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
355690/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
20250430,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-60,5,-0.88,105221860,15497,34.40,6830,6990,6670,8870,4790,6830,6789.82,2.23,0,-106,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,366,-16.93,3.33,12,0.29,-400.00,2035.00,16550,20240509,-59.09,4445,20241209,52.31,8550,-20.82,20250226,5010,35.13,20250212,16550,-59.09,20240509,4445,52.31,20241209,0.77,Y,355690,500,27 억,,120534,N,N,291,N,00,N
20250430,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-30,5,-0.44,98834920,14559,32.31,6830,6990,6670,8870,4790,6830,6788.58,2.23,0,223,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,368,-17.00,3.34,12,0.27,-400.00,2035.00,16550,20240509,-58.91,4445,20241209,52.98,8550,-20.47,20250226,5010,35.73,20250212,16550,-58.91,20240509,4445,52.98,20241209,0.77,Y,355690,500,27 억,,120534,N,N,2449,N,00,N
20250430,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-80,5,-1.17,90807260,13366,29.67,6830,6990,6700,8870,4790,6830,6793.90,2.23,0,570,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,365,-16.88,3.32,12,0.25,-400.00,2035.00,16550,20240509,-59.21,4445,20241209,51.86,8550,-21.05,20250226,5010,34.73,20250212,16550,-59.21,20240509,4445,51.86,20241209,0.77,Y,355690,500,27 억,,120534,N,N,2449,N,00,N
20250430,131215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-90,5,-1.32,73894080,10863,24.11,6830,6990,6700,8870,4790,6830,6802.36,2.23,0,988,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,364,-16.85,3.31,12,0.20,-400.00,2035.00,16550,20240509,-59.27,4445,20241209,51.63,8550,-21.17,20250226,5010,34.53,20250212,16550,-59.27,20240509,4445,51.63,20241209,0.77,Y,355690,500,27 억,,120534,N,N,2449,N,00,N
20250430,121219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-120,5,-1.76,64122480,9407,20.88,6830,6990,6710,8870,4790,6830,6816.46,2.23,0,508,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,363,-16.77,3.30,12,0.17,-400.00,2035.00,16550,20240509,-59.46,4445,20241209,50.96,8550,-21.52,20250226,5010,33.93,20250212,16550,-59.46,20240509,4445,50.96,20241209,0.77,Y,355690,500,27 억,,120534,N,N,2449,N,00,N
20250430,111216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-80,5,-1.17,46070100,6733,14.94,6830,6990,6750,8870,4790,6830,6842.43,2.23,0,-464,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,365,-16.88,3.32,12,0.12,-400.00,2035.00,16550,20240509,-59.21,4445,20241209,51.86,8550,-21.05,20250226,5010,34.73,20250212,16550,-59.21,20240509,4445,51.86,20241209,0.77,Y,355690,500,27 억,,120534,N,N,2449,N,00,N
20250430,101219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-30,5,-0.44,39198490,5719,12.69,6830,6990,6770,8870,4790,6830,6854.08,2.23,0,-532,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,368,-17.00,3.34,12,0.11,-400.00,2035.00,16550,20240509,-58.91,4445,20241209,52.98,8550,-20.47,20250226,5010,35.73,20250212,16550,-58.91,20240509,4445,52.98,20241209,0.77,Y,355690,500,27 억,,120534,N,N,2449,N,00,N
20250430,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,30,2,0.44,28758830,4191,9.30,6830,6990,6800,8870,4790,6830,6862.04,2.23,0,-217,7270,7050,6660,6440,6050,7160,6550,27,2040,500,4090,10,1,5404980,371,-17.15,3.37,12,0.08,-400.00,2035.00,16550,20240509,-58.55,4445,20241209,54.33,8550,-19.77,20250226,5010,36.93,20250212,16550,-58.55,20240509,4445,54.33,20241209,0.77,Y,355690,500,27 억,,120534,N,N,2449,N,00,N
20250429,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,550,2,8.76,299656720,44954,511.07,6360,6880,6270,8160,4400,6280,6665.84,1.97,0,12749,6673,6476,6353,6156,6033,6415,6095,27,1880,500,3760,10,1,5404980,369,-17.07,3.36,12,0.83,-400.00,2035.00,16550,20240509,-58.73,4445,20241209,53.66,8550,-20.12,20250226,5010,36.33,20250212,16550,-58.73,20240509,4445,53.66,20241209,0.77,Y,355690,500,27 억,,106610,N,N,2449,N,00,N
20250429,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,510,2,8.12,274770050,41266,469.15,6360,6880,6270,8160,4400,6280,6658.51,1.97,0,12482,6673,6476,6353,6156,6033,6415,6095,27,1880,500,3760,10,1,5404980,367,-16.98,3.34,12,0.76,-400.00,2035.00,16550,20240509,-58.97,4445,20241209,52.76,8550,-20.58,20250226,5010,35.53,20250212,16550,-58.97,20240509,4445,52.76,20241209,0.77,Y,355690,500,27 억,,106610,N,N,730,N,00,N
20250429,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,570,2,9.08,261987200,39385,447.76,6360,6880,6270,8160,4400,6280,6651.95,1.97,0,12068,6673,6476,6353,6156,6033,6415,6095,27,1880,500,3760,10,1,5404980,370,-17.12,3.37,12,0.73,-400.00,2035.00,16550,20240509,-58.61,4445,20241209,54.11,8550,-19.88,20250226,5010,36.73,20250212,16550,-58.61,20240509,4445,54.11,20241209,0.77,Y,355690,500,27 억,,106610,N,N,730,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 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 -60 5 -0.88 105221860 15497 34.40 6830 6990 6670 8870 4790 6830 6789.82 2.23 0 -106 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 366 -16.93 3.33 12 0.29 -400.00 2035.00 16550 20240509 -59.09 4445 20241209 52.31 8550 -20.82 20250226 5010 35.13 20250212 16550 -59.09 20240509 4445 52.31 20241209 0.77 Y 355690 500 27 억 120534 N N 291 N 00 N
3 20250430 151217 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 -30 5 -0.44 98834920 14559 32.31 6830 6990 6670 8870 4790 6830 6788.58 2.23 0 223 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 368 -17.00 3.34 12 0.27 -400.00 2035.00 16550 20240509 -58.91 4445 20241209 52.98 8550 -20.47 20250226 5010 35.73 20250212 16550 -58.91 20240509 4445 52.98 20241209 0.77 Y 355690 500 27 억 120534 N N 2449 N 00 N
4 20250430 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 -80 5 -1.17 90807260 13366 29.67 6830 6990 6700 8870 4790 6830 6793.90 2.23 0 570 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 365 -16.88 3.32 12 0.25 -400.00 2035.00 16550 20240509 -59.21 4445 20241209 51.86 8550 -21.05 20250226 5010 34.73 20250212 16550 -59.21 20240509 4445 51.86 20241209 0.77 Y 355690 500 27 억 120534 N N 2449 N 00 N
5 20250430 131215 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 -90 5 -1.32 73894080 10863 24.11 6830 6990 6700 8870 4790 6830 6802.36 2.23 0 988 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 364 -16.85 3.31 12 0.20 -400.00 2035.00 16550 20240509 -59.27 4445 20241209 51.63 8550 -21.17 20250226 5010 34.53 20250212 16550 -59.27 20240509 4445 51.63 20241209 0.77 Y 355690 500 27 억 120534 N N 2449 N 00 N
6 20250430 121219 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 -120 5 -1.76 64122480 9407 20.88 6830 6990 6710 8870 4790 6830 6816.46 2.23 0 508 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 363 -16.77 3.30 12 0.17 -400.00 2035.00 16550 20240509 -59.46 4445 20241209 50.96 8550 -21.52 20250226 5010 33.93 20250212 16550 -59.46 20240509 4445 50.96 20241209 0.77 Y 355690 500 27 억 120534 N N 2449 N 00 N
7 20250430 111216 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 -80 5 -1.17 46070100 6733 14.94 6830 6990 6750 8870 4790 6830 6842.43 2.23 0 -464 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 365 -16.88 3.32 12 0.12 -400.00 2035.00 16550 20240509 -59.21 4445 20241209 51.86 8550 -21.05 20250226 5010 34.73 20250212 16550 -59.21 20240509 4445 51.86 20241209 0.77 Y 355690 500 27 억 120534 N N 2449 N 00 N
8 20250430 101219 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 -30 5 -0.44 39198490 5719 12.69 6830 6990 6770 8870 4790 6830 6854.08 2.23 0 -532 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 368 -17.00 3.34 12 0.11 -400.00 2035.00 16550 20240509 -58.91 4445 20241209 52.98 8550 -20.47 20250226 5010 35.73 20250212 16550 -58.91 20240509 4445 52.98 20241209 0.77 Y 355690 500 27 억 120534 N N 2449 N 00 N
9 20250430 091222 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 30 2 0.44 28758830 4191 9.30 6830 6990 6800 8870 4790 6830 6862.04 2.23 0 -217 7270 7050 6660 6440 6050 7160 6550 27 2040 500 4090 10 1 5404980 371 -17.15 3.37 12 0.08 -400.00 2035.00 16550 20240509 -58.55 4445 20241209 54.33 8550 -19.77 20250226 5010 36.93 20250212 16550 -58.55 20240509 4445 54.33 20241209 0.77 Y 355690 500 27 억 120534 N N 2449 N 00 N
10 20250429 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 550 2 8.76 299656720 44954 511.07 6360 6880 6270 8160 4400 6280 6665.84 1.97 0 12749 6673 6476 6353 6156 6033 6415 6095 27 1880 500 3760 10 1 5404980 369 -17.07 3.36 12 0.83 -400.00 2035.00 16550 20240509 -58.73 4445 20241209 53.66 8550 -20.12 20250226 5010 36.33 20250212 16550 -58.73 20240509 4445 53.66 20241209 0.77 Y 355690 500 27 억 106610 N N 2449 N 00 N
11 20250429 151212 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 510 2 8.12 274770050 41266 469.15 6360 6880 6270 8160 4400 6280 6658.51 1.97 0 12482 6673 6476 6353 6156 6033 6415 6095 27 1880 500 3760 10 1 5404980 367 -16.98 3.34 12 0.76 -400.00 2035.00 16550 20240509 -58.97 4445 20241209 52.76 8550 -20.58 20250226 5010 35.53 20250212 16550 -58.97 20240509 4445 52.76 20241209 0.77 Y 355690 500 27 억 106610 N N 730 N 00 N
12 20250429 141214 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 570 2 9.08 261987200 39385 447.76 6360 6880 6270 8160 4400 6280 6651.95 1.97 0 12068 6673 6476 6353 6156 6033 6415 6095 27 1880 500 3760 10 1 5404980 370 -17.12 3.37 12 0.73 -400.00 2035.00 16550 20240509 -58.61 4445 20241209 54.11 8550 -19.88 20250226 5010 36.73 20250212 16550 -58.61 20240509 4445 54.11 20241209 0.77 Y 355690 500 27 억 106610 N N 730 N 00 N