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
089600/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
20250430,160713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14560,-100,5,-0.68,207162530,14290,88.96,14680,14790,14410,19050,10270,14660,14497.03,5.55,0,2446,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1684,-26.09,0.84,12,0.12,-558.00,17245.00,19780,20240425,-26.39,13420,20250213,8.49,16240,-10.34,20250220,13420,8.49,20250213,19190,-24.13,20240430,13420,8.49,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250430,150718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14530,-130,5,-0.89,198424940,13688,85.21,14680,14790,14410,19050,10270,14660,14496.27,5.55,0,2256,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1681,-26.04,0.84,12,0.12,-558.00,17245.00,19780,20240425,-26.54,13420,20250213,8.27,16240,-10.53,20250220,13420,8.27,20250213,19190,-24.28,20240430,13420,8.27,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250430,140719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14540,-120,5,-0.82,172178380,11880,73.95,14680,14790,14410,19050,10270,14660,14493.13,5.55,0,1112,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1682,-26.06,0.84,12,0.10,-558.00,17245.00,19780,20240425,-26.49,13420,20250213,8.35,16240,-10.47,20250220,13420,8.35,20250213,19190,-24.23,20240430,13420,8.35,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250430,130718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14460,-200,5,-1.36,142528230,9827,61.17,14680,14790,14410,19050,10270,14660,14503.74,5.55,0,166,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1673,-25.91,0.84,12,0.08,-558.00,17245.00,19780,20240425,-26.90,13420,20250213,7.75,16240,-10.96,20250220,13420,7.75,20250213,19190,-24.65,20240430,13420,7.75,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250430,120722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,-230,5,-1.57,119950035,8263,51.44,14680,14790,14410,19050,10270,14660,14516.52,5.55,0,-251,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1669,-25.86,0.84,12,0.07,-558.00,17245.00,19780,20240425,-27.05,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,19190,-24.80,20240430,13420,7.53,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250430,110719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,-210,5,-1.43,94957190,6531,40.66,14680,14790,14440,19050,10270,14660,14539.46,5.55,0,-450,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1672,-25.90,0.84,12,0.06,-558.00,17245.00,19780,20240425,-26.95,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,19190,-24.70,20240430,13420,7.68,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250430,100721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14540,-120,5,-0.82,58158965,3992,24.85,14680,14790,14520,19050,10270,14660,14568.88,5.55,0,390,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1682,-26.06,0.84,12,0.03,-558.00,17245.00,19780,20240425,-26.49,13420,20250213,8.35,16240,-10.47,20250220,13420,8.35,20250213,19190,-24.23,20240430,13420,8.35,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250430,090722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14790,130,2,0.89,29470,2,0.01,14680,14790,14680,19050,10270,14660,14735.00,5.55,0,0,14993,14826,14733,14566,14473,14780,14520,60,4390,500,10260,10,1,11568163,1711,-26.51,0.86,12,0.00,-558.00,17245.00,19780,20240425,-25.23,13420,20250213,10.21,16240,-8.93,20250220,13420,10.21,20250213,19190,-22.93,20240430,13420,10.21,20250213,0.89,Y,089600,500,59 억,,642294,N,N,0,N,00,N
20250429,160712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14660,-30,5,-0.20,236434470,16062,39.64,14700,14900,14640,19090,10290,14690,14720.11,5.54,0,4869,15490,15090,14870,14470,14250,14980,14360,60,4400,500,10280,10,1,11568163,1696,-26.27,0.85,12,0.14,-558.00,17245.00,19780,20240418,-25.88,13420,20250213,9.24,16240,-9.73,20250220,13420,9.24,20250213,19440,-24.59,20240429,13420,9.24,20250213,0.93,Y,089600,500,59 억,,641209,N,N,13,N,00,N
20250429,150715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14700,10,2,0.07,222699940,15127,37.33,14700,14900,14640,19090,10290,14690,14722.02,5.54,0,4756,15490,15090,14870,14470,14250,14980,14360,60,4400,500,10280,10,1,11568163,1701,-26.34,0.85,12,0.13,-558.00,17245.00,19780,20240418,-25.68,13420,20250213,9.54,16240,-9.48,20250220,13420,9.54,20250213,19440,-24.38,20240429,13420,9.54,20250213,0.93,Y,089600,500,59 억,,641209,N,N,13,N,00,N
20250429,140716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14660,-30,5,-0.20,190467300,12932,31.91,14700,14900,14640,19090,10290,14690,14728.37,5.54,0,3680,15490,15090,14870,14470,14250,14980,14360,60,4400,500,10280,10,1,11568163,1696,-26.27,0.85,12,0.11,-558.00,17245.00,19780,20240418,-25.88,13420,20250213,9.24,16240,-9.73,20250220,13420,9.24,20250213,19440,-24.59,20240429,13420,9.24,20250213,0.93,Y,089600,500,59 억,,641209,N,N,13,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 160713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14560 -100 5 -0.68 207162530 14290 88.96 14680 14790 14410 19050 10270 14660 14497.03 5.55 0 2446 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1684 -26.09 0.84 12 0.12 -558.00 17245.00 19780 20240425 -26.39 13420 20250213 8.49 16240 -10.34 20250220 13420 8.49 20250213 19190 -24.13 20240430 13420 8.49 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
3 20250430 150718 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14530 -130 5 -0.89 198424940 13688 85.21 14680 14790 14410 19050 10270 14660 14496.27 5.55 0 2256 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1681 -26.04 0.84 12 0.12 -558.00 17245.00 19780 20240425 -26.54 13420 20250213 8.27 16240 -10.53 20250220 13420 8.27 20250213 19190 -24.28 20240430 13420 8.27 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
4 20250430 140719 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14540 -120 5 -0.82 172178380 11880 73.95 14680 14790 14410 19050 10270 14660 14493.13 5.55 0 1112 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1682 -26.06 0.84 12 0.10 -558.00 17245.00 19780 20240425 -26.49 13420 20250213 8.35 16240 -10.47 20250220 13420 8.35 20250213 19190 -24.23 20240430 13420 8.35 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
5 20250430 130718 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14460 -200 5 -1.36 142528230 9827 61.17 14680 14790 14410 19050 10270 14660 14503.74 5.55 0 166 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1673 -25.91 0.84 12 0.08 -558.00 17245.00 19780 20240425 -26.90 13420 20250213 7.75 16240 -10.96 20250220 13420 7.75 20250213 19190 -24.65 20240430 13420 7.75 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
6 20250430 120722 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14430 -230 5 -1.57 119950035 8263 51.44 14680 14790 14410 19050 10270 14660 14516.52 5.55 0 -251 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1669 -25.86 0.84 12 0.07 -558.00 17245.00 19780 20240425 -27.05 13420 20250213 7.53 16240 -11.15 20250220 13420 7.53 20250213 19190 -24.80 20240430 13420 7.53 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
7 20250430 110719 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 -210 5 -1.43 94957190 6531 40.66 14680 14790 14440 19050 10270 14660 14539.46 5.55 0 -450 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1672 -25.90 0.84 12 0.06 -558.00 17245.00 19780 20240425 -26.95 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 19190 -24.70 20240430 13420 7.68 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
8 20250430 100721 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14540 -120 5 -0.82 58158965 3992 24.85 14680 14790 14520 19050 10270 14660 14568.88 5.55 0 390 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1682 -26.06 0.84 12 0.03 -558.00 17245.00 19780 20240425 -26.49 13420 20250213 8.35 16240 -10.47 20250220 13420 8.35 20250213 19190 -24.23 20240430 13420 8.35 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
9 20250430 090722 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14790 130 2 0.89 29470 2 0.01 14680 14790 14680 19050 10270 14660 14735.00 5.55 0 0 14993 14826 14733 14566 14473 14780 14520 60 4390 500 10260 10 1 11568163 1711 -26.51 0.86 12 0.00 -558.00 17245.00 19780 20240425 -25.23 13420 20250213 10.21 16240 -8.93 20250220 13420 10.21 20250213 19190 -22.93 20240430 13420 10.21 20250213 0.89 Y 089600 500 59 억 642294 N N 0 N 00 N
10 20250429 160712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14660 -30 5 -0.20 236434470 16062 39.64 14700 14900 14640 19090 10290 14690 14720.11 5.54 0 4869 15490 15090 14870 14470 14250 14980 14360 60 4400 500 10280 10 1 11568163 1696 -26.27 0.85 12 0.14 -558.00 17245.00 19780 20240418 -25.88 13420 20250213 9.24 16240 -9.73 20250220 13420 9.24 20250213 19440 -24.59 20240429 13420 9.24 20250213 0.93 Y 089600 500 59 억 641209 N N 13 N 00 N
11 20250429 150715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14700 10 2 0.07 222699940 15127 37.33 14700 14900 14640 19090 10290 14690 14722.02 5.54 0 4756 15490 15090 14870 14470 14250 14980 14360 60 4400 500 10280 10 1 11568163 1701 -26.34 0.85 12 0.13 -558.00 17245.00 19780 20240418 -25.68 13420 20250213 9.54 16240 -9.48 20250220 13420 9.54 20250213 19440 -24.38 20240429 13420 9.54 20250213 0.93 Y 089600 500 59 억 641209 N N 13 N 00 N
12 20250429 140716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14660 -30 5 -0.20 190467300 12932 31.91 14700 14900 14640 19090 10290 14690 14728.37 5.54 0 3680 15490 15090 14870 14470 14250 14980 14360 60 4400 500 10280 10 1 11568163 1696 -26.27 0.85 12 0.11 -558.00 17245.00 19780 20240418 -25.88 13420 20250213 9.24 16240 -9.73 20250220 13420 9.24 20250213 19440 -24.59 20240429 13420 9.24 20250213 0.93 Y 089600 500 59 억 641209 N N 13 N 00 N