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
014100/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
20250430,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,45,2,1.75,175096658,68535,56.69,2570,2615,2480,3340,1800,2570,2554.85,1.97,0,-3191,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,309,-2.24,0.39,12,0.58,-1168.00,6634.00,3650,20250407,-28.36,1790,20241206,46.09,3650,-28.36,20250407,2200,18.86,20250326,3650,-28.36,20250407,1790,46.09,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250430,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-15,5,-0.58,156771443,61457,50.84,2570,2600,2480,3340,1800,2570,2550.91,1.97,0,-1784,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,301,-2.19,0.39,12,0.52,-1168.00,6634.00,3650,20250407,-30.00,1790,20241206,42.74,3650,-30.00,20250407,2200,16.14,20250326,3650,-30.00,20250407,1790,42.74,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250430,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-25,5,-0.97,112255193,43995,36.39,2570,2600,2480,3340,1800,2570,2551.54,1.97,0,-9960,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,300,-2.18,0.38,12,0.37,-1168.00,6634.00,3650,20250407,-30.27,1790,20241206,42.18,3650,-30.27,20250407,2200,15.68,20250326,3650,-30.27,20250407,1790,42.18,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250430,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-30,5,-1.17,110496898,43303,35.82,2570,2600,2480,3340,1800,2570,2551.71,1.97,0,-10429,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,300,-2.17,0.38,12,0.37,-1168.00,6634.00,3650,20250407,-30.41,1790,20241206,41.90,3650,-30.41,20250407,2200,15.45,20250326,3650,-30.41,20250407,1790,41.90,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250430,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-10,5,-0.39,94327928,36935,30.55,2570,2600,2480,3340,1800,2570,2553.89,1.97,0,-10676,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,302,-2.19,0.39,12,0.31,-1168.00,6634.00,3650,20250407,-29.86,1790,20241206,43.02,3650,-29.86,20250407,2200,16.36,20250326,3650,-29.86,20250407,1790,43.02,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250430,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-50,5,-1.95,78786230,30857,25.52,2570,2600,2480,3340,1800,2570,2553.27,1.97,0,-6709,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,297,-2.16,0.38,12,0.26,-1168.00,6634.00,3650,20250407,-30.96,1790,20241206,40.78,3650,-30.96,20250407,2200,14.55,20250326,3650,-30.96,20250407,1790,40.78,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250430,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-30,5,-1.17,72812250,28483,23.56,2570,2600,2480,3340,1800,2570,2556.34,1.97,0,-7162,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,300,-2.17,0.38,12,0.24,-1168.00,6634.00,3650,20250407,-30.41,1790,20241206,41.90,3650,-30.41,20250407,2200,15.45,20250326,3650,-30.41,20250407,1790,41.90,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250430,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2557,-13,5,-0.51,15566705,6055,5.01,2570,2575,2557,3340,1800,2570,2570.88,1.97,0,-2265,2753,2661,2553,2461,2353,2707,2507,59,770,500,1690,5,1,11800000,302,-2.19,0.39,12,0.05,-1168.00,6634.00,3650,20250407,-29.95,1790,20241206,42.85,3650,-29.95,20250407,2200,16.23,20250326,3650,-29.95,20250407,1790,42.85,20241206,0.00,Y,014100,500,59 억,,232429,N,N,217,N,00,N
20250429,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,125,2,5.11,305601330,119862,60.68,2445,2645,2445,3175,1715,2445,2549.61,1.78,0,23587,2788,2616,2513,2341,2238,2565,2290,59,730,500,1610,5,1,11800000,303,-2.20,0.39,12,1.02,-1168.00,6634.00,3650,20250407,-29.59,1790,20241206,43.58,3650,-29.59,20250407,2200,16.82,20250326,3650,-29.59,20250407,1790,43.58,20241206,0.00,Y,014100,500,59 억,,210473,N,N,217,N,00,N
20250429,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,115,2,4.70,295957705,116106,58.78,2445,2645,2445,3175,1715,2445,2549.03,1.78,0,25200,2788,2616,2513,2341,2238,2565,2290,59,730,500,1610,5,1,11800000,302,-2.19,0.39,12,0.98,-1168.00,6634.00,3650,20250407,-29.86,1790,20241206,43.02,3650,-29.86,20250407,2200,16.36,20250326,3650,-29.86,20250407,1790,43.02,20241206,0.00,Y,014100,500,59 억,,210473,N,N,1187,N,00,N
20250429,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,115,2,4.70,273761480,107460,54.40,2445,2645,2445,3175,1715,2445,2547.57,1.78,0,22784,2788,2616,2513,2341,2238,2565,2290,59,730,500,1610,5,1,11800000,302,-2.19,0.39,12,0.91,-1168.00,6634.00,3650,20250407,-29.86,1790,20241206,43.02,3650,-29.86,20250407,2200,16.36,20250326,3650,-29.86,20250407,1790,43.02,20241206,0.00,Y,014100,500,59 억,,210473,N,N,1187,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 160308 57 100.00 KOSDAQ 유통 N N N N N 2615 45 2 1.75 175096658 68535 56.69 2570 2615 2480 3340 1800 2570 2554.85 1.97 0 -3191 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 309 -2.24 0.39 12 0.58 -1168.00 6634.00 3650 20250407 -28.36 1790 20241206 46.09 3650 -28.36 20250407 2200 18.86 20250326 3650 -28.36 20250407 1790 46.09 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
3 20250430 150311 57 100.00 KOSDAQ 유통 N N N N N 2555 -15 5 -0.58 156771443 61457 50.84 2570 2600 2480 3340 1800 2570 2550.91 1.97 0 -1784 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 301 -2.19 0.39 12 0.52 -1168.00 6634.00 3650 20250407 -30.00 1790 20241206 42.74 3650 -30.00 20250407 2200 16.14 20250326 3650 -30.00 20250407 1790 42.74 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
4 20250430 140311 57 100.00 KOSDAQ 유통 N N N N N 2545 -25 5 -0.97 112255193 43995 36.39 2570 2600 2480 3340 1800 2570 2551.54 1.97 0 -9960 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 300 -2.18 0.38 12 0.37 -1168.00 6634.00 3650 20250407 -30.27 1790 20241206 42.18 3650 -30.27 20250407 2200 15.68 20250326 3650 -30.27 20250407 1790 42.18 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
5 20250430 130311 57 100.00 KOSDAQ 유통 N N N N N 2540 -30 5 -1.17 110496898 43303 35.82 2570 2600 2480 3340 1800 2570 2551.71 1.97 0 -10429 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 300 -2.17 0.38 12 0.37 -1168.00 6634.00 3650 20250407 -30.41 1790 20241206 41.90 3650 -30.41 20250407 2200 15.45 20250326 3650 -30.41 20250407 1790 41.90 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
6 20250430 120312 57 100.00 KOSDAQ 유통 N N N N N 2560 -10 5 -0.39 94327928 36935 30.55 2570 2600 2480 3340 1800 2570 2553.89 1.97 0 -10676 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 302 -2.19 0.39 12 0.31 -1168.00 6634.00 3650 20250407 -29.86 1790 20241206 43.02 3650 -29.86 20250407 2200 16.36 20250326 3650 -29.86 20250407 1790 43.02 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
7 20250430 110311 57 100.00 KOSDAQ 유통 N N N N N 2520 -50 5 -1.95 78786230 30857 25.52 2570 2600 2480 3340 1800 2570 2553.27 1.97 0 -6709 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 297 -2.16 0.38 12 0.26 -1168.00 6634.00 3650 20250407 -30.96 1790 20241206 40.78 3650 -30.96 20250407 2200 14.55 20250326 3650 -30.96 20250407 1790 40.78 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
8 20250430 100313 57 100.00 KOSDAQ 유통 N N N N N 2540 -30 5 -1.17 72812250 28483 23.56 2570 2600 2480 3340 1800 2570 2556.34 1.97 0 -7162 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 300 -2.17 0.38 12 0.24 -1168.00 6634.00 3650 20250407 -30.41 1790 20241206 41.90 3650 -30.41 20250407 2200 15.45 20250326 3650 -30.41 20250407 1790 41.90 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
9 20250430 090312 57 100.00 KOSDAQ 유통 N N N N N 2557 -13 5 -0.51 15566705 6055 5.01 2570 2575 2557 3340 1800 2570 2570.88 1.97 0 -2265 2753 2661 2553 2461 2353 2707 2507 59 770 500 1690 5 1 11800000 302 -2.19 0.39 12 0.05 -1168.00 6634.00 3650 20250407 -29.95 1790 20241206 42.85 3650 -29.95 20250407 2200 16.23 20250326 3650 -29.95 20250407 1790 42.85 20241206 0.00 Y 014100 500 59 억 232429 N N 217 N 00 N
10 20250429 160307 57 100.00 KOSDAQ 유통 N N N N N 2570 125 2 5.11 305601330 119862 60.68 2445 2645 2445 3175 1715 2445 2549.61 1.78 0 23587 2788 2616 2513 2341 2238 2565 2290 59 730 500 1610 5 1 11800000 303 -2.20 0.39 12 1.02 -1168.00 6634.00 3650 20250407 -29.59 1790 20241206 43.58 3650 -29.59 20250407 2200 16.82 20250326 3650 -29.59 20250407 1790 43.58 20241206 0.00 Y 014100 500 59 억 210473 N N 217 N 00 N
11 20250429 150310 57 100.00 KOSDAQ 유통 N N N N N 2560 115 2 4.70 295957705 116106 58.78 2445 2645 2445 3175 1715 2445 2549.03 1.78 0 25200 2788 2616 2513 2341 2238 2565 2290 59 730 500 1610 5 1 11800000 302 -2.19 0.39 12 0.98 -1168.00 6634.00 3650 20250407 -29.86 1790 20241206 43.02 3650 -29.86 20250407 2200 16.36 20250326 3650 -29.86 20250407 1790 43.02 20241206 0.00 Y 014100 500 59 억 210473 N N 1187 N 00 N
12 20250429 140310 57 100.00 KOSDAQ 유통 N N N N N 2560 115 2 4.70 273761480 107460 54.40 2445 2645 2445 3175 1715 2445 2547.57 1.78 0 22784 2788 2616 2513 2341 2238 2565 2290 59 730 500 1610 5 1 11800000 302 -2.19 0.39 12 0.91 -1168.00 6634.00 3650 20250407 -29.86 1790 20241206 43.02 3650 -29.86 20250407 2200 16.36 20250326 3650 -29.86 20250407 1790 43.02 20241206 0.00 Y 014100 500 59 억 210473 N N 1187 N 00 N