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
031860/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
20250430,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,-71,5,-4.73,221048585,149610,71.47,1500,1583,1411,1950,1050,1500,1477.50,3.03,0,-23537,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,245,-1.20,0.51,12,0.87,-1187.00,2803.00,3165,20240513,-54.85,817,20250319,74.91,1783,-19.85,20250423,817,74.91,20250319,3165,-54.85,20240513,160,793.12,20240430,0.00,Y,031860,500,85 억,,520129,N,N,309,N,00,N
20250430,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1464,-36,5,-2.40,210732830,142390,68.02,1500,1583,1411,1950,1050,1500,1479.97,3.03,0,-23939,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,251,-1.23,0.52,12,0.83,-1187.00,2803.00,3165,20240513,-53.74,817,20250319,79.19,1783,-17.89,20250423,817,79.19,20250319,3165,-53.74,20240513,160,815.00,20240430,0.00,Y,031860,500,85 억,,520129,N,N,1903,N,00,N
20250430,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1454,-46,5,-3.07,166136355,111363,53.20,1500,1583,1450,1950,1050,1500,1491.85,3.03,0,-27478,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,250,-1.22,0.52,12,0.65,-1187.00,2803.00,3165,20240513,-54.06,817,20250319,77.97,1783,-18.45,20250423,817,77.97,20250319,3165,-54.06,20240513,160,808.75,20240430,0.00,Y,031860,500,85 억,,520129,N,N,1903,N,00,N
20250430,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1470,-30,5,-2.00,153822420,102935,49.17,1500,1583,1450,1950,1050,1500,1494.36,3.03,0,-27115,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,252,-1.24,0.52,12,0.60,-1187.00,2803.00,3165,20240513,-53.55,817,20250319,79.93,1783,-17.55,20250423,817,79.93,20250319,3165,-53.55,20240513,160,818.75,20240430,0.00,Y,031860,500,85 억,,520129,N,N,1903,N,00,N
20250430,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1478,-22,5,-1.47,135511005,90496,43.23,1500,1583,1450,1950,1050,1500,1497.43,3.03,0,-20824,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,254,-1.25,0.53,12,0.53,-1187.00,2803.00,3165,20240513,-53.30,817,20250319,80.91,1783,-17.11,20250423,817,80.91,20250319,3165,-53.30,20240513,160,823.75,20240430,0.00,Y,031860,500,85 억,,520129,N,N,1903,N,00,N
20250430,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1492,-8,5,-0.53,115060992,76833,36.70,1500,1583,1450,1950,1050,1500,1497.55,3.03,0,-17336,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,256,-1.26,0.53,12,0.45,-1187.00,2803.00,3165,20240513,-52.86,817,20250319,82.62,1783,-16.32,20250423,817,82.62,20250319,3165,-52.86,20240513,160,832.50,20240430,0.00,Y,031860,500,85 억,,520129,N,N,1903,N,00,N
20250430,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1485,-15,5,-1.00,68837281,45503,21.74,1500,1583,1478,1950,1050,1500,1512.81,3.03,0,-11772,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,255,-1.25,0.53,12,0.26,-1187.00,2803.00,3165,20240513,-53.08,817,20250319,81.76,1783,-16.71,20250423,817,81.76,20250319,3165,-53.08,20240513,160,828.12,20240430,0.00,Y,031860,500,85 억,,520129,N,N,1903,N,00,N
20250430,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1496,-4,5,-0.27,7729919,5154,2.46,1500,1500,1491,1950,1050,1500,1499.79,3.03,0,76,1793,1646,1553,1406,1313,1600,1360,86,450,500,900,1,1,17172021,257,-1.26,0.53,12,0.03,-1187.00,2803.00,3165,20240513,-52.73,817,20250319,83.11,1783,-16.10,20250423,817,83.11,20250319,3165,-52.73,20240513,160,835.00,20240430,0.00,Y,031860,500,85 억,,520129,N,N,1903,N,00,N
20250429,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,-167,5,-10.02,328547840,208728,70.32,1667,1700,1460,2165,1167,1667,1574.05,3.22,0,-36136,1804,1735,1674,1605,1544,1705,1575,86,498,500,1000,1,1,17172021,258,-1.26,0.54,12,1.22,-1187.00,2803.00,3165,20240513,-52.61,817,20250319,83.60,1783,-15.87,20250423,817,83.60,20250319,3165,-52.61,20240513,160,837.50,20240429,0.00,Y,031860,500,85 억,,553726,N,N,1903,N,00,N
20250429,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1492,-175,5,-10.50,278860295,175707,59.19,1667,1700,1460,2165,1167,1667,1587.08,3.22,0,-31766,1804,1735,1674,1605,1544,1705,1575,86,498,500,1000,1,1,17172021,256,-1.26,0.53,12,1.02,-1187.00,2803.00,3165,20240513,-52.86,817,20250319,82.62,1783,-16.32,20250423,817,82.62,20250319,3165,-52.86,20240513,160,832.50,20240429,0.00,Y,031860,500,85 억,,553726,N,N,8127,N,00,N
20250429,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1604,-63,5,-3.78,177520186,108070,36.41,1667,1700,1601,2165,1167,1667,1642.64,3.22,0,-41559,1804,1735,1674,1605,1544,1705,1575,86,498,500,1000,1,1,17172021,275,-1.35,0.57,12,0.63,-1187.00,2803.00,3165,20240513,-49.32,817,20250319,96.33,1783,-10.04,20250423,817,96.33,20250319,3165,-49.32,20240513,160,902.50,20240429,0.00,Y,031860,500,85 억,,553726,N,N,8127,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 160408 57 100.00 KOSDAQ 유통 N N N N N 1429 -71 5 -4.73 221048585 149610 71.47 1500 1583 1411 1950 1050 1500 1477.50 3.03 0 -23537 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 245 -1.20 0.51 12 0.87 -1187.00 2803.00 3165 20240513 -54.85 817 20250319 74.91 1783 -19.85 20250423 817 74.91 20250319 3165 -54.85 20240513 160 793.12 20240430 0.00 Y 031860 500 85 억 520129 N N 309 N 00 N
3 20250430 150410 57 100.00 KOSDAQ 유통 N N N N N 1464 -36 5 -2.40 210732830 142390 68.02 1500 1583 1411 1950 1050 1500 1479.97 3.03 0 -23939 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 251 -1.23 0.52 12 0.83 -1187.00 2803.00 3165 20240513 -53.74 817 20250319 79.19 1783 -17.89 20250423 817 79.19 20250319 3165 -53.74 20240513 160 815.00 20240430 0.00 Y 031860 500 85 억 520129 N N 1903 N 00 N
4 20250430 140411 57 100.00 KOSDAQ 유통 N N N N N 1454 -46 5 -3.07 166136355 111363 53.20 1500 1583 1450 1950 1050 1500 1491.85 3.03 0 -27478 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 250 -1.22 0.52 12 0.65 -1187.00 2803.00 3165 20240513 -54.06 817 20250319 77.97 1783 -18.45 20250423 817 77.97 20250319 3165 -54.06 20240513 160 808.75 20240430 0.00 Y 031860 500 85 억 520129 N N 1903 N 00 N
5 20250430 130412 57 100.00 KOSDAQ 유통 N N N N N 1470 -30 5 -2.00 153822420 102935 49.17 1500 1583 1450 1950 1050 1500 1494.36 3.03 0 -27115 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 252 -1.24 0.52 12 0.60 -1187.00 2803.00 3165 20240513 -53.55 817 20250319 79.93 1783 -17.55 20250423 817 79.93 20250319 3165 -53.55 20240513 160 818.75 20240430 0.00 Y 031860 500 85 억 520129 N N 1903 N 00 N
6 20250430 120413 57 100.00 KOSDAQ 유통 N N N N N 1478 -22 5 -1.47 135511005 90496 43.23 1500 1583 1450 1950 1050 1500 1497.43 3.03 0 -20824 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 254 -1.25 0.53 12 0.53 -1187.00 2803.00 3165 20240513 -53.30 817 20250319 80.91 1783 -17.11 20250423 817 80.91 20250319 3165 -53.30 20240513 160 823.75 20240430 0.00 Y 031860 500 85 억 520129 N N 1903 N 00 N
7 20250430 110411 57 100.00 KOSDAQ 유통 N N N N N 1492 -8 5 -0.53 115060992 76833 36.70 1500 1583 1450 1950 1050 1500 1497.55 3.03 0 -17336 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 256 -1.26 0.53 12 0.45 -1187.00 2803.00 3165 20240513 -52.86 817 20250319 82.62 1783 -16.32 20250423 817 82.62 20250319 3165 -52.86 20240513 160 832.50 20240430 0.00 Y 031860 500 85 억 520129 N N 1903 N 00 N
8 20250430 100413 57 100.00 KOSDAQ 유통 N N N N N 1485 -15 5 -1.00 68837281 45503 21.74 1500 1583 1478 1950 1050 1500 1512.81 3.03 0 -11772 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 255 -1.25 0.53 12 0.26 -1187.00 2803.00 3165 20240513 -53.08 817 20250319 81.76 1783 -16.71 20250423 817 81.76 20250319 3165 -53.08 20240513 160 828.12 20240430 0.00 Y 031860 500 85 억 520129 N N 1903 N 00 N
9 20250430 090412 57 100.00 KOSDAQ 유통 N N N N N 1496 -4 5 -0.27 7729919 5154 2.46 1500 1500 1491 1950 1050 1500 1499.79 3.03 0 76 1793 1646 1553 1406 1313 1600 1360 86 450 500 900 1 1 17172021 257 -1.26 0.53 12 0.03 -1187.00 2803.00 3165 20240513 -52.73 817 20250319 83.11 1783 -16.10 20250423 817 83.11 20250319 3165 -52.73 20240513 160 835.00 20240430 0.00 Y 031860 500 85 억 520129 N N 1903 N 00 N
10 20250429 160407 57 100.00 KOSDAQ 유통 N N N N N 1500 -167 5 -10.02 328547840 208728 70.32 1667 1700 1460 2165 1167 1667 1574.05 3.22 0 -36136 1804 1735 1674 1605 1544 1705 1575 86 498 500 1000 1 1 17172021 258 -1.26 0.54 12 1.22 -1187.00 2803.00 3165 20240513 -52.61 817 20250319 83.60 1783 -15.87 20250423 817 83.60 20250319 3165 -52.61 20240513 160 837.50 20240429 0.00 Y 031860 500 85 억 553726 N N 1903 N 00 N
11 20250429 150410 57 100.00 KOSDAQ 유통 N N N N N 1492 -175 5 -10.50 278860295 175707 59.19 1667 1700 1460 2165 1167 1667 1587.08 3.22 0 -31766 1804 1735 1674 1605 1544 1705 1575 86 498 500 1000 1 1 17172021 256 -1.26 0.53 12 1.02 -1187.00 2803.00 3165 20240513 -52.86 817 20250319 82.62 1783 -16.32 20250423 817 82.62 20250319 3165 -52.86 20240513 160 832.50 20240429 0.00 Y 031860 500 85 억 553726 N N 8127 N 00 N
12 20250429 140409 57 100.00 KOSDAQ 유통 N N N N N 1604 -63 5 -3.78 177520186 108070 36.41 1667 1700 1601 2165 1167 1667 1642.64 3.22 0 -41559 1804 1735 1674 1605 1544 1705 1575 86 498 500 1000 1 1 17172021 275 -1.35 0.57 12 0.63 -1187.00 2803.00 3165 20240513 -49.32 817 20250319 96.33 1783 -10.04 20250423 817 96.33 20250319 3165 -49.32 20240513 160 902.50 20240429 0.00 Y 031860 500 85 억 553726 N N 8127 N 00 N