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
457600/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
20250430,161323,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-255,5,-5.64,1668605101,373564,128.65,4545,4680,4255,5870,3165,4520,4466.89,4.54,0,-65463,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,585,-24.51,2.58,12,2.73,-174.00,1656.00,10640,20241216,-59.92,2750,20250407,55.09,6280,-32.09,20250415,2750,55.09,20250407,10640,-59.92,20241216,2750,55.09,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250430,151335,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-205,5,-4.54,1549076681,345613,119.02,4545,4680,4300,5870,3165,4520,4482.11,4.54,0,-62248,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,591,-24.80,2.61,12,2.52,-174.00,1656.00,10640,20241216,-59.45,2750,20250407,56.91,6280,-31.29,20250415,2750,56.91,20250407,10640,-59.45,20241216,2750,56.91,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250430,141336,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,-175,5,-3.87,1369349696,304087,104.72,4545,4680,4335,5870,3165,4520,4503.15,4.54,0,-56392,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,596,-24.97,2.62,12,2.22,-174.00,1656.00,10640,20241216,-59.16,2750,20250407,58.00,6280,-30.81,20250415,2750,58.00,20250407,10640,-59.16,20241216,2750,58.00,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250430,131332,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-165,5,-3.65,1294260886,286875,98.79,4545,4680,4335,5870,3165,4520,4511.58,4.54,0,-49269,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,597,-25.03,2.63,12,2.09,-174.00,1656.00,10640,20241216,-59.07,2750,20250407,58.36,6280,-30.65,20250415,2750,58.36,20250407,10640,-59.07,20241216,2750,58.36,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250430,121336,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-120,5,-2.65,1126001051,248378,85.53,4545,4680,4380,5870,3165,4520,4533.42,4.54,0,-39485,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,603,-25.29,2.66,12,1.81,-174.00,1656.00,10640,20241216,-58.65,2750,20250407,60.00,6280,-29.94,20250415,2750,60.00,20250407,10640,-58.65,20241216,2750,60.00,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250430,111334,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-115,5,-2.54,1006691486,221227,76.18,4545,4680,4385,5870,3165,4520,4550.49,4.54,0,-27256,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,604,-25.32,2.66,12,1.61,-174.00,1656.00,10640,20241216,-58.60,2750,20250407,60.18,6280,-29.86,20250415,2750,60.18,20250407,10640,-58.60,20241216,2750,60.18,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250430,101337,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-10,5,-0.22,773218266,168717,58.10,4545,4680,4475,5870,3165,4520,4582.93,4.54,0,-20805,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,618,-25.92,2.72,12,1.23,-174.00,1656.00,10640,20241216,-57.61,2750,20250407,64.00,6280,-28.18,20250415,2750,64.00,20250407,10640,-57.61,20241216,2750,64.00,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250430,091340,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-10,5,-0.22,211607270,46476,16.01,4545,4595,4475,5870,3165,4520,4553.04,4.54,0,-18997,4766,4642,4396,4272,4026,4705,4335,14,1350,100,2800,5,1,13707500,618,-25.92,2.72,12,0.34,-174.00,1656.00,10640,20241216,-57.61,2750,20250407,64.00,6280,-28.18,20250415,2750,64.00,20250407,10640,-57.61,20241216,2750,64.00,20250407,0.21,Y,457600,100,13 억,,621732,N,N,0,N,01,N
20250429,161322,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,70,2,1.57,1241424242,285403,99.17,4420,4520,4150,5780,3115,4450,4349.54,4.34,0,26955,4956,4702,4496,4242,4036,4600,4140,14,1330,100,0,5,1,13707500,620,-25.98,2.73,12,2.08,-174.00,1656.00,10640,20241216,-57.52,2750,20250407,64.36,6280,-28.03,20250415,2750,64.36,20250407,10640,-57.52,20241216,2750,64.36,20250407,0.21,Y,457600,100,13 억,,595297,N,N,0,N,02,N
20250429,151329,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,40,2,0.90,1182089362,272237,94.59,4420,4520,4150,5780,3115,4450,4342.13,4.34,0,29743,4956,4702,4496,4242,4036,4600,4140,14,1330,100,0,5,1,13707500,615,-25.80,2.71,12,1.99,-174.00,1656.00,10640,20241216,-57.80,2750,20250407,63.27,6280,-28.50,20250415,2750,63.27,20250407,10640,-57.80,20241216,2750,63.27,20250407,0.21,Y,457600,100,13 억,,595297,N,N,0,N,02,N
20250429,141332,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,55,2,1.24,1068872357,247034,85.84,4420,4520,4150,5780,3115,4450,4326.82,4.34,0,34301,4956,4702,4496,4242,4036,4600,4140,14,1330,100,0,5,1,13707500,618,-25.89,2.72,12,1.80,-174.00,1656.00,10640,20241216,-57.66,2750,20250407,63.82,6280,-28.26,20250415,2750,63.82,20250407,10640,-57.66,20241216,2750,63.82,20250407,0.21,Y,457600,100,13 억,,595297,N,N,0,N,02,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 161323 54 100.00 KOSDAQ 전기·전자 N N N N N 4265 -255 5 -5.64 1668605101 373564 128.65 4545 4680 4255 5870 3165 4520 4466.89 4.54 0 -65463 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 585 -24.51 2.58 12 2.73 -174.00 1656.00 10640 20241216 -59.92 2750 20250407 55.09 6280 -32.09 20250415 2750 55.09 20250407 10640 -59.92 20241216 2750 55.09 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
3 20250430 151335 54 100.00 KOSDAQ 전기·전자 N N N N N 4315 -205 5 -4.54 1549076681 345613 119.02 4545 4680 4300 5870 3165 4520 4482.11 4.54 0 -62248 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 591 -24.80 2.61 12 2.52 -174.00 1656.00 10640 20241216 -59.45 2750 20250407 56.91 6280 -31.29 20250415 2750 56.91 20250407 10640 -59.45 20241216 2750 56.91 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
4 20250430 141336 54 100.00 KOSDAQ 전기·전자 N N N N N 4345 -175 5 -3.87 1369349696 304087 104.72 4545 4680 4335 5870 3165 4520 4503.15 4.54 0 -56392 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 596 -24.97 2.62 12 2.22 -174.00 1656.00 10640 20241216 -59.16 2750 20250407 58.00 6280 -30.81 20250415 2750 58.00 20250407 10640 -59.16 20241216 2750 58.00 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
5 20250430 131332 54 100.00 KOSDAQ 전기·전자 N N N N N 4355 -165 5 -3.65 1294260886 286875 98.79 4545 4680 4335 5870 3165 4520 4511.58 4.54 0 -49269 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 597 -25.03 2.63 12 2.09 -174.00 1656.00 10640 20241216 -59.07 2750 20250407 58.36 6280 -30.65 20250415 2750 58.36 20250407 10640 -59.07 20241216 2750 58.36 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
6 20250430 121336 54 100.00 KOSDAQ 전기·전자 N N N N N 4400 -120 5 -2.65 1126001051 248378 85.53 4545 4680 4380 5870 3165 4520 4533.42 4.54 0 -39485 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 603 -25.29 2.66 12 1.81 -174.00 1656.00 10640 20241216 -58.65 2750 20250407 60.00 6280 -29.94 20250415 2750 60.00 20250407 10640 -58.65 20241216 2750 60.00 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
7 20250430 111334 54 100.00 KOSDAQ 전기·전자 N N N N N 4405 -115 5 -2.54 1006691486 221227 76.18 4545 4680 4385 5870 3165 4520 4550.49 4.54 0 -27256 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 604 -25.32 2.66 12 1.61 -174.00 1656.00 10640 20241216 -58.60 2750 20250407 60.18 6280 -29.86 20250415 2750 60.18 20250407 10640 -58.60 20241216 2750 60.18 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
8 20250430 101337 54 100.00 KOSDAQ 전기·전자 N N N N N 4510 -10 5 -0.22 773218266 168717 58.10 4545 4680 4475 5870 3165 4520 4582.93 4.54 0 -20805 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 618 -25.92 2.72 12 1.23 -174.00 1656.00 10640 20241216 -57.61 2750 20250407 64.00 6280 -28.18 20250415 2750 64.00 20250407 10640 -57.61 20241216 2750 64.00 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
9 20250430 091340 54 100.00 KOSDAQ 전기·전자 N N N N N 4510 -10 5 -0.22 211607270 46476 16.01 4545 4595 4475 5870 3165 4520 4553.04 4.54 0 -18997 4766 4642 4396 4272 4026 4705 4335 14 1350 100 2800 5 1 13707500 618 -25.92 2.72 12 0.34 -174.00 1656.00 10640 20241216 -57.61 2750 20250407 64.00 6280 -28.18 20250415 2750 64.00 20250407 10640 -57.61 20241216 2750 64.00 20250407 0.21 Y 457600 100 13 억 621732 N N 0 N 01 N
10 20250429 161322 53 100.00 KOSDAQ 전기·전자 N N N N N 4520 70 2 1.57 1241424242 285403 99.17 4420 4520 4150 5780 3115 4450 4349.54 4.34 0 26955 4956 4702 4496 4242 4036 4600 4140 14 1330 100 0 5 1 13707500 620 -25.98 2.73 12 2.08 -174.00 1656.00 10640 20241216 -57.52 2750 20250407 64.36 6280 -28.03 20250415 2750 64.36 20250407 10640 -57.52 20241216 2750 64.36 20250407 0.21 Y 457600 100 13 억 595297 N N 0 N 02 N
11 20250429 151329 53 100.00 KOSDAQ 전기·전자 N N N N N 4490 40 2 0.90 1182089362 272237 94.59 4420 4520 4150 5780 3115 4450 4342.13 4.34 0 29743 4956 4702 4496 4242 4036 4600 4140 14 1330 100 0 5 1 13707500 615 -25.80 2.71 12 1.99 -174.00 1656.00 10640 20241216 -57.80 2750 20250407 63.27 6280 -28.50 20250415 2750 63.27 20250407 10640 -57.80 20241216 2750 63.27 20250407 0.21 Y 457600 100 13 억 595297 N N 0 N 02 N
12 20250429 141332 53 100.00 KOSDAQ 전기·전자 N N N N N 4505 55 2 1.24 1068872357 247034 85.84 4420 4520 4150 5780 3115 4450 4326.82 4.34 0 34301 4956 4702 4496 4242 4036 4600 4140 14 1330 100 0 5 1 13707500 618 -25.89 2.72 12 1.80 -174.00 1656.00 10640 20241216 -57.66 2750 20250407 63.82 6280 -28.26 20250415 2750 63.82 20250407 10640 -57.66 20241216 2750 63.82 20250407 0.21 Y 457600 100 13 억 595297 N N 0 N 02 N