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
424980/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
20250430,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-730,5,-8.96,1901509185,253127,51.40,7900,8020,7280,10590,5710,8150,7512.13,1.59,0,-47463,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,439,-5.59,1.45,12,4.28,-1328.00,5115.00,23750,20240503,-68.76,4445,20250409,66.93,9990,-25.73,20250428,4445,66.93,20250409,23750,-68.76,20240503,4445,66.93,20250409,1.74,Y,424980,500,29 억,,94012,N,N,17097,N,00,N
20250430,151303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-800,5,-9.82,1832164795,243747,49.49,7900,8020,7280,10590,5710,8150,7516.67,1.59,0,-45276,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,435,-5.53,1.44,12,4.12,-1328.00,5115.00,23750,20240503,-69.05,4445,20250409,65.35,9990,-26.43,20250428,4445,65.35,20250409,23750,-69.05,20240503,4445,65.35,20250409,1.74,Y,424980,500,29 억,,94012,N,N,3392,N,00,N
20250430,141304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-700,5,-8.59,1674570195,222286,45.14,7900,8020,7280,10590,5710,8150,7533.40,1.59,0,-47116,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,441,-5.61,1.46,12,3.76,-1328.00,5115.00,23750,20240503,-68.63,4445,20250409,67.60,9990,-25.43,20250428,4445,67.60,20250409,23750,-68.63,20240503,4445,67.60,20250409,1.74,Y,424980,500,29 억,,94012,N,N,3392,N,00,N
20250430,131301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-540,5,-6.63,1579733355,209714,42.58,7900,8020,7280,10590,5710,8150,7532.80,1.59,0,-45489,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,450,-5.73,1.49,12,3.54,-1328.00,5115.00,23750,20240503,-67.96,4445,20250409,71.20,9990,-23.82,20250428,4445,71.20,20250409,23750,-67.96,20240503,4445,71.20,20250409,1.74,Y,424980,500,29 억,,94012,N,N,3392,N,00,N
20250430,121305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-820,5,-10.06,1366132035,180985,36.75,7900,8020,7280,10590,5710,8150,7548.32,1.59,0,-41500,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,434,-5.52,1.43,12,3.06,-1328.00,5115.00,23750,20240503,-69.14,4445,20250409,64.90,9990,-26.63,20250428,4445,64.90,20250409,23750,-69.14,20240503,4445,64.90,20250409,1.74,Y,424980,500,29 억,,94012,N,N,3392,N,00,N
20250430,111303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-790,5,-9.69,1299562685,171908,34.91,7900,8020,7280,10590,5710,8150,7559.64,1.59,0,-38547,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,436,-5.54,1.44,12,2.90,-1328.00,5115.00,23750,20240503,-69.01,4445,20250409,65.58,9990,-26.33,20250428,4445,65.58,20250409,23750,-69.01,20240503,4445,65.58,20250409,1.74,Y,424980,500,29 억,,94012,N,N,3392,N,00,N
20250430,101306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-790,5,-9.69,1058910285,139027,28.23,7900,8020,7360,10590,5710,8150,7616.58,1.59,0,-32339,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,436,-5.54,1.44,12,2.35,-1328.00,5115.00,23750,20240503,-69.01,4445,20250409,65.58,9990,-26.33,20250428,4445,65.58,20250409,23750,-69.01,20240503,4445,65.58,20250409,1.74,Y,424980,500,29 억,,94012,N,N,3392,N,00,N
20250430,091309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-280,5,-3.44,269248370,34383,6.98,7900,8020,7690,10590,5710,8150,7830.86,1.59,0,-9834,9630,8890,8460,7720,7290,8675,7505,30,2440,500,5050,10,1,5918890,466,-5.93,1.54,12,0.58,-1328.00,5115.00,23750,20240503,-66.86,4445,20250409,77.05,9990,-21.22,20250428,4445,77.05,20250409,23750,-66.86,20240503,4445,77.05,20250409,1.74,Y,424980,500,29 억,,94012,N,N,3392,N,00,N
20250429,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-150,5,-1.81,4115492765,487088,22.84,8390,9200,8030,10790,5810,8300,8449.53,1.44,0,-11484,10766,9532,8756,7522,6746,9145,7135,30,2490,500,5140,10,1,5918890,482,-6.14,1.59,12,8.23,-1328.00,5115.00,23750,20240503,-65.68,4445,20250409,83.35,9990,-18.42,20250428,4445,83.35,20250409,23750,-65.68,20240503,4445,83.35,20250409,1.62,Y,424980,500,29 억,,85490,N,N,3392,N,00,N
20250429,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-140,5,-1.69,4033938865,477061,22.37,8390,9200,8030,10790,5810,8300,8455.83,1.44,0,-9909,10766,9532,8756,7522,6746,9145,7135,30,2490,500,5140,10,1,5918890,483,-6.14,1.60,12,8.06,-1328.00,5115.00,23750,20240503,-65.64,4445,20250409,83.58,9990,-18.32,20250428,4445,83.58,20250409,23750,-65.64,20240503,4445,83.58,20250409,1.62,Y,424980,500,29 억,,85490,N,N,4724,N,00,N
20250429,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-190,5,-2.29,3913381360,462224,21.68,8390,9200,8030,10790,5810,8300,8466.44,1.44,0,-7840,10766,9532,8756,7522,6746,9145,7135,30,2490,500,5140,10,1,5918890,480,-6.11,1.59,12,7.81,-1328.00,5115.00,23750,20240503,-65.85,4445,20250409,82.45,9990,-18.82,20250428,4445,82.45,20250409,23750,-65.85,20240503,4445,82.45,20250409,1.62,Y,424980,500,29 억,,85490,N,N,4724,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 161252 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -730 5 -8.96 1901509185 253127 51.40 7900 8020 7280 10590 5710 8150 7512.13 1.59 0 -47463 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 439 -5.59 1.45 12 4.28 -1328.00 5115.00 23750 20240503 -68.76 4445 20250409 66.93 9990 -25.73 20250428 4445 66.93 20250409 23750 -68.76 20240503 4445 66.93 20250409 1.74 Y 424980 500 29 억 94012 N N 17097 N 00 N
3 20250430 151303 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -800 5 -9.82 1832164795 243747 49.49 7900 8020 7280 10590 5710 8150 7516.67 1.59 0 -45276 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 435 -5.53 1.44 12 4.12 -1328.00 5115.00 23750 20240503 -69.05 4445 20250409 65.35 9990 -26.43 20250428 4445 65.35 20250409 23750 -69.05 20240503 4445 65.35 20250409 1.74 Y 424980 500 29 억 94012 N N 3392 N 00 N
4 20250430 141304 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 -700 5 -8.59 1674570195 222286 45.14 7900 8020 7280 10590 5710 8150 7533.40 1.59 0 -47116 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 441 -5.61 1.46 12 3.76 -1328.00 5115.00 23750 20240503 -68.63 4445 20250409 67.60 9990 -25.43 20250428 4445 67.60 20250409 23750 -68.63 20240503 4445 67.60 20250409 1.74 Y 424980 500 29 억 94012 N N 3392 N 00 N
5 20250430 131301 57 100.00 KOSDAQ 전기·전자 N N N N N 7610 -540 5 -6.63 1579733355 209714 42.58 7900 8020 7280 10590 5710 8150 7532.80 1.59 0 -45489 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 450 -5.73 1.49 12 3.54 -1328.00 5115.00 23750 20240503 -67.96 4445 20250409 71.20 9990 -23.82 20250428 4445 71.20 20250409 23750 -67.96 20240503 4445 71.20 20250409 1.74 Y 424980 500 29 억 94012 N N 3392 N 00 N
6 20250430 121305 57 100.00 KOSDAQ 전기·전자 N N N N N 7330 -820 5 -10.06 1366132035 180985 36.75 7900 8020 7280 10590 5710 8150 7548.32 1.59 0 -41500 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 434 -5.52 1.43 12 3.06 -1328.00 5115.00 23750 20240503 -69.14 4445 20250409 64.90 9990 -26.63 20250428 4445 64.90 20250409 23750 -69.14 20240503 4445 64.90 20250409 1.74 Y 424980 500 29 억 94012 N N 3392 N 00 N
7 20250430 111303 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -790 5 -9.69 1299562685 171908 34.91 7900 8020 7280 10590 5710 8150 7559.64 1.59 0 -38547 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 436 -5.54 1.44 12 2.90 -1328.00 5115.00 23750 20240503 -69.01 4445 20250409 65.58 9990 -26.33 20250428 4445 65.58 20250409 23750 -69.01 20240503 4445 65.58 20250409 1.74 Y 424980 500 29 억 94012 N N 3392 N 00 N
8 20250430 101306 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -790 5 -9.69 1058910285 139027 28.23 7900 8020 7360 10590 5710 8150 7616.58 1.59 0 -32339 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 436 -5.54 1.44 12 2.35 -1328.00 5115.00 23750 20240503 -69.01 4445 20250409 65.58 9990 -26.33 20250428 4445 65.58 20250409 23750 -69.01 20240503 4445 65.58 20250409 1.74 Y 424980 500 29 억 94012 N N 3392 N 00 N
9 20250430 091309 57 100.00 KOSDAQ 전기·전자 N N N N N 7870 -280 5 -3.44 269248370 34383 6.98 7900 8020 7690 10590 5710 8150 7830.86 1.59 0 -9834 9630 8890 8460 7720 7290 8675 7505 30 2440 500 5050 10 1 5918890 466 -5.93 1.54 12 0.58 -1328.00 5115.00 23750 20240503 -66.86 4445 20250409 77.05 9990 -21.22 20250428 4445 77.05 20250409 23750 -66.86 20240503 4445 77.05 20250409 1.74 Y 424980 500 29 억 94012 N N 3392 N 00 N
10 20250429 161252 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 -150 5 -1.81 4115492765 487088 22.84 8390 9200 8030 10790 5810 8300 8449.53 1.44 0 -11484 10766 9532 8756 7522 6746 9145 7135 30 2490 500 5140 10 1 5918890 482 -6.14 1.59 12 8.23 -1328.00 5115.00 23750 20240503 -65.68 4445 20250409 83.35 9990 -18.42 20250428 4445 83.35 20250409 23750 -65.68 20240503 4445 83.35 20250409 1.62 Y 424980 500 29 억 85490 N N 3392 N 00 N
11 20250429 151258 57 100.00 KOSDAQ 전기·전자 N N N N N 8160 -140 5 -1.69 4033938865 477061 22.37 8390 9200 8030 10790 5810 8300 8455.83 1.44 0 -9909 10766 9532 8756 7522 6746 9145 7135 30 2490 500 5140 10 1 5918890 483 -6.14 1.60 12 8.06 -1328.00 5115.00 23750 20240503 -65.64 4445 20250409 83.58 9990 -18.32 20250428 4445 83.58 20250409 23750 -65.64 20240503 4445 83.58 20250409 1.62 Y 424980 500 29 억 85490 N N 4724 N 00 N
12 20250429 141301 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -190 5 -2.29 3913381360 462224 21.68 8390 9200 8030 10790 5810 8300 8466.44 1.44 0 -7840 10766 9532 8756 7522 6746 9145 7135 30 2490 500 5140 10 1 5918890 480 -6.11 1.59 12 7.81 -1328.00 5115.00 23750 20240503 -65.85 4445 20250409 82.45 9990 -18.82 20250428 4445 82.45 20250409 23750 -65.85 20240503 4445 82.45 20250409 1.62 Y 424980 500 29 억 85490 N N 4724 N 00 N