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
019010/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
20250430,160331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,10,2,0.47,24678375,11614,52.16,2150,2150,2115,2760,1490,2125,2124.88,0.34,0,-626,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1029,-8.15,0.34,12,0.02,-262.00,6321.00,2505,20240823,-14.77,1900,20240805,12.37,2195,-2.73,20250429,1985,7.56,20250409,2505,-14.77,20240823,1900,12.37,20240805,0.18,Y,019010,500,241 억,,162111,N,N,711,N,00,N
20250430,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-5,5,-0.24,18792540,8856,39.78,2150,2150,2115,2760,1490,2125,2122.01,0.34,0,-625,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1022,-8.09,0.34,12,0.02,-262.00,6321.00,2505,20240823,-15.37,1900,20240805,11.58,2195,-3.42,20250429,1985,6.80,20250409,2505,-15.37,20240823,1900,11.58,20240805,0.18,Y,019010,500,241 억,,162111,N,N,164,N,00,N
20250430,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-10,5,-0.47,12498260,5887,26.44,2150,2150,2115,2760,1490,2125,2123.03,0.34,0,86,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1019,-8.07,0.33,12,0.01,-262.00,6321.00,2505,20240823,-15.57,1900,20240805,11.32,2195,-3.64,20250429,1985,6.55,20250409,2505,-15.57,20240823,1900,11.32,20240805,0.18,Y,019010,500,241 억,,162111,N,N,164,N,00,N
20250430,130334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-10,5,-0.47,10374800,4883,21.93,2150,2150,2115,2760,1490,2125,2124.68,0.34,0,86,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1019,-8.07,0.33,12,0.01,-262.00,6321.00,2505,20240823,-15.57,1900,20240805,11.32,2195,-3.64,20250429,1985,6.55,20250409,2505,-15.57,20240823,1900,11.32,20240805,0.18,Y,019010,500,241 억,,162111,N,N,164,N,00,N
20250430,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-10,5,-0.47,10374800,4883,21.93,2150,2150,2115,2760,1490,2125,2124.68,0.34,0,86,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1019,-8.07,0.33,12,0.01,-262.00,6321.00,2505,20240823,-15.57,1900,20240805,11.32,2195,-3.64,20250429,1985,6.55,20250409,2505,-15.57,20240823,1900,11.32,20240805,0.18,Y,019010,500,241 억,,162111,N,N,164,N,00,N
20250430,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-10,5,-0.47,10374800,4883,21.93,2150,2150,2115,2760,1490,2125,2124.68,0.34,0,86,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1019,-8.07,0.33,12,0.01,-262.00,6321.00,2505,20240823,-15.57,1900,20240805,11.32,2195,-3.64,20250429,1985,6.55,20250409,2505,-15.57,20240823,1900,11.32,20240805,0.18,Y,019010,500,241 억,,162111,N,N,164,N,00,N
20250430,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,5,2,0.24,5699810,2679,12.03,2150,2150,2120,2760,1490,2125,2127.59,0.34,0,86,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1027,-8.13,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.97,1900,20240805,12.11,2195,-2.96,20250429,1985,7.30,20250409,2505,-14.97,20240823,1900,12.11,20240805,0.18,Y,019010,500,241 억,,162111,N,N,164,N,00,N
20250430,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,25,2,1.18,58050,27,0.12,2150,2150,2150,2760,1490,2125,2150.00,0.34,0,0,2228,2176,2143,2091,2058,2160,2075,241,635,500,1530,5,1,48200000,1036,-8.21,0.34,12,0.00,-262.00,6321.00,2505,20240823,-14.17,1900,20240805,13.16,2195,-2.05,20250429,1985,8.31,20250409,2505,-14.17,20240823,1900,13.16,20240805,0.18,Y,019010,500,241 억,,162111,N,N,164,N,00,N
20250429,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-30,5,-1.39,47487015,22265,80.89,2195,2195,2110,2800,1510,2155,2132.81,0.28,0,414,2221,2187,2156,2122,2091,2172,2107,241,645,500,1550,5,1,48200000,1024,-8.11,0.34,12,0.05,-262.00,6321.00,2505,20240823,-15.17,1900,20240805,11.84,2195,-3.19,20250429,1985,7.05,20250409,2505,-15.17,20240823,1900,11.84,20240805,0.18,Y,019010,500,241 억,,136573,N,N,164,N,00,N
20250429,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-25,5,-1.16,40517760,18989,68.99,2195,2195,2110,2800,1510,2155,2133.75,0.28,0,806,2221,2187,2156,2122,2091,2172,2107,241,645,500,1550,5,1,48200000,1027,-8.13,0.34,12,0.04,-262.00,6321.00,2505,20240823,-14.97,1900,20240805,12.11,2195,-2.96,20250429,1985,7.30,20250409,2505,-14.97,20240823,1900,12.11,20240805,0.18,Y,019010,500,241 억,,136573,N,N,2263,N,00,N
20250429,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-25,5,-1.16,37978565,17797,64.66,2195,2195,2110,2800,1510,2155,2133.99,0.28,0,-67,2221,2187,2156,2122,2091,2172,2107,241,645,500,1550,5,1,48200000,1027,-8.13,0.34,12,0.04,-262.00,6321.00,2505,20240823,-14.97,1900,20240805,12.11,2195,-2.96,20250429,1985,7.30,20250409,2505,-14.97,20240823,1900,12.11,20240805,0.18,Y,019010,500,241 억,,136573,N,N,2263,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 160331 57 100.00 KOSDAQ 유통 N N N N N 2135 10 2 0.47 24678375 11614 52.16 2150 2150 2115 2760 1490 2125 2124.88 0.34 0 -626 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1029 -8.15 0.34 12 0.02 -262.00 6321.00 2505 20240823 -14.77 1900 20240805 12.37 2195 -2.73 20250429 1985 7.56 20250409 2505 -14.77 20240823 1900 12.37 20240805 0.18 Y 019010 500 241 억 162111 N N 711 N 00 N
3 20250430 150333 57 100.00 KOSDAQ 유통 N N N N N 2120 -5 5 -0.24 18792540 8856 39.78 2150 2150 2115 2760 1490 2125 2122.01 0.34 0 -625 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1022 -8.09 0.34 12 0.02 -262.00 6321.00 2505 20240823 -15.37 1900 20240805 11.58 2195 -3.42 20250429 1985 6.80 20250409 2505 -15.37 20240823 1900 11.58 20240805 0.18 Y 019010 500 241 억 162111 N N 164 N 00 N
4 20250430 140334 57 100.00 KOSDAQ 유통 N N N N N 2115 -10 5 -0.47 12498260 5887 26.44 2150 2150 2115 2760 1490 2125 2123.03 0.34 0 86 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1019 -8.07 0.33 12 0.01 -262.00 6321.00 2505 20240823 -15.57 1900 20240805 11.32 2195 -3.64 20250429 1985 6.55 20250409 2505 -15.57 20240823 1900 11.32 20240805 0.18 Y 019010 500 241 억 162111 N N 164 N 00 N
5 20250430 130334 57 100.00 KOSDAQ 유통 N N N N N 2115 -10 5 -0.47 10374800 4883 21.93 2150 2150 2115 2760 1490 2125 2124.68 0.34 0 86 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1019 -8.07 0.33 12 0.01 -262.00 6321.00 2505 20240823 -15.57 1900 20240805 11.32 2195 -3.64 20250429 1985 6.55 20250409 2505 -15.57 20240823 1900 11.32 20240805 0.18 Y 019010 500 241 억 162111 N N 164 N 00 N
6 20250430 120335 57 100.00 KOSDAQ 유통 N N N N N 2115 -10 5 -0.47 10374800 4883 21.93 2150 2150 2115 2760 1490 2125 2124.68 0.34 0 86 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1019 -8.07 0.33 12 0.01 -262.00 6321.00 2505 20240823 -15.57 1900 20240805 11.32 2195 -3.64 20250429 1985 6.55 20250409 2505 -15.57 20240823 1900 11.32 20240805 0.18 Y 019010 500 241 억 162111 N N 164 N 00 N
7 20250430 110333 57 100.00 KOSDAQ 유통 N N N N N 2115 -10 5 -0.47 10374800 4883 21.93 2150 2150 2115 2760 1490 2125 2124.68 0.34 0 86 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1019 -8.07 0.33 12 0.01 -262.00 6321.00 2505 20240823 -15.57 1900 20240805 11.32 2195 -3.64 20250429 1985 6.55 20250409 2505 -15.57 20240823 1900 11.32 20240805 0.18 Y 019010 500 241 억 162111 N N 164 N 00 N
8 20250430 100336 57 100.00 KOSDAQ 유통 N N N N N 2130 5 2 0.24 5699810 2679 12.03 2150 2150 2120 2760 1490 2125 2127.59 0.34 0 86 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1027 -8.13 0.34 12 0.01 -262.00 6321.00 2505 20240823 -14.97 1900 20240805 12.11 2195 -2.96 20250429 1985 7.30 20250409 2505 -14.97 20240823 1900 12.11 20240805 0.18 Y 019010 500 241 억 162111 N N 164 N 00 N
9 20250430 090334 57 100.00 KOSDAQ 유통 N N N N N 2150 25 2 1.18 58050 27 0.12 2150 2150 2150 2760 1490 2125 2150.00 0.34 0 0 2228 2176 2143 2091 2058 2160 2075 241 635 500 1530 5 1 48200000 1036 -8.21 0.34 12 0.00 -262.00 6321.00 2505 20240823 -14.17 1900 20240805 13.16 2195 -2.05 20250429 1985 8.31 20250409 2505 -14.17 20240823 1900 13.16 20240805 0.18 Y 019010 500 241 억 162111 N N 164 N 00 N
10 20250429 160330 57 100.00 KOSDAQ 유통 N N N N N 2125 -30 5 -1.39 47487015 22265 80.89 2195 2195 2110 2800 1510 2155 2132.81 0.28 0 414 2221 2187 2156 2122 2091 2172 2107 241 645 500 1550 5 1 48200000 1024 -8.11 0.34 12 0.05 -262.00 6321.00 2505 20240823 -15.17 1900 20240805 11.84 2195 -3.19 20250429 1985 7.05 20250409 2505 -15.17 20240823 1900 11.84 20240805 0.18 Y 019010 500 241 억 136573 N N 164 N 00 N
11 20250429 150332 57 100.00 KOSDAQ 유통 N N N N N 2130 -25 5 -1.16 40517760 18989 68.99 2195 2195 2110 2800 1510 2155 2133.75 0.28 0 806 2221 2187 2156 2122 2091 2172 2107 241 645 500 1550 5 1 48200000 1027 -8.13 0.34 12 0.04 -262.00 6321.00 2505 20240823 -14.97 1900 20240805 12.11 2195 -2.96 20250429 1985 7.30 20250409 2505 -14.97 20240823 1900 12.11 20240805 0.18 Y 019010 500 241 억 136573 N N 2263 N 00 N
12 20250429 140332 57 100.00 KOSDAQ 유통 N N N N N 2130 -25 5 -1.16 37978565 17797 64.66 2195 2195 2110 2800 1510 2155 2133.99 0.28 0 -67 2221 2187 2156 2122 2091 2172 2107 241 645 500 1550 5 1 48200000 1027 -8.13 0.34 12 0.04 -262.00 6321.00 2505 20240823 -14.97 1900 20240805 12.11 2195 -2.96 20250429 1985 7.30 20250409 2505 -14.97 20240823 1900 12.11 20240805 0.18 Y 019010 500 241 억 136573 N N 2263 N 00 N