974 6.40 0.42 12 91.25 1453.00 22298.00 9690 20241211 -4.02 5250 20241112 77.14 9300 0.00 20250429 5750 61.74 20250131 9690 -4.02 20241211 5250 77.14 20241112 4.24 Y 094840 500 52 억 261543 N N 10572 N 00 N