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
064800/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
20250430,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,0,3,0.00,981859862,958914,8.50,1023,1047,1005,1337,721,1029,1023.93,2.95,0,138795,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1315,-3.27,0.65,12,0.75,-315.00,1575.00,3970,20240516,-74.08,941,20250409,9.35,1532,-32.83,20250224,941,9.35,20250409,3970,-74.08,20240516,941,9.35,20250409,1.55,N,064800,100,127 억,,3771612,N,N,108,N,00,N
20250430,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1036,7,2,0.68,912552891,891116,7.90,1023,1047,1005,1337,721,1029,1024.06,2.95,0,140194,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1324,-3.29,0.66,12,0.70,-315.00,1575.00,3970,20240516,-73.90,941,20250409,10.10,1532,-32.38,20250224,941,10.10,20250409,3970,-73.90,20240516,941,10.10,20250409,1.55,N,064800,100,127 억,,3771612,N,N,266286,N,00,N
20250430,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1039,10,2,0.97,793246946,775972,6.88,1023,1047,1005,1337,721,1029,1022.26,2.95,0,135832,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1328,-3.30,0.66,12,0.61,-315.00,1575.00,3970,20240516,-73.83,941,20250409,10.41,1532,-32.18,20250224,941,10.41,20250409,3970,-73.83,20240516,941,10.41,20250409,1.55,N,064800,100,127 억,,3771612,N,N,266286,N,00,N
20250430,130608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,0,3,0.00,698793747,684585,6.07,1023,1047,1005,1337,721,1029,1020.76,2.95,0,116382,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1315,-3.27,0.65,12,0.54,-315.00,1575.00,3970,20240516,-74.08,941,20250409,9.35,1532,-32.83,20250224,941,9.35,20250409,3970,-74.08,20240516,941,9.35,20250409,1.55,N,064800,100,127 억,,3771612,N,N,266286,N,00,N
20250430,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1031,2,2,0.19,616459448,604867,5.36,1023,1047,1005,1337,721,1029,1019.17,2.95,0,113342,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1318,-3.27,0.65,12,0.47,-315.00,1575.00,3970,20240516,-74.03,941,20250409,9.56,1532,-32.70,20250224,941,9.56,20250409,3970,-74.03,20240516,941,9.56,20250409,1.55,N,064800,100,127 억,,3771612,N,N,266286,N,00,N
20250430,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1032,3,2,0.29,459237381,452354,4.01,1023,1047,1005,1337,721,1029,1015.22,2.95,0,70189,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1319,-3.28,0.66,12,0.35,-315.00,1575.00,3970,20240516,-74.01,941,20250409,9.67,1532,-32.64,20250224,941,9.67,20250409,3970,-74.01,20240516,941,9.67,20250409,1.55,N,064800,100,127 억,,3771612,N,N,266286,N,00,N
20250430,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,-12,5,-1.17,334183534,330240,2.93,1023,1032,1005,1337,721,1029,1011.94,2.95,0,47908,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1300,-3.23,0.65,12,0.26,-315.00,1575.00,3970,20240516,-74.38,941,20250409,8.08,1532,-33.62,20250224,941,8.08,20250409,3970,-74.38,20240516,941,8.08,20250409,1.55,N,064800,100,127 억,,3771612,N,N,266286,N,00,N
20250430,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-20,5,-1.94,127188084,125430,1.11,1023,1032,1007,1337,721,1029,1014.02,2.95,0,-634,1372,1200,1110,938,848,1155,893,128,308,100,720,1,1,127807298,1290,-3.20,0.64,12,0.10,-315.00,1575.00,3970,20240516,-74.58,941,20250409,7.23,1532,-34.14,20250224,941,7.23,20250409,3970,-74.58,20240516,941,7.23,20250409,1.55,N,064800,100,127 억,,3771612,N,N,266286,N,00,N
20250429,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,31,2,3.11,12902718082,11263461,3009.01,1061,1282,1020,1297,699,998,1145.54,3.37,0,-353154,1053,1025,1007,979,961,1016,970,128,299,100,690,1,1,127807298,1315,-3.27,0.65,12,8.81,-315.00,1575.00,3970,20240516,-74.08,941,20250409,9.35,1532,-32.83,20250224,941,9.35,20250409,3970,-74.08,20240516,941,9.35,20250409,1.55,Y,064800,100,127 억,,4304201,N,N,266286,N,00,N
20250429,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,26,2,2.61,12763362019,11127792,2972.77,1061,1282,1020,1297,699,998,1146.98,3.37,0,-351416,1053,1025,1007,979,961,1016,970,128,299,100,690,1,1,127807298,1309,-3.25,0.65,12,8.71,-315.00,1575.00,3970,20240516,-74.21,941,20250409,8.82,1532,-33.16,20250224,941,8.82,20250409,3970,-74.21,20240516,941,8.82,20250409,1.55,Y,064800,100,127 억,,4304201,N,N,42601,N,00,N
20250429,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1039,41,2,4.11,12466586565,10840315,2895.97,1061,1282,1034,1297,699,998,1150.02,3.37,0,-361820,1053,1025,1007,979,961,1016,970,128,299,100,690,1,1,127807298,1328,-3.30,0.66,12,8.48,-315.00,1575.00,3970,20240516,-73.83,941,20250409,10.41,1532,-32.18,20250224,941,10.41,20250409,3970,-73.83,20240516,941,10.41,20250409,1.55,Y,064800,100,127 억,,4304201,N,N,42601,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 160604 57 100.00 KOSDAQ 유통 N N N N N 1029 0 3 0.00 981859862 958914 8.50 1023 1047 1005 1337 721 1029 1023.93 2.95 0 138795 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1315 -3.27 0.65 12 0.75 -315.00 1575.00 3970 20240516 -74.08 941 20250409 9.35 1532 -32.83 20250224 941 9.35 20250409 3970 -74.08 20240516 941 9.35 20250409 1.55 N 064800 100 127 억 3771612 N N 108 N 00 N
3 20250430 150608 57 100.00 KOSDAQ 유통 N N N N N 1036 7 2 0.68 912552891 891116 7.90 1023 1047 1005 1337 721 1029 1024.06 2.95 0 140194 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1324 -3.29 0.66 12 0.70 -315.00 1575.00 3970 20240516 -73.90 941 20250409 10.10 1532 -32.38 20250224 941 10.10 20250409 3970 -73.90 20240516 941 10.10 20250409 1.55 N 064800 100 127 억 3771612 N N 266286 N 00 N
4 20250430 140609 57 100.00 KOSDAQ 유통 N N N N N 1039 10 2 0.97 793246946 775972 6.88 1023 1047 1005 1337 721 1029 1022.26 2.95 0 135832 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1328 -3.30 0.66 12 0.61 -315.00 1575.00 3970 20240516 -73.83 941 20250409 10.41 1532 -32.18 20250224 941 10.41 20250409 3970 -73.83 20240516 941 10.41 20250409 1.55 N 064800 100 127 억 3771612 N N 266286 N 00 N
5 20250430 130608 57 100.00 KOSDAQ 유통 N N N N N 1029 0 3 0.00 698793747 684585 6.07 1023 1047 1005 1337 721 1029 1020.76 2.95 0 116382 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1315 -3.27 0.65 12 0.54 -315.00 1575.00 3970 20240516 -74.08 941 20250409 9.35 1532 -32.83 20250224 941 9.35 20250409 3970 -74.08 20240516 941 9.35 20250409 1.55 N 064800 100 127 억 3771612 N N 266286 N 00 N
6 20250430 120611 57 100.00 KOSDAQ 유통 N N N N N 1031 2 2 0.19 616459448 604867 5.36 1023 1047 1005 1337 721 1029 1019.17 2.95 0 113342 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1318 -3.27 0.65 12 0.47 -315.00 1575.00 3970 20240516 -74.03 941 20250409 9.56 1532 -32.70 20250224 941 9.56 20250409 3970 -74.03 20240516 941 9.56 20250409 1.55 N 064800 100 127 억 3771612 N N 266286 N 00 N
7 20250430 110608 57 100.00 KOSDAQ 유통 N N N N N 1032 3 2 0.29 459237381 452354 4.01 1023 1047 1005 1337 721 1029 1015.22 2.95 0 70189 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1319 -3.28 0.66 12 0.35 -315.00 1575.00 3970 20240516 -74.01 941 20250409 9.67 1532 -32.64 20250224 941 9.67 20250409 3970 -74.01 20240516 941 9.67 20250409 1.55 N 064800 100 127 억 3771612 N N 266286 N 00 N
8 20250430 100611 57 100.00 KOSDAQ 유통 N N N N N 1017 -12 5 -1.17 334183534 330240 2.93 1023 1032 1005 1337 721 1029 1011.94 2.95 0 47908 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1300 -3.23 0.65 12 0.26 -315.00 1575.00 3970 20240516 -74.38 941 20250409 8.08 1532 -33.62 20250224 941 8.08 20250409 3970 -74.38 20240516 941 8.08 20250409 1.55 N 064800 100 127 억 3771612 N N 266286 N 00 N
9 20250430 090611 57 100.00 KOSDAQ 유통 N N N N N 1009 -20 5 -1.94 127188084 125430 1.11 1023 1032 1007 1337 721 1029 1014.02 2.95 0 -634 1372 1200 1110 938 848 1155 893 128 308 100 720 1 1 127807298 1290 -3.20 0.64 12 0.10 -315.00 1575.00 3970 20240516 -74.58 941 20250409 7.23 1532 -34.14 20250224 941 7.23 20250409 3970 -74.58 20240516 941 7.23 20250409 1.55 N 064800 100 127 억 3771612 N N 266286 N 00 N
10 20250429 160603 57 100.00 KOSDAQ 유통 N N N N N 1029 31 2 3.11 12902718082 11263461 3009.01 1061 1282 1020 1297 699 998 1145.54 3.37 0 -353154 1053 1025 1007 979 961 1016 970 128 299 100 690 1 1 127807298 1315 -3.27 0.65 12 8.81 -315.00 1575.00 3970 20240516 -74.08 941 20250409 9.35 1532 -32.83 20250224 941 9.35 20250409 3970 -74.08 20240516 941 9.35 20250409 1.55 Y 064800 100 127 억 4304201 N N 266286 N 00 N
11 20250429 150606 57 100.00 KOSDAQ 유통 N N N N N 1024 26 2 2.61 12763362019 11127792 2972.77 1061 1282 1020 1297 699 998 1146.98 3.37 0 -351416 1053 1025 1007 979 961 1016 970 128 299 100 690 1 1 127807298 1309 -3.25 0.65 12 8.71 -315.00 1575.00 3970 20240516 -74.21 941 20250409 8.82 1532 -33.16 20250224 941 8.82 20250409 3970 -74.21 20240516 941 8.82 20250409 1.55 Y 064800 100 127 억 4304201 N N 42601 N 00 N
12 20250429 140607 57 100.00 KOSDAQ 유통 N N N N N 1039 41 2 4.11 12466586565 10840315 2895.97 1061 1282 1034 1297 699 998 1150.02 3.37 0 -361820 1053 1025 1007 979 961 1016 970 128 299 100 690 1 1 127807298 1328 -3.30 0.66 12 8.48 -315.00 1575.00 3970 20240516 -73.83 941 20250409 10.41 1532 -32.18 20250224 941 10.41 20250409 3970 -73.83 20240516 941 10.41 20250409 1.55 Y 064800 100 127 억 4304201 N N 42601 N 00 N