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
049720/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
20250430,160520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,80,2,0.80,657643355,65641,146.54,9950,10070,9930,12920,6960,9940,10018.79,2.26,0,17666,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1433,10.82,2.70,12,0.46,926.00,3712.00,11600,20240419,-13.62,9280,20250407,7.97,10360,-3.28,20250411,9280,7.97,20250407,11400,-12.11,20240719,9280,7.97,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250430,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,110,2,1.11,643660975,64246,143.43,9950,10070,9930,12920,6960,9940,10018.69,2.26,0,17369,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1437,10.85,2.71,12,0.45,926.00,3712.00,11600,20240419,-13.36,9280,20250407,8.30,10360,-2.99,20250411,9280,8.30,20250407,11400,-11.84,20240719,9280,8.30,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250430,140525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10030,90,2,0.91,584030005,58310,130.17,9950,10070,9930,12920,6960,9940,10015.95,2.26,0,16910,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1434,10.83,2.70,12,0.41,926.00,3712.00,11600,20240419,-13.53,9280,20250407,8.08,10360,-3.19,20250411,9280,8.08,20250407,11400,-12.02,20240719,9280,8.08,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250430,130525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10040,100,2,1.01,551820630,55103,123.01,9950,10070,9930,12920,6960,9940,10014.35,2.26,0,17816,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1436,10.84,2.70,12,0.39,926.00,3712.00,11600,20240419,-13.45,9280,20250407,8.19,10360,-3.09,20250411,9280,8.19,20250407,11400,-11.93,20240719,9280,8.19,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250430,120527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,110,2,1.11,449998400,44971,100.40,9950,10060,9930,12920,6960,9940,10006.41,2.26,0,18977,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1437,10.85,2.71,12,0.31,926.00,3712.00,11600,20240419,-13.36,9280,20250407,8.30,10360,-2.99,20250411,9280,8.30,20250407,11400,-11.84,20240719,9280,8.30,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250430,110524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,80,2,0.80,319785235,31981,71.40,9950,10060,9930,12920,6960,9940,9999.23,2.26,0,11488,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1433,10.82,2.70,12,0.22,926.00,3712.00,11600,20240419,-13.62,9280,20250407,7.97,10360,-3.28,20250411,9280,7.97,20250407,11400,-12.11,20240719,9280,7.97,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250430,100527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10040,100,2,1.01,145725055,14573,32.53,9950,10060,9930,12920,6960,9940,9999.66,2.26,0,6372,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1436,10.84,2.70,12,0.10,926.00,3712.00,11600,20240419,-13.45,9280,20250407,8.19,10360,-3.09,20250411,9280,8.19,20250407,11400,-11.93,20240719,9280,8.19,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250430,090528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,0,3,0.00,2066810,208,0.46,9950,9950,9930,12920,6960,9940,9936.59,2.26,0,-53,10026,9982,9926,9882,9826,10005,9905,72,2980,500,7550,10,1,14300000,1421,10.73,2.68,12,0.00,926.00,3712.00,11600,20240419,-14.31,9280,20250407,7.11,10360,-4.05,20250411,9280,7.11,20250407,11400,-12.81,20240719,9280,7.11,20250407,0.38,Y,049720,500,71 억,,323079,N,N,0,N,00,N
20250429,160520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,50,2,0.51,444860820,44783,86.11,9910,9970,9870,12850,6930,9890,9933.70,2.25,0,1518,9990,9940,9860,9810,9730,9965,9835,72,2960,500,7510,10,1,14300000,1421,10.73,2.68,12,0.31,926.00,3712.00,11600,20240419,-14.31,9280,20250407,7.11,10360,-4.05,20250411,9280,7.11,20250407,11400,-12.81,20240719,9280,7.11,20250407,0.38,Y,049720,500,71 억,,322329,N,N,0,N,00,N
20250429,150523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,50,2,0.51,442257190,44521,85.61,9910,9970,9870,12850,6930,9890,9933.68,2.25,0,1531,9990,9940,9860,9810,9730,9965,9835,72,2960,500,7510,10,1,14300000,1421,10.73,2.68,12,0.31,926.00,3712.00,11600,20240419,-14.31,9280,20250407,7.11,10360,-4.05,20250411,9280,7.11,20250407,11400,-12.81,20240719,9280,7.11,20250407,0.38,Y,049720,500,71 억,,322329,N,N,0,N,00,N
20250429,140523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,80,2,0.81,399809360,40252,77.40,9910,9970,9870,12850,6930,9890,9932.66,2.25,0,678,9990,9940,9860,9810,9730,9965,9835,72,2960,500,7510,10,1,14300000,1426,10.77,2.69,12,0.28,926.00,3712.00,11600,20240419,-14.05,9280,20250407,7.44,10360,-3.76,20250411,9280,7.44,20250407,11400,-12.54,20240719,9280,7.44,20250407,0.38,Y,049720,500,71 억,,322329,N,N,0,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 160520 57 100.00 KOSDAQ 일반서비스 N N N N N 10020 80 2 0.80 657643355 65641 146.54 9950 10070 9930 12920 6960 9940 10018.79 2.26 0 17666 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1433 10.82 2.70 12 0.46 926.00 3712.00 11600 20240419 -13.62 9280 20250407 7.97 10360 -3.28 20250411 9280 7.97 20250407 11400 -12.11 20240719 9280 7.97 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
3 20250430 150525 57 100.00 KOSDAQ 일반서비스 N N N N N 10050 110 2 1.11 643660975 64246 143.43 9950 10070 9930 12920 6960 9940 10018.69 2.26 0 17369 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1437 10.85 2.71 12 0.45 926.00 3712.00 11600 20240419 -13.36 9280 20250407 8.30 10360 -2.99 20250411 9280 8.30 20250407 11400 -11.84 20240719 9280 8.30 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
4 20250430 140525 57 100.00 KOSDAQ 일반서비스 N N N N N 10030 90 2 0.91 584030005 58310 130.17 9950 10070 9930 12920 6960 9940 10015.95 2.26 0 16910 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1434 10.83 2.70 12 0.41 926.00 3712.00 11600 20240419 -13.53 9280 20250407 8.08 10360 -3.19 20250411 9280 8.08 20250407 11400 -12.02 20240719 9280 8.08 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
5 20250430 130525 57 100.00 KOSDAQ 일반서비스 N N N N N 10040 100 2 1.01 551820630 55103 123.01 9950 10070 9930 12920 6960 9940 10014.35 2.26 0 17816 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1436 10.84 2.70 12 0.39 926.00 3712.00 11600 20240419 -13.45 9280 20250407 8.19 10360 -3.09 20250411 9280 8.19 20250407 11400 -11.93 20240719 9280 8.19 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
6 20250430 120527 57 100.00 KOSDAQ 일반서비스 N N N N N 10050 110 2 1.11 449998400 44971 100.40 9950 10060 9930 12920 6960 9940 10006.41 2.26 0 18977 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1437 10.85 2.71 12 0.31 926.00 3712.00 11600 20240419 -13.36 9280 20250407 8.30 10360 -2.99 20250411 9280 8.30 20250407 11400 -11.84 20240719 9280 8.30 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
7 20250430 110524 57 100.00 KOSDAQ 일반서비스 N N N N N 10020 80 2 0.80 319785235 31981 71.40 9950 10060 9930 12920 6960 9940 9999.23 2.26 0 11488 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1433 10.82 2.70 12 0.22 926.00 3712.00 11600 20240419 -13.62 9280 20250407 7.97 10360 -3.28 20250411 9280 7.97 20250407 11400 -12.11 20240719 9280 7.97 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
8 20250430 100527 57 100.00 KOSDAQ 일반서비스 N N N N N 10040 100 2 1.01 145725055 14573 32.53 9950 10060 9930 12920 6960 9940 9999.66 2.26 0 6372 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1436 10.84 2.70 12 0.10 926.00 3712.00 11600 20240419 -13.45 9280 20250407 8.19 10360 -3.09 20250411 9280 8.19 20250407 11400 -11.93 20240719 9280 8.19 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
9 20250430 090528 57 100.00 KOSDAQ 일반서비스 N N N N N 9940 0 3 0.00 2066810 208 0.46 9950 9950 9930 12920 6960 9940 9936.59 2.26 0 -53 10026 9982 9926 9882 9826 10005 9905 72 2980 500 7550 10 1 14300000 1421 10.73 2.68 12 0.00 926.00 3712.00 11600 20240419 -14.31 9280 20250407 7.11 10360 -4.05 20250411 9280 7.11 20250407 11400 -12.81 20240719 9280 7.11 20250407 0.38 Y 049720 500 71 억 323079 N N 0 N 00 N
10 20250429 160520 57 100.00 KOSDAQ 일반서비스 N N N N N 9940 50 2 0.51 444860820 44783 86.11 9910 9970 9870 12850 6930 9890 9933.70 2.25 0 1518 9990 9940 9860 9810 9730 9965 9835 72 2960 500 7510 10 1 14300000 1421 10.73 2.68 12 0.31 926.00 3712.00 11600 20240419 -14.31 9280 20250407 7.11 10360 -4.05 20250411 9280 7.11 20250407 11400 -12.81 20240719 9280 7.11 20250407 0.38 Y 049720 500 71 억 322329 N N 0 N 00 N
11 20250429 150523 57 100.00 KOSDAQ 일반서비스 N N N N N 9940 50 2 0.51 442257190 44521 85.61 9910 9970 9870 12850 6930 9890 9933.68 2.25 0 1531 9990 9940 9860 9810 9730 9965 9835 72 2960 500 7510 10 1 14300000 1421 10.73 2.68 12 0.31 926.00 3712.00 11600 20240419 -14.31 9280 20250407 7.11 10360 -4.05 20250411 9280 7.11 20250407 11400 -12.81 20240719 9280 7.11 20250407 0.38 Y 049720 500 71 억 322329 N N 0 N 00 N
12 20250429 140523 57 100.00 KOSDAQ 일반서비스 N N N N N 9970 80 2 0.81 399809360 40252 77.40 9910 9970 9870 12850 6930 9890 9932.66 2.25 0 678 9990 9940 9860 9810 9730 9965 9835 72 2960 500 7510 10 1 14300000 1426 10.77 2.69 12 0.28 926.00 3712.00 11600 20240419 -14.05 9280 20250407 7.44 10360 -3.76 20250411 9280 7.44 20250407 11400 -12.54 20240719 9280 7.44 20250407 0.38 Y 049720 500 71 억 322329 N N 0 N 00 N