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
066430/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
20250430,160612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1533,-85,5,-5.25,1270563405,818041,124.79,1617,1647,1501,2100,1133,1618,1553.18,5.37,0,-29828,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,600,-40.34,1.41,12,2.09,-38.00,1086.00,1708,20250429,-10.25,435,20250213,252.41,1708,-10.25,20250429,435,252.41,20250213,1708,-10.25,20250429,435,252.41,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250430,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1540,-78,5,-4.82,1239701982,797942,121.72,1617,1647,1501,2100,1133,1618,1553.62,5.37,0,-23435,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,603,-40.53,1.42,12,2.04,-38.00,1086.00,1708,20250429,-9.84,435,20250213,254.02,1708,-9.84,20250429,435,254.02,20250213,1708,-9.84,20250429,435,254.02,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250430,140617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1591,-27,5,-1.67,1087401230,699422,106.69,1617,1647,1501,2100,1133,1618,1554.71,5.37,0,-14435,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,623,-41.87,1.47,12,1.79,-38.00,1086.00,1708,20250429,-6.85,435,20250213,265.75,1708,-6.85,20250429,435,265.75,20250213,1708,-6.85,20250429,435,265.75,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250430,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1559,-59,5,-3.65,996912003,642162,97.96,1617,1647,1501,2100,1133,1618,1552.43,5.37,0,17381,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,610,-41.03,1.44,12,1.64,-38.00,1086.00,1708,20250429,-8.72,435,20250213,258.39,1708,-8.72,20250429,435,258.39,20250213,1708,-8.72,20250429,435,258.39,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250430,120619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,-87,5,-5.38,937943595,603602,92.08,1617,1647,1501,2100,1133,1618,1553.91,5.37,0,13577,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,599,-40.29,1.41,12,1.54,-38.00,1086.00,1708,20250429,-10.36,435,20250213,251.95,1708,-10.36,20250429,435,251.95,20250213,1708,-10.36,20250429,435,251.95,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250430,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1527,-91,5,-5.62,856049615,549956,83.89,1617,1647,1501,2100,1133,1618,1556.58,5.37,0,4488,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,598,-40.18,1.41,12,1.40,-38.00,1086.00,1708,20250429,-10.60,435,20250213,251.03,1708,-10.60,20250429,435,251.03,20250213,1708,-10.60,20250429,435,251.03,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250430,100619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-93,5,-5.75,763651399,489834,74.72,1617,1647,1501,2100,1133,1618,1559.00,5.37,0,34977,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,597,-40.13,1.40,12,1.25,-38.00,1086.00,1708,20250429,-10.71,435,20250213,250.57,1708,-10.71,20250429,435,250.57,20250213,1708,-10.71,20250429,435,250.57,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250430,090619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1602,-16,5,-0.99,49723858,30732,4.69,1617,1647,1602,2100,1133,1618,1617.98,5.37,0,5844,1776,1696,1628,1548,1480,1663,1515,196,482,500,1060,1,1,39153476,627,-42.16,1.48,12,0.08,-38.00,1086.00,1708,20250429,-6.21,435,20250213,268.28,1708,-6.21,20250429,435,268.28,20250213,1708,-6.21,20250429,435,268.28,20250213,0.00,Y,066430,500,195 억,,2103081,N,N,0,N,00,N
20250429,160611,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1618,-15,5,-0.92,1069404229,655211,66.76,1637,1708,1560,2120,1144,1633,1632.15,5.60,0,-90437,1765,1698,1578,1511,1391,1732,1545,196,487,500,1070,1,1,39153476,634,-42.58,1.49,12,1.67,-38.00,1086.00,1708,20250429,-5.27,435,20250213,271.95,1708,-5.27,20250429,435,271.95,20250213,1708,-5.27,20250429,435,271.95,20250213,0.00,Y,066430,500,195 억,,2191016,N,N,6294,N,01,N
20250429,150614,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1613,-20,5,-1.22,1044520428,639788,65.19,1637,1708,1560,2120,1144,1633,1632.60,5.60,0,-91514,1765,1698,1578,1511,1391,1732,1545,196,487,500,1070,1,1,39153476,632,-42.45,1.49,12,1.63,-38.00,1086.00,1708,20250429,-5.56,435,20250213,270.80,1708,-5.56,20250429,435,270.80,20250213,1708,-5.56,20250429,435,270.80,20250213,0.00,Y,066430,500,195 억,,2191016,N,N,6294,N,01,N
20250429,140615,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1624,-9,5,-0.55,988514166,605098,61.65,1637,1708,1560,2120,1144,1633,1633.64,5.60,0,-81584,1765,1698,1578,1511,1391,1732,1545,196,487,500,1070,1,1,39153476,636,-42.74,1.50,12,1.55,-38.00,1086.00,1708,20250429,-4.92,435,20250213,273.33,1708,-4.92,20250429,435,273.33,20250213,1708,-4.92,20250429,435,273.33,20250213,0.00,Y,066430,500,195 억,,2191016,N,N,6294,N,01,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 160612 57 100.00 KOSDAQ 유통 N N N N N 1533 -85 5 -5.25 1270563405 818041 124.79 1617 1647 1501 2100 1133 1618 1553.18 5.37 0 -29828 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 600 -40.34 1.41 12 2.09 -38.00 1086.00 1708 20250429 -10.25 435 20250213 252.41 1708 -10.25 20250429 435 252.41 20250213 1708 -10.25 20250429 435 252.41 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
3 20250430 150617 57 100.00 KOSDAQ 유통 N N N N N 1540 -78 5 -4.82 1239701982 797942 121.72 1617 1647 1501 2100 1133 1618 1553.62 5.37 0 -23435 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 603 -40.53 1.42 12 2.04 -38.00 1086.00 1708 20250429 -9.84 435 20250213 254.02 1708 -9.84 20250429 435 254.02 20250213 1708 -9.84 20250429 435 254.02 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
4 20250430 140617 57 100.00 KOSDAQ 유통 N N N N N 1591 -27 5 -1.67 1087401230 699422 106.69 1617 1647 1501 2100 1133 1618 1554.71 5.37 0 -14435 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 623 -41.87 1.47 12 1.79 -38.00 1086.00 1708 20250429 -6.85 435 20250213 265.75 1708 -6.85 20250429 435 265.75 20250213 1708 -6.85 20250429 435 265.75 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
5 20250430 130616 57 100.00 KOSDAQ 유통 N N N N N 1559 -59 5 -3.65 996912003 642162 97.96 1617 1647 1501 2100 1133 1618 1552.43 5.37 0 17381 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 610 -41.03 1.44 12 1.64 -38.00 1086.00 1708 20250429 -8.72 435 20250213 258.39 1708 -8.72 20250429 435 258.39 20250213 1708 -8.72 20250429 435 258.39 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
6 20250430 120619 57 100.00 KOSDAQ 유통 N N N N N 1531 -87 5 -5.38 937943595 603602 92.08 1617 1647 1501 2100 1133 1618 1553.91 5.37 0 13577 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 599 -40.29 1.41 12 1.54 -38.00 1086.00 1708 20250429 -10.36 435 20250213 251.95 1708 -10.36 20250429 435 251.95 20250213 1708 -10.36 20250429 435 251.95 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
7 20250430 110617 57 100.00 KOSDAQ 유통 N N N N N 1527 -91 5 -5.62 856049615 549956 83.89 1617 1647 1501 2100 1133 1618 1556.58 5.37 0 4488 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 598 -40.18 1.41 12 1.40 -38.00 1086.00 1708 20250429 -10.60 435 20250213 251.03 1708 -10.60 20250429 435 251.03 20250213 1708 -10.60 20250429 435 251.03 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
8 20250430 100619 57 100.00 KOSDAQ 유통 N N N N N 1525 -93 5 -5.75 763651399 489834 74.72 1617 1647 1501 2100 1133 1618 1559.00 5.37 0 34977 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 597 -40.13 1.40 12 1.25 -38.00 1086.00 1708 20250429 -10.71 435 20250213 250.57 1708 -10.71 20250429 435 250.57 20250213 1708 -10.71 20250429 435 250.57 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
9 20250430 090619 57 100.00 KOSDAQ 유통 N N N N N 1602 -16 5 -0.99 49723858 30732 4.69 1617 1647 1602 2100 1133 1618 1617.98 5.37 0 5844 1776 1696 1628 1548 1480 1663 1515 196 482 500 1060 1 1 39153476 627 -42.16 1.48 12 0.08 -38.00 1086.00 1708 20250429 -6.21 435 20250213 268.28 1708 -6.21 20250429 435 268.28 20250213 1708 -6.21 20250429 435 268.28 20250213 0.00 Y 066430 500 195 억 2103081 N N 0 N 00 N
10 20250429 160611 54 100.00 KOSDAQ 신고가 유통 N N N N N 1618 -15 5 -0.92 1069404229 655211 66.76 1637 1708 1560 2120 1144 1633 1632.15 5.60 0 -90437 1765 1698 1578 1511 1391 1732 1545 196 487 500 1070 1 1 39153476 634 -42.58 1.49 12 1.67 -38.00 1086.00 1708 20250429 -5.27 435 20250213 271.95 1708 -5.27 20250429 435 271.95 20250213 1708 -5.27 20250429 435 271.95 20250213 0.00 Y 066430 500 195 억 2191016 N N 6294 N 01 N
11 20250429 150614 54 100.00 KOSDAQ 신고가 유통 N N N N N 1613 -20 5 -1.22 1044520428 639788 65.19 1637 1708 1560 2120 1144 1633 1632.60 5.60 0 -91514 1765 1698 1578 1511 1391 1732 1545 196 487 500 1070 1 1 39153476 632 -42.45 1.49 12 1.63 -38.00 1086.00 1708 20250429 -5.56 435 20250213 270.80 1708 -5.56 20250429 435 270.80 20250213 1708 -5.56 20250429 435 270.80 20250213 0.00 Y 066430 500 195 억 2191016 N N 6294 N 01 N
12 20250429 140615 54 100.00 KOSDAQ 신고가 유통 N N N N N 1624 -9 5 -0.55 988514166 605098 61.65 1637 1708 1560 2120 1144 1633 1633.64 5.60 0 -81584 1765 1698 1578 1511 1391 1732 1545 196 487 500 1070 1 1 39153476 636 -42.74 1.50 12 1.55 -38.00 1086.00 1708 20250429 -4.92 435 20250213 273.33 1708 -4.92 20250429 435 273.33 20250213 1708 -4.92 20250429 435 273.33 20250213 0.00 Y 066430 500 195 억 2191016 N N 6294 N 01 N