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
446540/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
20250430,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,75,2,1.78,118661099398,25129428,971.36,4510,5070,4245,5470,2950,4210,4722.24,4.32,0,-135393,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,890,17.63,1.61,12,120.98,243.00,2657.00,6200,20240613,-30.89,2725,20241209,57.25,5090,-15.82,20250226,2870,49.30,20250203,6200,-30.89,20240613,2725,57.25,20241209,3.88,Y,446540,500,103 억,,897813,N,N,12951,N,00,N
20250430,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,60,2,1.43,117793966788,24926656,963.52,4510,5070,4250,5470,2950,4210,4725.62,4.32,0,-162993,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,887,17.57,1.61,12,120.01,243.00,2657.00,6200,20240613,-31.13,2725,20241209,56.70,5090,-16.11,20250226,2870,48.78,20250203,6200,-31.13,20240613,2725,56.70,20241209,3.88,Y,446540,500,103 억,,897813,N,N,50915,N,00,N
20250430,141319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4452,242,2,5.75,113273801110,23895635,923.67,4510,5070,4350,5470,2950,4210,4740.36,4.32,0,-187914,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,925,18.32,1.68,12,115.04,243.00,2657.00,6200,20240613,-28.19,2725,20241209,63.38,5090,-12.53,20250226,2870,55.12,20250203,6200,-28.19,20240613,2725,63.38,20241209,3.88,Y,446540,500,103 억,,897813,N,N,50915,N,00,N
20250430,131315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,500,2,11.88,108167804738,22782771,880.65,4510,5070,4350,5470,2950,4210,4747.79,4.32,0,-167994,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,978,19.38,1.77,12,109.69,243.00,2657.00,6200,20240613,-24.03,2725,20241209,72.84,5090,-7.47,20250226,2870,64.11,20250203,6200,-24.03,20240613,2725,72.84,20241209,3.88,Y,446540,500,103 억,,897813,N,N,50915,N,00,N
20250430,121319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,430,2,10.21,96930688081,20370289,787.40,4510,5070,4350,5470,2950,4210,4758.43,4.32,0,-185738,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,964,19.09,1.75,12,98.07,243.00,2657.00,6200,20240613,-25.16,2725,20241209,70.28,5090,-8.84,20250226,2870,61.67,20250203,6200,-25.16,20240613,2725,70.28,20241209,3.88,Y,446540,500,103 억,,897813,N,N,50915,N,00,N
20250430,111317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,340,2,8.08,90083878692,18881049,729.83,4510,5070,4350,5470,2950,4210,4771.13,4.32,0,-183461,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,945,18.72,1.71,12,90.90,243.00,2657.00,6200,20240613,-26.61,2725,20241209,66.97,5090,-10.61,20250226,2870,58.54,20250203,6200,-26.61,20240613,2725,66.97,20241209,3.88,Y,446540,500,103 억,,897813,N,N,50915,N,00,N
20250430,101320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,545,2,12.95,76616600268,15976454,617.56,4510,5070,4350,5470,2950,4210,4795.59,4.32,0,-174322,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,988,19.57,1.79,12,76.92,243.00,2657.00,6200,20240613,-23.31,2725,20241209,74.50,5090,-6.58,20250226,2870,65.68,20250203,6200,-23.31,20240613,2725,74.50,20241209,3.88,Y,446540,500,103 억,,897813,N,N,50915,N,00,N
20250430,091323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,235,2,5.58,11142293518,2485975,96.09,4510,4615,4350,5470,2950,4210,4482.06,4.32,0,-189103,4513,4361,4188,4036,3863,4437,4112,104,1260,500,2690,5,1,20771000,923,18.29,1.67,12,11.97,243.00,2657.00,6200,20240613,-28.31,2725,20241209,63.12,5090,-12.67,20250226,2870,54.88,20250203,6200,-28.31,20240613,2725,63.12,20241209,3.88,Y,446540,500,103 억,,897813,N,N,50915,N,00,N
20250429,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,45,2,1.08,10200655878,2422814,31.85,4165,4340,4015,5410,2920,4165,4210.30,4.28,0,9659,4995,4580,4365,3950,3735,4472,3842,104,1245,500,2660,5,1,20771000,874,17.33,1.58,12,11.66,243.00,2657.00,6200,20240613,-32.10,2725,20241209,54.50,5090,-17.29,20250226,2870,46.69,20250203,6200,-32.10,20240613,2725,54.50,20241209,3.17,Y,446540,500,103 억,,889883,N,N,50891,N,00,N
20250429,151312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,25,2,0.60,9762879141,2318706,30.48,4165,4340,4015,5410,2920,4165,4210.55,4.28,0,33569,4995,4580,4365,3950,3735,4472,3842,104,1245,500,2660,5,1,20771000,870,17.24,1.58,12,11.16,243.00,2657.00,6200,20240613,-32.42,2725,20241209,53.76,5090,-17.68,20250226,2870,45.99,20250203,6200,-32.42,20240613,2725,53.76,20241209,3.17,Y,446540,500,103 억,,889883,N,N,6221,N,00,N
20250429,141315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,60,2,1.44,9094891539,2158265,28.37,4165,4340,4015,5410,2920,4165,4214.05,4.28,0,33272,4995,4580,4365,3950,3735,4472,3842,104,1245,500,2660,5,1,20771000,878,17.39,1.59,12,10.39,243.00,2657.00,6200,20240613,-31.85,2725,20241209,55.05,5090,-16.99,20250226,2870,47.21,20250203,6200,-31.85,20240613,2725,55.05,20241209,3.17,Y,446540,500,103 억,,889883,N,N,6221,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 161306 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 75 2 1.78 118661099398 25129428 971.36 4510 5070 4245 5470 2950 4210 4722.24 4.32 0 -135393 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 890 17.63 1.61 12 120.98 243.00 2657.00 6200 20240613 -30.89 2725 20241209 57.25 5090 -15.82 20250226 2870 49.30 20250203 6200 -30.89 20240613 2725 57.25 20241209 3.88 Y 446540 500 103 억 897813 N N 12951 N 00 N
3 20250430 151318 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 60 2 1.43 117793966788 24926656 963.52 4510 5070 4250 5470 2950 4210 4725.62 4.32 0 -162993 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 887 17.57 1.61 12 120.01 243.00 2657.00 6200 20240613 -31.13 2725 20241209 56.70 5090 -16.11 20250226 2870 48.78 20250203 6200 -31.13 20240613 2725 56.70 20241209 3.88 Y 446540 500 103 억 897813 N N 50915 N 00 N
4 20250430 141319 57 100.00 KOSDAQ 전기·전자 N N N N N 4452 242 2 5.75 113273801110 23895635 923.67 4510 5070 4350 5470 2950 4210 4740.36 4.32 0 -187914 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 925 18.32 1.68 12 115.04 243.00 2657.00 6200 20240613 -28.19 2725 20241209 63.38 5090 -12.53 20250226 2870 55.12 20250203 6200 -28.19 20240613 2725 63.38 20241209 3.88 Y 446540 500 103 억 897813 N N 50915 N 00 N
5 20250430 131315 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 500 2 11.88 108167804738 22782771 880.65 4510 5070 4350 5470 2950 4210 4747.79 4.32 0 -167994 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 978 19.38 1.77 12 109.69 243.00 2657.00 6200 20240613 -24.03 2725 20241209 72.84 5090 -7.47 20250226 2870 64.11 20250203 6200 -24.03 20240613 2725 72.84 20241209 3.88 Y 446540 500 103 억 897813 N N 50915 N 00 N
6 20250430 121319 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 430 2 10.21 96930688081 20370289 787.40 4510 5070 4350 5470 2950 4210 4758.43 4.32 0 -185738 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 964 19.09 1.75 12 98.07 243.00 2657.00 6200 20240613 -25.16 2725 20241209 70.28 5090 -8.84 20250226 2870 61.67 20250203 6200 -25.16 20240613 2725 70.28 20241209 3.88 Y 446540 500 103 억 897813 N N 50915 N 00 N
7 20250430 111317 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 340 2 8.08 90083878692 18881049 729.83 4510 5070 4350 5470 2950 4210 4771.13 4.32 0 -183461 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 945 18.72 1.71 12 90.90 243.00 2657.00 6200 20240613 -26.61 2725 20241209 66.97 5090 -10.61 20250226 2870 58.54 20250203 6200 -26.61 20240613 2725 66.97 20241209 3.88 Y 446540 500 103 억 897813 N N 50915 N 00 N
8 20250430 101320 57 100.00 KOSDAQ 전기·전자 N N N N N 4755 545 2 12.95 76616600268 15976454 617.56 4510 5070 4350 5470 2950 4210 4795.59 4.32 0 -174322 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 988 19.57 1.79 12 76.92 243.00 2657.00 6200 20240613 -23.31 2725 20241209 74.50 5090 -6.58 20250226 2870 65.68 20250203 6200 -23.31 20240613 2725 74.50 20241209 3.88 Y 446540 500 103 억 897813 N N 50915 N 00 N
9 20250430 091323 57 100.00 KOSDAQ 전기·전자 N N N N N 4445 235 2 5.58 11142293518 2485975 96.09 4510 4615 4350 5470 2950 4210 4482.06 4.32 0 -189103 4513 4361 4188 4036 3863 4437 4112 104 1260 500 2690 5 1 20771000 923 18.29 1.67 12 11.97 243.00 2657.00 6200 20240613 -28.31 2725 20241209 63.12 5090 -12.67 20250226 2870 54.88 20250203 6200 -28.31 20240613 2725 63.12 20241209 3.88 Y 446540 500 103 억 897813 N N 50915 N 00 N
10 20250429 161306 57 100.00 KOSDAQ 전기·전자 N N N N N 4210 45 2 1.08 10200655878 2422814 31.85 4165 4340 4015 5410 2920 4165 4210.30 4.28 0 9659 4995 4580 4365 3950 3735 4472 3842 104 1245 500 2660 5 1 20771000 874 17.33 1.58 12 11.66 243.00 2657.00 6200 20240613 -32.10 2725 20241209 54.50 5090 -17.29 20250226 2870 46.69 20250203 6200 -32.10 20240613 2725 54.50 20241209 3.17 Y 446540 500 103 억 889883 N N 50891 N 00 N
11 20250429 151312 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 25 2 0.60 9762879141 2318706 30.48 4165 4340 4015 5410 2920 4165 4210.55 4.28 0 33569 4995 4580 4365 3950 3735 4472 3842 104 1245 500 2660 5 1 20771000 870 17.24 1.58 12 11.16 243.00 2657.00 6200 20240613 -32.42 2725 20241209 53.76 5090 -17.68 20250226 2870 45.99 20250203 6200 -32.42 20240613 2725 53.76 20241209 3.17 Y 446540 500 103 억 889883 N N 6221 N 00 N
12 20250429 141315 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 60 2 1.44 9094891539 2158265 28.37 4165 4340 4015 5410 2920 4165 4214.05 4.28 0 33272 4995 4580 4365 3950 3735 4472 3842 104 1245 500 2660 5 1 20771000 878 17.39 1.59 12 10.39 243.00 2657.00 6200 20240613 -31.85 2725 20241209 55.05 5090 -16.99 20250226 2870 47.21 20250203 6200 -31.85 20240613 2725 55.05 20241209 3.17 Y 446540 500 103 억 889883 N N 6221 N 00 N