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
052020/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
20250430,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6140,-280,5,-4.36,1807388575,290315,169.77,6430,6570,6070,8340,4500,6420,6225.75,3.96,0,-90875,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4174,-15.16,4.42,12,0.43,-405.00,1388.00,10470,20250115,-41.36,3940,20241209,55.84,10470,-41.36,20250115,5770,6.41,20250407,10470,-41.36,20250115,3940,55.84,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,26566,N,00,N
20250430,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,-290,5,-4.52,1706809985,273884,160.16,6430,6570,6070,8340,4500,6420,6231.85,3.96,0,-87128,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4167,-15.14,4.42,12,0.40,-405.00,1388.00,10470,20250115,-41.45,3940,20241209,55.58,10470,-41.45,20250115,5770,6.24,20250407,10470,-41.45,20250115,3940,55.58,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,9115,N,00,N
20250430,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6140,-280,5,-4.36,1537225575,246228,143.99,6430,6570,6070,8340,4500,6420,6243.08,3.96,0,-81647,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4174,-15.16,4.42,12,0.36,-405.00,1388.00,10470,20250115,-41.36,3940,20241209,55.84,10470,-41.36,20250115,5770,6.41,20250407,10470,-41.36,20250115,3940,55.84,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,9115,N,00,N
20250430,130533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,-290,5,-4.52,1274027160,203088,118.76,6430,6570,6100,8340,4500,6420,6273.25,3.96,0,-59812,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4167,-15.14,4.42,12,0.30,-405.00,1388.00,10470,20250115,-41.45,3940,20241209,55.58,10470,-41.45,20250115,5770,6.24,20250407,10470,-41.45,20250115,3940,55.58,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,9115,N,00,N
20250430,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6190,-230,5,-3.58,1167125800,185681,108.58,6430,6570,6100,8340,4500,6420,6285.63,3.96,0,-52888,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4208,-15.28,4.46,12,0.27,-405.00,1388.00,10470,20250115,-40.88,3940,20241209,57.11,10470,-40.88,20250115,5770,7.28,20250407,10470,-40.88,20250115,3940,57.11,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,9115,N,00,N
20250430,110532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,-320,5,-4.98,1045328090,165893,97.01,6430,6570,6100,8340,4500,6420,6301.20,3.96,0,-48580,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4147,-15.06,4.39,12,0.24,-405.00,1388.00,10470,20250115,-41.74,3940,20241209,54.82,10470,-41.74,20250115,5770,5.72,20250407,10470,-41.74,20250115,3940,54.82,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,9115,N,00,N
20250430,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6260,-160,5,-2.49,664752860,104651,61.20,6430,6570,6240,8340,4500,6420,6352.07,3.96,0,-8518,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4256,-15.46,4.51,12,0.15,-405.00,1388.00,10470,20250115,-40.21,3940,20241209,58.88,10470,-40.21,20250115,5770,8.49,20250407,10470,-40.21,20250115,3940,58.88,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,9115,N,00,N
20250430,090535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,-140,5,-2.18,37599380,5918,3.46,6430,6570,6270,8340,4500,6420,6353.04,3.96,0,-2550,6680,6550,6320,6190,5960,6615,6255,340,1920,500,4490,10,1,67983291,4269,-15.51,4.52,12,0.01,-405.00,1388.00,10470,20250115,-40.02,3940,20241209,59.39,10470,-40.02,20250115,5770,8.84,20250407,10470,-40.02,20250115,3940,59.39,20241209,0.00,Y,052020,500,339 억,,2693036,N,N,9115,N,00,N
20250429,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6420,210,2,3.38,1077922270,171005,94.39,6230,6450,6090,8070,4350,6210,6303.45,3.92,0,30610,6990,6600,6370,5980,5750,6485,5865,340,1860,500,4340,10,1,67983291,4365,-15.85,4.63,12,0.25,-405.00,1388.00,10470,20250115,-38.68,3940,20241209,62.94,10470,-38.68,20250115,5770,11.27,20250407,10470,-38.68,20250115,3940,62.94,20241209,0.00,Y,052020,500,339 억,,2662761,N,N,9115,N,00,N
20250429,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6340,130,2,2.09,984102190,156329,86.29,6230,6450,6090,8070,4350,6210,6295.07,3.92,0,31284,6990,6600,6370,5980,5750,6485,5865,340,1860,500,4340,10,1,67983291,4310,-15.65,4.57,12,0.23,-405.00,1388.00,10470,20250115,-39.45,3940,20241209,60.91,10470,-39.45,20250115,5770,9.88,20250407,10470,-39.45,20250115,3940,60.91,20241209,0.00,Y,052020,500,339 억,,2662761,N,N,4593,N,00,N
20250429,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6390,180,2,2.90,810293480,128908,71.16,6230,6450,6090,8070,4350,6210,6285.83,3.92,0,18807,6990,6600,6370,5980,5750,6485,5865,340,1860,500,4340,10,1,67983291,4344,-15.78,4.60,12,0.19,-405.00,1388.00,10470,20250115,-38.97,3940,20241209,62.18,10470,-38.97,20250115,5770,10.75,20250407,10470,-38.97,20250115,3940,62.18,20241209,0.00,Y,052020,500,339 억,,2662761,N,N,4593,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 160528 57 100.00 KOSDAQ 유통 N N N N N 6140 -280 5 -4.36 1807388575 290315 169.77 6430 6570 6070 8340 4500 6420 6225.75 3.96 0 -90875 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4174 -15.16 4.42 12 0.43 -405.00 1388.00 10470 20250115 -41.36 3940 20241209 55.84 10470 -41.36 20250115 5770 6.41 20250407 10470 -41.36 20250115 3940 55.84 20241209 0.00 Y 052020 500 339 억 2693036 N N 26566 N 00 N
3 20250430 150532 57 100.00 KOSDAQ 유통 N N N N N 6130 -290 5 -4.52 1706809985 273884 160.16 6430 6570 6070 8340 4500 6420 6231.85 3.96 0 -87128 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4167 -15.14 4.42 12 0.40 -405.00 1388.00 10470 20250115 -41.45 3940 20241209 55.58 10470 -41.45 20250115 5770 6.24 20250407 10470 -41.45 20250115 3940 55.58 20241209 0.00 Y 052020 500 339 억 2693036 N N 9115 N 00 N
4 20250430 140532 57 100.00 KOSDAQ 유통 N N N N N 6140 -280 5 -4.36 1537225575 246228 143.99 6430 6570 6070 8340 4500 6420 6243.08 3.96 0 -81647 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4174 -15.16 4.42 12 0.36 -405.00 1388.00 10470 20250115 -41.36 3940 20241209 55.84 10470 -41.36 20250115 5770 6.41 20250407 10470 -41.36 20250115 3940 55.84 20241209 0.00 Y 052020 500 339 억 2693036 N N 9115 N 00 N
5 20250430 130533 57 100.00 KOSDAQ 유통 N N N N N 6130 -290 5 -4.52 1274027160 203088 118.76 6430 6570 6100 8340 4500 6420 6273.25 3.96 0 -59812 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4167 -15.14 4.42 12 0.30 -405.00 1388.00 10470 20250115 -41.45 3940 20241209 55.58 10470 -41.45 20250115 5770 6.24 20250407 10470 -41.45 20250115 3940 55.58 20241209 0.00 Y 052020 500 339 억 2693036 N N 9115 N 00 N
6 20250430 120534 57 100.00 KOSDAQ 유통 N N N N N 6190 -230 5 -3.58 1167125800 185681 108.58 6430 6570 6100 8340 4500 6420 6285.63 3.96 0 -52888 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4208 -15.28 4.46 12 0.27 -405.00 1388.00 10470 20250115 -40.88 3940 20241209 57.11 10470 -40.88 20250115 5770 7.28 20250407 10470 -40.88 20250115 3940 57.11 20241209 0.00 Y 052020 500 339 억 2693036 N N 9115 N 00 N
7 20250430 110532 57 100.00 KOSDAQ 유통 N N N N N 6100 -320 5 -4.98 1045328090 165893 97.01 6430 6570 6100 8340 4500 6420 6301.20 3.96 0 -48580 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4147 -15.06 4.39 12 0.24 -405.00 1388.00 10470 20250115 -41.74 3940 20241209 54.82 10470 -41.74 20250115 5770 5.72 20250407 10470 -41.74 20250115 3940 54.82 20241209 0.00 Y 052020 500 339 억 2693036 N N 9115 N 00 N
8 20250430 100534 57 100.00 KOSDAQ 유통 N N N N N 6260 -160 5 -2.49 664752860 104651 61.20 6430 6570 6240 8340 4500 6420 6352.07 3.96 0 -8518 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4256 -15.46 4.51 12 0.15 -405.00 1388.00 10470 20250115 -40.21 3940 20241209 58.88 10470 -40.21 20250115 5770 8.49 20250407 10470 -40.21 20250115 3940 58.88 20241209 0.00 Y 052020 500 339 억 2693036 N N 9115 N 00 N
9 20250430 090535 57 100.00 KOSDAQ 유통 N N N N N 6280 -140 5 -2.18 37599380 5918 3.46 6430 6570 6270 8340 4500 6420 6353.04 3.96 0 -2550 6680 6550 6320 6190 5960 6615 6255 340 1920 500 4490 10 1 67983291 4269 -15.51 4.52 12 0.01 -405.00 1388.00 10470 20250115 -40.02 3940 20241209 59.39 10470 -40.02 20250115 5770 8.84 20250407 10470 -40.02 20250115 3940 59.39 20241209 0.00 Y 052020 500 339 억 2693036 N N 9115 N 00 N
10 20250429 160527 57 100.00 KOSDAQ 유통 N N N N N 6420 210 2 3.38 1077922270 171005 94.39 6230 6450 6090 8070 4350 6210 6303.45 3.92 0 30610 6990 6600 6370 5980 5750 6485 5865 340 1860 500 4340 10 1 67983291 4365 -15.85 4.63 12 0.25 -405.00 1388.00 10470 20250115 -38.68 3940 20241209 62.94 10470 -38.68 20250115 5770 11.27 20250407 10470 -38.68 20250115 3940 62.94 20241209 0.00 Y 052020 500 339 억 2662761 N N 9115 N 00 N
11 20250429 150530 57 100.00 KOSDAQ 유통 N N N N N 6340 130 2 2.09 984102190 156329 86.29 6230 6450 6090 8070 4350 6210 6295.07 3.92 0 31284 6990 6600 6370 5980 5750 6485 5865 340 1860 500 4340 10 1 67983291 4310 -15.65 4.57 12 0.23 -405.00 1388.00 10470 20250115 -39.45 3940 20241209 60.91 10470 -39.45 20250115 5770 9.88 20250407 10470 -39.45 20250115 3940 60.91 20241209 0.00 Y 052020 500 339 억 2662761 N N 4593 N 00 N
12 20250429 140531 57 100.00 KOSDAQ 유통 N N N N N 6390 180 2 2.90 810293480 128908 71.16 6230 6450 6090 8070 4350 6210 6285.83 3.92 0 18807 6990 6600 6370 5980 5750 6485 5865 340 1860 500 4340 10 1 67983291 4344 -15.78 4.60 12 0.19 -405.00 1388.00 10470 20250115 -38.97 3940 20241209 62.18 10470 -38.97 20250115 5770 10.75 20250407 10470 -38.97 20250115 3940 62.18 20241209 0.00 Y 052020 500 339 억 2662761 N N 4593 N 00 N