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
143160/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
20250430,160846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16510,-150,5,-0.90,147972680,8934,53.40,16520,16780,16490,21650,11670,16660,16562.87,1.74,0,76,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1769,12.59,0.75,12,0.08,1311.00,21909.00,18760,20240509,-11.99,12890,20241114,28.08,17250,-4.29,20250103,14430,14.41,20250203,18760,-11.99,20240509,12890,28.08,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250430,150853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16560,-100,5,-0.60,143363610,8655,51.74,16520,16780,16490,21650,11670,16660,16564.25,1.74,0,282,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1775,12.63,0.76,12,0.08,1311.00,21909.00,18760,20240509,-11.73,12890,20241114,28.47,17250,-4.00,20250103,14430,14.76,20250203,18760,-11.73,20240509,12890,28.47,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250430,140854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16520,-140,5,-0.84,132837690,8019,47.93,16520,16780,16490,21650,11670,16660,16565.37,1.74,0,288,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1770,12.60,0.75,12,0.07,1311.00,21909.00,18760,20240509,-11.94,12890,20241114,28.16,17250,-4.23,20250103,14430,14.48,20250203,18760,-11.94,20240509,12890,28.16,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250430,130852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16610,-50,5,-0.30,75254490,4537,27.12,16520,16780,16490,21650,11670,16660,16586.84,1.74,0,-1308,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1780,12.67,0.76,12,0.04,1311.00,21909.00,18760,20240509,-11.46,12890,20241114,28.86,17250,-3.71,20250103,14430,15.11,20250203,18760,-11.46,20240509,12890,28.86,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250430,120856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16610,-50,5,-0.30,63141820,3809,22.77,16520,16780,16490,21650,11670,16660,16577.01,1.74,0,-931,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1780,12.67,0.76,12,0.04,1311.00,21909.00,18760,20240509,-11.46,12890,20241114,28.86,17250,-3.71,20250103,14430,15.11,20250203,18760,-11.46,20240509,12890,28.86,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250430,110853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16520,-140,5,-0.84,56873830,3431,20.51,16520,16780,16490,21650,11670,16660,16576.46,1.74,0,-917,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1770,12.60,0.75,12,0.03,1311.00,21909.00,18760,20240509,-11.94,12890,20241114,28.16,17250,-4.23,20250103,14430,14.48,20250203,18760,-11.94,20240509,12890,28.16,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250430,100856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16630,-30,5,-0.18,20199200,1213,7.25,16520,16780,16520,21650,11670,16660,16652.27,1.74,0,-419,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1782,12.68,0.76,12,0.01,1311.00,21909.00,18760,20240509,-11.35,12890,20241114,29.01,17250,-3.59,20250103,14430,15.25,20250203,18760,-11.35,20240509,12890,29.01,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250430,090857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16690,30,2,0.18,7824550,473,2.83,16520,16770,16520,21650,11670,16660,16542.39,1.74,0,56,16980,16820,16540,16380,16100,16900,16460,54,4990,500,11990,10,1,10716390,1789,12.73,0.76,12,0.00,1311.00,21909.00,18760,20240509,-11.03,12890,20241114,29.48,17250,-3.25,20250103,14430,15.66,20250203,18760,-11.03,20240509,12890,29.48,20241114,1.35,Y,143160,500,53 억,,186471,N,N,0,N,00,N
20250429,160845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16660,260,2,1.59,269523020,16309,111.84,16400,16700,16260,21300,11480,16400,16526.03,1.69,0,5824,16666,16532,16356,16222,16046,16600,16290,54,4900,500,11800,10,1,10716390,1785,12.71,0.76,12,0.15,1311.00,21909.00,18760,20240509,-11.19,12890,20241114,29.25,17250,-3.42,20250103,14430,15.45,20250203,18760,-11.19,20240509,12890,29.25,20241114,1.35,Y,143160,500,53 억,,180647,N,N,247,N,00,N
20250429,150849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16630,230,2,1.40,253943180,15372,105.41,16400,16700,16260,21300,11480,16400,16519.85,1.69,0,5823,16666,16532,16356,16222,16046,16600,16290,54,4900,500,11800,10,1,10716390,1782,12.68,0.76,12,0.14,1311.00,21909.00,18760,20240509,-11.35,12890,20241114,29.01,17250,-3.59,20250103,14430,15.25,20250203,18760,-11.35,20240509,12890,29.01,20241114,1.35,Y,143160,500,53 억,,180647,N,N,247,N,00,N
20250429,140850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16630,230,2,1.40,248120360,15022,103.01,16400,16700,16260,21300,11480,16400,16517.13,1.69,0,5732,16666,16532,16356,16222,16046,16600,16290,54,4900,500,11800,10,1,10716390,1782,12.68,0.76,12,0.14,1311.00,21909.00,18760,20240509,-11.35,12890,20241114,29.01,17250,-3.59,20250103,14430,15.25,20250203,18760,-11.35,20240509,12890,29.01,20241114,1.35,Y,143160,500,53 억,,180647,N,N,247,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 160846 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16510 -150 5 -0.90 147972680 8934 53.40 16520 16780 16490 21650 11670 16660 16562.87 1.74 0 76 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1769 12.59 0.75 12 0.08 1311.00 21909.00 18760 20240509 -11.99 12890 20241114 28.08 17250 -4.29 20250103 14430 14.41 20250203 18760 -11.99 20240509 12890 28.08 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
3 20250430 150853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16560 -100 5 -0.60 143363610 8655 51.74 16520 16780 16490 21650 11670 16660 16564.25 1.74 0 282 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1775 12.63 0.76 12 0.08 1311.00 21909.00 18760 20240509 -11.73 12890 20241114 28.47 17250 -4.00 20250103 14430 14.76 20250203 18760 -11.73 20240509 12890 28.47 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
4 20250430 140854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16520 -140 5 -0.84 132837690 8019 47.93 16520 16780 16490 21650 11670 16660 16565.37 1.74 0 288 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1770 12.60 0.75 12 0.07 1311.00 21909.00 18760 20240509 -11.94 12890 20241114 28.16 17250 -4.23 20250103 14430 14.48 20250203 18760 -11.94 20240509 12890 28.16 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
5 20250430 130852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16610 -50 5 -0.30 75254490 4537 27.12 16520 16780 16490 21650 11670 16660 16586.84 1.74 0 -1308 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1780 12.67 0.76 12 0.04 1311.00 21909.00 18760 20240509 -11.46 12890 20241114 28.86 17250 -3.71 20250103 14430 15.11 20250203 18760 -11.46 20240509 12890 28.86 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
6 20250430 120856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16610 -50 5 -0.30 63141820 3809 22.77 16520 16780 16490 21650 11670 16660 16577.01 1.74 0 -931 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1780 12.67 0.76 12 0.04 1311.00 21909.00 18760 20240509 -11.46 12890 20241114 28.86 17250 -3.71 20250103 14430 15.11 20250203 18760 -11.46 20240509 12890 28.86 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
7 20250430 110853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16520 -140 5 -0.84 56873830 3431 20.51 16520 16780 16490 21650 11670 16660 16576.46 1.74 0 -917 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1770 12.60 0.75 12 0.03 1311.00 21909.00 18760 20240509 -11.94 12890 20241114 28.16 17250 -4.23 20250103 14430 14.48 20250203 18760 -11.94 20240509 12890 28.16 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
8 20250430 100856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16630 -30 5 -0.18 20199200 1213 7.25 16520 16780 16520 21650 11670 16660 16652.27 1.74 0 -419 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1782 12.68 0.76 12 0.01 1311.00 21909.00 18760 20240509 -11.35 12890 20241114 29.01 17250 -3.59 20250103 14430 15.25 20250203 18760 -11.35 20240509 12890 29.01 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
9 20250430 090857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16690 30 2 0.18 7824550 473 2.83 16520 16770 16520 21650 11670 16660 16542.39 1.74 0 56 16980 16820 16540 16380 16100 16900 16460 54 4990 500 11990 10 1 10716390 1789 12.73 0.76 12 0.00 1311.00 21909.00 18760 20240509 -11.03 12890 20241114 29.48 17250 -3.25 20250103 14430 15.66 20250203 18760 -11.03 20240509 12890 29.48 20241114 1.35 Y 143160 500 53 억 186471 N N 0 N 00 N
10 20250429 160845 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16660 260 2 1.59 269523020 16309 111.84 16400 16700 16260 21300 11480 16400 16526.03 1.69 0 5824 16666 16532 16356 16222 16046 16600 16290 54 4900 500 11800 10 1 10716390 1785 12.71 0.76 12 0.15 1311.00 21909.00 18760 20240509 -11.19 12890 20241114 29.25 17250 -3.42 20250103 14430 15.45 20250203 18760 -11.19 20240509 12890 29.25 20241114 1.35 Y 143160 500 53 억 180647 N N 247 N 00 N
11 20250429 150849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16630 230 2 1.40 253943180 15372 105.41 16400 16700 16260 21300 11480 16400 16519.85 1.69 0 5823 16666 16532 16356 16222 16046 16600 16290 54 4900 500 11800 10 1 10716390 1782 12.68 0.76 12 0.14 1311.00 21909.00 18760 20240509 -11.35 12890 20241114 29.01 17250 -3.59 20250103 14430 15.25 20250203 18760 -11.35 20240509 12890 29.01 20241114 1.35 Y 143160 500 53 억 180647 N N 247 N 00 N
12 20250429 140850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16630 230 2 1.40 248120360 15022 103.01 16400 16700 16260 21300 11480 16400 16517.13 1.69 0 5732 16666 16532 16356 16222 16046 16600 16290 54 4900 500 11800 10 1 10716390 1782 12.68 0.76 12 0.14 1311.00 21909.00 18760 20240509 -11.35 12890 20241114 29.01 17250 -3.59 20250103 14430 15.25 20250203 18760 -11.35 20240509 12890 29.01 20241114 1.35 Y 143160 500 53 억 180647 N N 247 N 00 N