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
199820/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
20250430,160928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8650,-490,5,-5.36,2221835095,252903,59.60,9160,9160,8600,11880,6400,9140,8785.34,2.35,0,-76049,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,1922,18.64,1.26,12,1.14,464.00,6862.00,15450,20240528,-44.01,5700,20240805,51.75,15120,-42.79,20250117,7090,22.00,20250409,27750,-68.83,20240508,5700,51.75,20240805,5.37,Y,199820,500,111 억,,522720,N,N,18545,N,00,N
20250430,150936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8630,-510,5,-5.58,2125321620,241736,56.97,9160,9160,8600,11880,6400,9140,8791.91,2.35,0,-78400,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,1918,18.60,1.26,12,1.09,464.00,6862.00,15450,20240528,-44.14,5700,20240805,51.40,15120,-42.92,20250117,7090,21.72,20250409,27750,-68.90,20240508,5700,51.40,20240805,5.37,Y,199820,500,111 억,,522720,N,N,15232,N,00,N
20250430,140938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8630,-510,5,-5.58,1899170825,215538,50.80,9160,9160,8600,11880,6400,9140,8811.30,2.35,0,-79216,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,1918,18.60,1.26,12,0.97,464.00,6862.00,15450,20240528,-44.14,5700,20240805,51.40,15120,-42.92,20250117,7090,21.72,20250409,27750,-68.90,20240508,5700,51.40,20240805,5.37,Y,199820,500,111 억,,522720,N,N,15232,N,00,N
20250430,130935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8660,-480,5,-5.25,1687229885,190998,45.01,9160,9160,8640,11880,6400,9140,8833.76,2.35,0,-70909,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,1924,18.66,1.26,12,0.86,464.00,6862.00,15450,20240528,-43.95,5700,20240805,51.93,15120,-42.72,20250117,7090,22.14,20250409,27750,-68.79,20240508,5700,51.93,20240805,5.37,Y,199820,500,111 억,,522720,N,N,15232,N,00,N
20250430,120939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8660,-480,5,-5.25,1564730760,176849,41.68,9160,9160,8660,11880,6400,9140,8847.83,2.35,0,-61626,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,1924,18.66,1.26,12,0.80,464.00,6862.00,15450,20240528,-43.95,5700,20240805,51.93,15120,-42.72,20250117,7090,22.14,20250409,27750,-68.79,20240508,5700,51.93,20240805,5.37,Y,199820,500,111 억,,522720,N,N,15232,N,00,N
20250430,110936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8720,-420,5,-4.60,1376588100,155186,36.57,9160,9160,8660,11880,6400,9140,8870.57,2.35,0,-46736,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,1938,18.79,1.27,12,0.70,464.00,6862.00,15450,20240528,-43.56,5700,20240805,52.98,15120,-42.33,20250117,7090,22.99,20250409,27750,-68.58,20240508,5700,52.98,20240805,5.37,Y,199820,500,111 억,,522720,N,N,15232,N,00,N
20250430,100939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8780,-360,5,-3.94,1008730365,113028,26.64,9160,9160,8780,11880,6400,9140,8924.61,2.35,0,-28980,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,1951,18.92,1.28,12,0.51,464.00,6862.00,15450,20240528,-43.17,5700,20240805,54.04,15120,-41.93,20250117,7090,23.84,20250409,27750,-68.36,20240508,5700,54.04,20240805,5.37,Y,199820,500,111 억,,522720,N,N,15232,N,00,N
20250430,090940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9080,-60,5,-0.66,271538900,30037,7.08,9160,9160,8800,11880,6400,9140,9040.15,2.35,0,-7953,9486,9312,9076,8902,8666,9400,8990,111,2740,500,5660,10,1,22220000,2018,19.57,1.32,12,0.14,464.00,6862.00,15450,20240528,-41.23,5700,20240805,59.30,15120,-39.95,20250117,7090,28.07,20250409,27750,-67.28,20240508,5700,59.30,20240805,5.37,Y,199820,500,111 억,,522720,N,N,15232,N,00,N
20250429,160928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9140,470,2,5.42,3860057435,424322,502.92,8880,9250,8840,11270,6070,8670,9096.98,2.27,0,-6616,8970,8820,8740,8590,8510,8780,8550,111,2600,500,5370,10,1,22220000,2031,19.70,1.33,12,1.91,464.00,6862.00,15450,20240528,-40.84,5700,20240805,60.35,15120,-39.55,20250117,7090,28.91,20250409,27750,-67.06,20240508,5700,60.35,20240805,5.44,Y,199820,500,111 억,,505437,N,N,15232,N,00,N
20250429,150932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9020,350,2,4.04,3632220225,399307,473.28,8880,9250,8840,11270,6070,8670,9096.31,2.27,0,-6949,8970,8820,8740,8590,8510,8780,8550,111,2600,500,5370,10,1,22220000,2004,19.44,1.31,12,1.80,464.00,6862.00,15450,20240528,-41.62,5700,20240805,58.25,15120,-40.34,20250117,7090,27.22,20250409,27750,-67.50,20240508,5700,58.25,20240805,5.44,Y,199820,500,111 억,,505437,N,N,2836,N,00,N
20250429,140934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,420,2,4.84,3264415545,358875,425.35,8880,9250,8840,11270,6070,8670,9096.25,2.27,0,-8965,8970,8820,8740,8590,8510,8780,8550,111,2600,500,5370,10,1,22220000,2020,19.59,1.32,12,1.62,464.00,6862.00,15450,20240528,-41.17,5700,20240805,59.47,15120,-39.88,20250117,7090,28.21,20250409,27750,-67.24,20240508,5700,59.47,20240805,5.44,Y,199820,500,111 억,,505437,N,N,2836,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 160928 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8650 -490 5 -5.36 2221835095 252903 59.60 9160 9160 8600 11880 6400 9140 8785.34 2.35 0 -76049 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 1922 18.64 1.26 12 1.14 464.00 6862.00 15450 20240528 -44.01 5700 20240805 51.75 15120 -42.79 20250117 7090 22.00 20250409 27750 -68.83 20240508 5700 51.75 20240805 5.37 Y 199820 500 111 억 522720 N N 18545 N 00 N
3 20250430 150936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8630 -510 5 -5.58 2125321620 241736 56.97 9160 9160 8600 11880 6400 9140 8791.91 2.35 0 -78400 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 1918 18.60 1.26 12 1.09 464.00 6862.00 15450 20240528 -44.14 5700 20240805 51.40 15120 -42.92 20250117 7090 21.72 20250409 27750 -68.90 20240508 5700 51.40 20240805 5.37 Y 199820 500 111 억 522720 N N 15232 N 00 N
4 20250430 140938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8630 -510 5 -5.58 1899170825 215538 50.80 9160 9160 8600 11880 6400 9140 8811.30 2.35 0 -79216 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 1918 18.60 1.26 12 0.97 464.00 6862.00 15450 20240528 -44.14 5700 20240805 51.40 15120 -42.92 20250117 7090 21.72 20250409 27750 -68.90 20240508 5700 51.40 20240805 5.37 Y 199820 500 111 억 522720 N N 15232 N 00 N
5 20250430 130935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8660 -480 5 -5.25 1687229885 190998 45.01 9160 9160 8640 11880 6400 9140 8833.76 2.35 0 -70909 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 1924 18.66 1.26 12 0.86 464.00 6862.00 15450 20240528 -43.95 5700 20240805 51.93 15120 -42.72 20250117 7090 22.14 20250409 27750 -68.79 20240508 5700 51.93 20240805 5.37 Y 199820 500 111 억 522720 N N 15232 N 00 N
6 20250430 120939 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8660 -480 5 -5.25 1564730760 176849 41.68 9160 9160 8660 11880 6400 9140 8847.83 2.35 0 -61626 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 1924 18.66 1.26 12 0.80 464.00 6862.00 15450 20240528 -43.95 5700 20240805 51.93 15120 -42.72 20250117 7090 22.14 20250409 27750 -68.79 20240508 5700 51.93 20240805 5.37 Y 199820 500 111 억 522720 N N 15232 N 00 N
7 20250430 110936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8720 -420 5 -4.60 1376588100 155186 36.57 9160 9160 8660 11880 6400 9140 8870.57 2.35 0 -46736 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 1938 18.79 1.27 12 0.70 464.00 6862.00 15450 20240528 -43.56 5700 20240805 52.98 15120 -42.33 20250117 7090 22.99 20250409 27750 -68.58 20240508 5700 52.98 20240805 5.37 Y 199820 500 111 억 522720 N N 15232 N 00 N
8 20250430 100939 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8780 -360 5 -3.94 1008730365 113028 26.64 9160 9160 8780 11880 6400 9140 8924.61 2.35 0 -28980 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 1951 18.92 1.28 12 0.51 464.00 6862.00 15450 20240528 -43.17 5700 20240805 54.04 15120 -41.93 20250117 7090 23.84 20250409 27750 -68.36 20240508 5700 54.04 20240805 5.37 Y 199820 500 111 억 522720 N N 15232 N 00 N
9 20250430 090940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9080 -60 5 -0.66 271538900 30037 7.08 9160 9160 8800 11880 6400 9140 9040.15 2.35 0 -7953 9486 9312 9076 8902 8666 9400 8990 111 2740 500 5660 10 1 22220000 2018 19.57 1.32 12 0.14 464.00 6862.00 15450 20240528 -41.23 5700 20240805 59.30 15120 -39.95 20250117 7090 28.07 20250409 27750 -67.28 20240508 5700 59.30 20240805 5.37 Y 199820 500 111 억 522720 N N 15232 N 00 N
10 20250429 160928 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9140 470 2 5.42 3860057435 424322 502.92 8880 9250 8840 11270 6070 8670 9096.98 2.27 0 -6616 8970 8820 8740 8590 8510 8780 8550 111 2600 500 5370 10 1 22220000 2031 19.70 1.33 12 1.91 464.00 6862.00 15450 20240528 -40.84 5700 20240805 60.35 15120 -39.55 20250117 7090 28.91 20250409 27750 -67.06 20240508 5700 60.35 20240805 5.44 Y 199820 500 111 억 505437 N N 15232 N 00 N
11 20250429 150932 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9020 350 2 4.04 3632220225 399307 473.28 8880 9250 8840 11270 6070 8670 9096.31 2.27 0 -6949 8970 8820 8740 8590 8510 8780 8550 111 2600 500 5370 10 1 22220000 2004 19.44 1.31 12 1.80 464.00 6862.00 15450 20240528 -41.62 5700 20240805 58.25 15120 -40.34 20250117 7090 27.22 20250409 27750 -67.50 20240508 5700 58.25 20240805 5.44 Y 199820 500 111 억 505437 N N 2836 N 00 N
12 20250429 140934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9090 420 2 4.84 3264415545 358875 425.35 8880 9250 8840 11270 6070 8670 9096.25 2.27 0 -8965 8970 8820 8740 8590 8510 8780 8550 111 2600 500 5370 10 1 22220000 2020 19.59 1.32 12 1.62 464.00 6862.00 15450 20240528 -41.17 5700 20240805 59.47 15120 -39.88 20250117 7090 28.21 20250409 27750 -67.24 20240508 5700 59.47 20240805 5.44 Y 199820 500 111 억 505437 N N 2836 N 00 N