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
214430/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
20250430,160947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56800,-100,5,-0.18,1125436100,20062,75.90,56900,57000,55300,73900,39900,56900,56097.90,3.52,0,-3937,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,4037,26.97,3.69,12,0.28,2106.00,15407.00,66200,20250218,-14.20,24600,20240805,130.89,66200,-14.20,20250218,42700,33.02,20250205,66200,-14.20,20250218,24600,130.89,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2263,N,00,N
20250430,150955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56200,-700,5,-1.23,1029447200,18364,69.47,56900,57000,55300,73900,39900,56900,56057.90,3.52,0,-2853,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,3994,26.69,3.65,12,0.26,2106.00,15407.00,66200,20250218,-15.11,24600,20240805,128.46,66200,-15.11,20250218,42700,31.62,20250205,66200,-15.11,20250218,24600,128.46,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2490,N,00,N
20250430,140956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55700,-1200,5,-2.11,667262500,11873,44.92,56900,57000,55300,73900,39900,56900,56199.99,3.52,0,-2639,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,3958,26.45,3.62,12,0.17,2106.00,15407.00,66200,20250218,-15.86,24600,20240805,126.42,66200,-15.86,20250218,42700,30.44,20250205,66200,-15.86,20250218,24600,126.42,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2490,N,00,N
20250430,130953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56100,-800,5,-1.41,535506400,9503,35.95,56900,57000,55700,73900,39900,56900,56351.30,3.52,0,-2144,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,3987,26.64,3.64,12,0.13,2106.00,15407.00,66200,20250218,-15.26,24600,20240805,128.05,66200,-15.26,20250218,42700,31.38,20250205,66200,-15.26,20250218,24600,128.05,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2490,N,00,N
20250430,120957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55900,-1000,5,-1.76,486701300,8629,32.64,56900,57000,55900,73900,39900,56900,56402.98,3.52,0,-1716,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,3973,26.54,3.63,12,0.12,2106.00,15407.00,66200,20250218,-15.56,24600,20240805,127.24,66200,-15.56,20250218,42700,30.91,20250205,66200,-15.56,20250218,24600,127.24,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2490,N,00,N
20250430,110954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56200,-700,5,-1.23,427014500,7563,28.61,56900,57000,56000,73900,39900,56900,56460.99,3.52,0,-1318,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,3994,26.69,3.65,12,0.11,2106.00,15407.00,66200,20250218,-15.11,24600,20240805,128.46,66200,-15.11,20250218,42700,31.62,20250205,66200,-15.11,20250218,24600,128.46,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2490,N,00,N
20250430,100958,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56400,-500,5,-0.88,293066900,5178,19.59,56900,57000,56000,73900,39900,56900,56598.47,3.52,0,-572,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,4008,26.78,3.66,12,0.07,2106.00,15407.00,66200,20250218,-14.80,24600,20240805,129.27,66200,-14.80,20250218,42700,32.08,20250205,66200,-14.80,20250218,24600,129.27,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2490,N,00,N
20250430,090958,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56600,-300,5,-0.53,37094500,655,2.48,56900,56900,56400,73900,39900,56900,56632.82,3.52,0,13,58833,57866,56233,55266,53633,58350,55750,36,17000,500,42100,100,1,7106760,4022,26.88,3.67,12,0.01,2106.00,15407.00,66200,20250218,-14.50,24600,20240805,130.08,66200,-14.50,20250218,42700,32.55,20250205,66200,-14.50,20250218,24600,130.08,20240805,2.63,Y,214430,500,35 억,,250444,N,N,2490,N,00,N
20250429,160947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56900,1300,2,2.34,1483924500,26433,69.66,55800,57200,54600,72200,39000,55600,56139.09,3.50,0,469,58066,56832,55466,54232,52866,57450,54850,36,16600,500,41140,100,1,7106760,4044,27.02,3.69,12,0.37,2106.00,15407.00,66200,20250218,-14.05,24600,20240805,131.30,66200,-14.05,20250218,42700,33.26,20250205,66200,-14.05,20250218,24600,131.30,20240805,2.62,Y,214430,500,35 억,,248404,N,N,2490,N,00,N
20250429,150950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56700,1100,2,1.98,1369236500,24414,64.34,55800,57200,54600,72200,39000,55600,56084.07,3.50,0,1684,58066,56832,55466,54232,52866,57450,54850,36,16600,500,41140,100,1,7106760,4030,26.92,3.68,12,0.34,2106.00,15407.00,66200,20250218,-14.35,24600,20240805,130.49,66200,-14.35,20250218,42700,32.79,20250205,66200,-14.35,20250218,24600,130.49,20240805,2.62,Y,214430,500,35 억,,248404,N,N,1595,N,00,N
20250429,140952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,56600,1000,2,1.80,1261757700,22514,59.33,55800,57200,54600,72200,39000,55600,56043.25,3.50,0,1972,58066,56832,55466,54232,52866,57450,54850,36,16600,500,41140,100,1,7106760,4022,26.88,3.67,12,0.32,2106.00,15407.00,66200,20250218,-14.50,24600,20240805,130.08,66200,-14.50,20250218,42700,32.55,20250205,66200,-14.50,20250218,24600,130.08,20240805,2.62,Y,214430,500,35 억,,248404,N,N,1595,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 160947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56800 -100 5 -0.18 1125436100 20062 75.90 56900 57000 55300 73900 39900 56900 56097.90 3.52 0 -3937 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 4037 26.97 3.69 12 0.28 2106.00 15407.00 66200 20250218 -14.20 24600 20240805 130.89 66200 -14.20 20250218 42700 33.02 20250205 66200 -14.20 20250218 24600 130.89 20240805 2.63 Y 214430 500 35 억 250444 N N 2263 N 00 N
3 20250430 150955 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56200 -700 5 -1.23 1029447200 18364 69.47 56900 57000 55300 73900 39900 56900 56057.90 3.52 0 -2853 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 3994 26.69 3.65 12 0.26 2106.00 15407.00 66200 20250218 -15.11 24600 20240805 128.46 66200 -15.11 20250218 42700 31.62 20250205 66200 -15.11 20250218 24600 128.46 20240805 2.63 Y 214430 500 35 억 250444 N N 2490 N 00 N
4 20250430 140956 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 55700 -1200 5 -2.11 667262500 11873 44.92 56900 57000 55300 73900 39900 56900 56199.99 3.52 0 -2639 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 3958 26.45 3.62 12 0.17 2106.00 15407.00 66200 20250218 -15.86 24600 20240805 126.42 66200 -15.86 20250218 42700 30.44 20250205 66200 -15.86 20250218 24600 126.42 20240805 2.63 Y 214430 500 35 억 250444 N N 2490 N 00 N
5 20250430 130953 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56100 -800 5 -1.41 535506400 9503 35.95 56900 57000 55700 73900 39900 56900 56351.30 3.52 0 -2144 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 3987 26.64 3.64 12 0.13 2106.00 15407.00 66200 20250218 -15.26 24600 20240805 128.05 66200 -15.26 20250218 42700 31.38 20250205 66200 -15.26 20250218 24600 128.05 20240805 2.63 Y 214430 500 35 억 250444 N N 2490 N 00 N
6 20250430 120957 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 55900 -1000 5 -1.76 486701300 8629 32.64 56900 57000 55900 73900 39900 56900 56402.98 3.52 0 -1716 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 3973 26.54 3.63 12 0.12 2106.00 15407.00 66200 20250218 -15.56 24600 20240805 127.24 66200 -15.56 20250218 42700 30.91 20250205 66200 -15.56 20250218 24600 127.24 20240805 2.63 Y 214430 500 35 억 250444 N N 2490 N 00 N
7 20250430 110954 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56200 -700 5 -1.23 427014500 7563 28.61 56900 57000 56000 73900 39900 56900 56460.99 3.52 0 -1318 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 3994 26.69 3.65 12 0.11 2106.00 15407.00 66200 20250218 -15.11 24600 20240805 128.46 66200 -15.11 20250218 42700 31.62 20250205 66200 -15.11 20250218 24600 128.46 20240805 2.63 Y 214430 500 35 억 250444 N N 2490 N 00 N
8 20250430 100958 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56400 -500 5 -0.88 293066900 5178 19.59 56900 57000 56000 73900 39900 56900 56598.47 3.52 0 -572 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 4008 26.78 3.66 12 0.07 2106.00 15407.00 66200 20250218 -14.80 24600 20240805 129.27 66200 -14.80 20250218 42700 32.08 20250205 66200 -14.80 20250218 24600 129.27 20240805 2.63 Y 214430 500 35 억 250444 N N 2490 N 00 N
9 20250430 090958 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56600 -300 5 -0.53 37094500 655 2.48 56900 56900 56400 73900 39900 56900 56632.82 3.52 0 13 58833 57866 56233 55266 53633 58350 55750 36 17000 500 42100 100 1 7106760 4022 26.88 3.67 12 0.01 2106.00 15407.00 66200 20250218 -14.50 24600 20240805 130.08 66200 -14.50 20250218 42700 32.55 20250205 66200 -14.50 20250218 24600 130.08 20240805 2.63 Y 214430 500 35 억 250444 N N 2490 N 00 N
10 20250429 160947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56900 1300 2 2.34 1483924500 26433 69.66 55800 57200 54600 72200 39000 55600 56139.09 3.50 0 469 58066 56832 55466 54232 52866 57450 54850 36 16600 500 41140 100 1 7106760 4044 27.02 3.69 12 0.37 2106.00 15407.00 66200 20250218 -14.05 24600 20240805 131.30 66200 -14.05 20250218 42700 33.26 20250205 66200 -14.05 20250218 24600 131.30 20240805 2.62 Y 214430 500 35 억 248404 N N 2490 N 00 N
11 20250429 150950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56700 1100 2 1.98 1369236500 24414 64.34 55800 57200 54600 72200 39000 55600 56084.07 3.50 0 1684 58066 56832 55466 54232 52866 57450 54850 36 16600 500 41140 100 1 7106760 4030 26.92 3.68 12 0.34 2106.00 15407.00 66200 20250218 -14.35 24600 20240805 130.49 66200 -14.35 20250218 42700 32.79 20250205 66200 -14.35 20250218 24600 130.49 20240805 2.62 Y 214430 500 35 억 248404 N N 1595 N 00 N
12 20250429 140952 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 56600 1000 2 1.80 1261757700 22514 59.33 55800 57200 54600 72200 39000 55600 56043.25 3.50 0 1972 58066 56832 55466 54232 52866 57450 54850 36 16600 500 41140 100 1 7106760 4022 26.88 3.67 12 0.32 2106.00 15407.00 66200 20250218 -14.50 24600 20240805 130.08 66200 -14.50 20250218 42700 32.55 20250205 66200 -14.50 20250218 24600 130.08 20240805 2.62 Y 214430 500 35 억 248404 N N 1595 N 00 N