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
094850/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
20250430,160730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6620,-90,5,-1.34,1330755985,199696,114.96,6670,6900,6570,8720,4700,6710,6663.88,3.49,0,-7725,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,927,29.69,1.02,12,1.43,223.00,6516.00,7890,20241105,-16.10,4600,20241025,43.91,7290,-9.19,20250423,5210,27.06,20250210,7890,-16.10,20241105,4600,43.91,20241025,2.06,Y,094850,500,70 억,,488880,N,N,4005,N,00,N
20250430,150736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6620,-90,5,-1.34,1306327245,196002,112.84,6670,6900,6570,8720,4700,6710,6664.84,3.49,0,-8817,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,927,29.69,1.02,12,1.40,223.00,6516.00,7890,20241105,-16.10,4600,20241025,43.91,7290,-9.19,20250423,5210,27.06,20250210,7890,-16.10,20241105,4600,43.91,20241025,2.06,Y,094850,500,70 억,,488880,N,N,2610,N,00,N
20250430,140737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6570,-140,5,-2.09,1218759975,182707,105.18,6670,6900,6570,8720,4700,6710,6670.54,3.49,0,-12627,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,920,29.46,1.01,12,1.31,223.00,6516.00,7890,20241105,-16.73,4600,20241025,42.83,7290,-9.88,20250423,5210,26.10,20250210,7890,-16.73,20241105,4600,42.83,20241025,2.06,Y,094850,500,70 억,,488880,N,N,2610,N,00,N
20250430,130736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,-120,5,-1.79,1126237315,168654,97.09,6670,6900,6570,8720,4700,6710,6677.77,3.49,0,-14172,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,923,29.55,1.01,12,1.20,223.00,6516.00,7890,20241105,-16.48,4600,20241025,43.26,7290,-9.60,20250423,5210,26.49,20250210,7890,-16.48,20241105,4600,43.26,20241025,2.06,Y,094850,500,70 억,,488880,N,N,2610,N,00,N
20250430,120739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,-120,5,-1.79,1033197805,154545,88.97,6670,6900,6580,8720,4700,6710,6685.40,3.49,0,-12059,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,923,29.55,1.01,12,1.10,223.00,6516.00,7890,20241105,-16.48,4600,20241025,43.26,7290,-9.60,20250423,5210,26.49,20250210,7890,-16.48,20241105,4600,43.26,20241025,2.06,Y,094850,500,70 억,,488880,N,N,2610,N,00,N
20250430,110736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6650,-60,5,-0.89,918171075,137133,78.95,6670,6900,6580,8720,4700,6710,6695.46,3.49,0,-13689,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,931,29.82,1.02,12,0.98,223.00,6516.00,7890,20241105,-15.72,4600,20241025,44.57,7290,-8.78,20250423,5210,27.64,20250210,7890,-15.72,20241105,4600,44.57,20241025,2.06,Y,094850,500,70 억,,488880,N,N,2610,N,00,N
20250430,100739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-50,5,-0.75,200717790,30152,17.36,6670,6700,6610,8720,4700,6710,6656.63,3.49,0,1462,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,932,29.87,1.02,12,0.22,223.00,6516.00,7890,20241105,-15.59,4600,20241025,44.78,7290,-8.64,20250423,5210,27.83,20250210,7890,-15.59,20241105,4600,44.78,20241025,2.06,Y,094850,500,70 억,,488880,N,N,2610,N,00,N
20250430,090739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6630,-80,5,-1.19,71977160,10835,6.24,6670,6690,6610,8720,4700,6710,6642.21,3.49,0,3535,6863,6786,6643,6566,6423,6825,6605,70,2010,500,4290,10,1,14000000,928,29.73,1.02,12,0.08,223.00,6516.00,7890,20241105,-15.97,4600,20241025,44.13,7290,-9.05,20250423,5210,27.26,20250210,7890,-15.97,20241105,4600,44.13,20241025,2.06,Y,094850,500,70 억,,488880,N,N,2610,N,00,N
20250429,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6710,180,2,2.76,1146291350,172750,80.08,6600,6720,6500,8480,4580,6530,6634.71,3.47,0,4565,6743,6636,6513,6406,6283,6690,6460,70,1950,500,4170,10,1,14000000,939,30.09,1.03,12,1.23,223.00,6516.00,7890,20241105,-14.96,4600,20241025,45.87,7290,-7.96,20250423,5210,28.79,20250210,7890,-14.96,20241105,4600,45.87,20241025,2.10,Y,094850,500,70 억,,485311,N,N,2610,N,00,N
20250429,150733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,150,2,2.30,1081462015,163056,75.58,6600,6720,6500,8480,4580,6530,6632.46,3.47,0,4832,6743,6636,6513,6406,6283,6690,6460,70,1950,500,4170,10,1,14000000,935,29.96,1.03,12,1.16,223.00,6516.00,7890,20241105,-15.34,4600,20241025,45.22,7290,-8.37,20250423,5210,28.21,20250210,7890,-15.34,20241105,4600,45.22,20241025,2.10,Y,094850,500,70 억,,485311,N,N,19351,N,00,N
20250429,140734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,70,2,1.07,806276245,121854,56.48,6600,6720,6500,8480,4580,6530,6616.74,3.47,0,14313,6743,6636,6513,6406,6283,6690,6460,70,1950,500,4170,10,1,14000000,924,29.60,1.01,12,0.87,223.00,6516.00,7890,20241105,-16.35,4600,20241025,43.48,7290,-9.47,20250423,5210,26.68,20250210,7890,-16.35,20241105,4600,43.48,20241025,2.10,Y,094850,500,70 억,,485311,N,N,19351,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 160730 57 100.00 KOSDAQ 일반서비스 N N N N N 6620 -90 5 -1.34 1330755985 199696 114.96 6670 6900 6570 8720 4700 6710 6663.88 3.49 0 -7725 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 927 29.69 1.02 12 1.43 223.00 6516.00 7890 20241105 -16.10 4600 20241025 43.91 7290 -9.19 20250423 5210 27.06 20250210 7890 -16.10 20241105 4600 43.91 20241025 2.06 Y 094850 500 70 억 488880 N N 4005 N 00 N
3 20250430 150736 57 100.00 KOSDAQ 일반서비스 N N N N N 6620 -90 5 -1.34 1306327245 196002 112.84 6670 6900 6570 8720 4700 6710 6664.84 3.49 0 -8817 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 927 29.69 1.02 12 1.40 223.00 6516.00 7890 20241105 -16.10 4600 20241025 43.91 7290 -9.19 20250423 5210 27.06 20250210 7890 -16.10 20241105 4600 43.91 20241025 2.06 Y 094850 500 70 억 488880 N N 2610 N 00 N
4 20250430 140737 57 100.00 KOSDAQ 일반서비스 N N N N N 6570 -140 5 -2.09 1218759975 182707 105.18 6670 6900 6570 8720 4700 6710 6670.54 3.49 0 -12627 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 920 29.46 1.01 12 1.31 223.00 6516.00 7890 20241105 -16.73 4600 20241025 42.83 7290 -9.88 20250423 5210 26.10 20250210 7890 -16.73 20241105 4600 42.83 20241025 2.06 Y 094850 500 70 억 488880 N N 2610 N 00 N
5 20250430 130736 57 100.00 KOSDAQ 일반서비스 N N N N N 6590 -120 5 -1.79 1126237315 168654 97.09 6670 6900 6570 8720 4700 6710 6677.77 3.49 0 -14172 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 923 29.55 1.01 12 1.20 223.00 6516.00 7890 20241105 -16.48 4600 20241025 43.26 7290 -9.60 20250423 5210 26.49 20250210 7890 -16.48 20241105 4600 43.26 20241025 2.06 Y 094850 500 70 억 488880 N N 2610 N 00 N
6 20250430 120739 57 100.00 KOSDAQ 일반서비스 N N N N N 6590 -120 5 -1.79 1033197805 154545 88.97 6670 6900 6580 8720 4700 6710 6685.40 3.49 0 -12059 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 923 29.55 1.01 12 1.10 223.00 6516.00 7890 20241105 -16.48 4600 20241025 43.26 7290 -9.60 20250423 5210 26.49 20250210 7890 -16.48 20241105 4600 43.26 20241025 2.06 Y 094850 500 70 억 488880 N N 2610 N 00 N
7 20250430 110736 57 100.00 KOSDAQ 일반서비스 N N N N N 6650 -60 5 -0.89 918171075 137133 78.95 6670 6900 6580 8720 4700 6710 6695.46 3.49 0 -13689 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 931 29.82 1.02 12 0.98 223.00 6516.00 7890 20241105 -15.72 4600 20241025 44.57 7290 -8.78 20250423 5210 27.64 20250210 7890 -15.72 20241105 4600 44.57 20241025 2.06 Y 094850 500 70 억 488880 N N 2610 N 00 N
8 20250430 100739 57 100.00 KOSDAQ 일반서비스 N N N N N 6660 -50 5 -0.75 200717790 30152 17.36 6670 6700 6610 8720 4700 6710 6656.63 3.49 0 1462 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 932 29.87 1.02 12 0.22 223.00 6516.00 7890 20241105 -15.59 4600 20241025 44.78 7290 -8.64 20250423 5210 27.83 20250210 7890 -15.59 20241105 4600 44.78 20241025 2.06 Y 094850 500 70 억 488880 N N 2610 N 00 N
9 20250430 090739 57 100.00 KOSDAQ 일반서비스 N N N N N 6630 -80 5 -1.19 71977160 10835 6.24 6670 6690 6610 8720 4700 6710 6642.21 3.49 0 3535 6863 6786 6643 6566 6423 6825 6605 70 2010 500 4290 10 1 14000000 928 29.73 1.02 12 0.08 223.00 6516.00 7890 20241105 -15.97 4600 20241025 44.13 7290 -9.05 20250423 5210 27.26 20250210 7890 -15.97 20241105 4600 44.13 20241025 2.06 Y 094850 500 70 억 488880 N N 2610 N 00 N
10 20250429 160729 57 100.00 KOSDAQ 일반서비스 N N N N N 6710 180 2 2.76 1146291350 172750 80.08 6600 6720 6500 8480 4580 6530 6634.71 3.47 0 4565 6743 6636 6513 6406 6283 6690 6460 70 1950 500 4170 10 1 14000000 939 30.09 1.03 12 1.23 223.00 6516.00 7890 20241105 -14.96 4600 20241025 45.87 7290 -7.96 20250423 5210 28.79 20250210 7890 -14.96 20241105 4600 45.87 20241025 2.10 Y 094850 500 70 억 485311 N N 2610 N 00 N
11 20250429 150733 57 100.00 KOSDAQ 일반서비스 N N N N N 6680 150 2 2.30 1081462015 163056 75.58 6600 6720 6500 8480 4580 6530 6632.46 3.47 0 4832 6743 6636 6513 6406 6283 6690 6460 70 1950 500 4170 10 1 14000000 935 29.96 1.03 12 1.16 223.00 6516.00 7890 20241105 -15.34 4600 20241025 45.22 7290 -8.37 20250423 5210 28.21 20250210 7890 -15.34 20241105 4600 45.22 20241025 2.10 Y 094850 500 70 억 485311 N N 19351 N 00 N
12 20250429 140734 57 100.00 KOSDAQ 일반서비스 N N N N N 6600 70 2 1.07 806276245 121854 56.48 6600 6720 6500 8480 4580 6530 6616.74 3.47 0 14313 6743 6636 6513 6406 6283 6690 6460 70 1950 500 4170 10 1 14000000 924 29.60 1.01 12 0.87 223.00 6516.00 7890 20241105 -16.35 4600 20241025 43.48 7290 -9.47 20250423 5210 26.68 20250210 7890 -16.35 20241105 4600 43.48 20241025 2.10 Y 094850 500 70 억 485311 N N 19351 N 00 N