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
119830/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
20250430,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,60,2,1.05,843212090,149217,144.89,5670,5760,5580,7410,3990,5700,5650.91,1.58,0,31177,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1253,5.87,0.74,12,0.69,982.00,7740.00,8750,20240419,-34.17,4450,20241206,29.44,6510,-11.52,20250422,4995,15.32,20250409,8450,-31.83,20240620,4450,29.44,20241206,4.70,Y,119830,500,108 억,,343883,N,N,1244,N,00,N
20250430,150822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,50,2,0.88,799392610,141591,137.48,5670,5760,5580,7410,3990,5700,5645.79,1.58,0,31655,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1251,5.86,0.74,12,0.65,982.00,7740.00,8750,20240419,-34.29,4450,20241206,29.21,6510,-11.67,20250422,4995,15.12,20250409,8450,-31.95,20240620,4450,29.21,20241206,4.70,Y,119830,500,108 억,,343883,N,N,598,N,00,N
20250430,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5680,-20,5,-0.35,686705880,121876,118.34,5670,5730,5580,7410,3990,5700,5634.46,1.58,0,22945,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1236,5.78,0.73,12,0.56,982.00,7740.00,8750,20240419,-35.09,4450,20241206,27.64,6510,-12.75,20250422,4995,13.71,20250409,8450,-32.78,20240620,4450,27.64,20241206,4.70,Y,119830,500,108 억,,343883,N,N,598,N,00,N
20250430,130821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-70,5,-1.23,517026710,91942,89.27,5670,5730,5580,7410,3990,5700,5623.40,1.58,0,5291,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1225,5.73,0.73,12,0.42,982.00,7740.00,8750,20240419,-35.66,4450,20241206,26.52,6510,-13.52,20250422,4995,12.71,20250409,8450,-33.37,20240620,4450,26.52,20241206,4.70,Y,119830,500,108 억,,343883,N,N,598,N,00,N
20250430,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-90,5,-1.58,413547760,73561,71.43,5670,5730,5580,7410,3990,5700,5621.83,1.58,0,-10320,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1220,5.71,0.72,12,0.34,982.00,7740.00,8750,20240419,-35.89,4450,20241206,26.07,6510,-13.82,20250422,4995,12.31,20250409,8450,-33.61,20240620,4450,26.07,20241206,4.70,Y,119830,500,108 억,,343883,N,N,598,N,00,N
20250430,110822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,-110,5,-1.93,299122080,53130,51.59,5670,5730,5580,7410,3990,5700,5630.00,1.58,0,-20140,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1216,5.69,0.72,12,0.24,982.00,7740.00,8750,20240419,-36.11,4450,20241206,25.62,6510,-14.13,20250422,4995,11.91,20250409,8450,-33.85,20240620,4450,25.62,20241206,4.70,Y,119830,500,108 억,,343883,N,N,598,N,00,N
20250430,100824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-80,5,-1.40,107899340,19070,18.52,5670,5730,5620,7410,3990,5700,5658.07,1.58,0,-7656,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1223,5.72,0.73,12,0.09,982.00,7740.00,8750,20240419,-35.77,4450,20241206,26.29,6510,-13.67,20250422,4995,12.51,20250409,8450,-33.49,20240620,4450,26.29,20241206,4.70,Y,119830,500,108 억,,343883,N,N,598,N,00,N
20250430,090825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,-30,5,-0.53,20125770,3547,3.44,5670,5730,5670,7410,3990,5700,5674.03,1.58,0,48,5833,5766,5693,5626,5553,5800,5660,109,1710,500,4210,10,1,21753275,1233,5.77,0.73,12,0.02,982.00,7740.00,8750,20240419,-35.20,4450,20241206,27.42,6510,-12.90,20250422,4995,13.51,20250409,8450,-32.90,20240620,4450,27.42,20241206,4.70,Y,119830,500,108 억,,343883,N,N,598,N,00,N
20250429,160814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,60,2,1.06,585731665,102939,91.73,5640,5760,5620,7330,3950,5640,5690.08,1.37,0,42676,5946,5792,5716,5562,5486,5755,5525,109,1690,500,4170,10,1,21753275,1240,5.80,0.74,12,0.47,982.00,7740.00,8750,20240419,-34.86,4450,20241206,28.09,6510,-12.44,20250422,4995,14.11,20250409,8450,-32.54,20240620,4450,28.09,20241206,4.68,Y,119830,500,108 억,,298956,N,N,598,N,00,N
20250429,150818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,60,2,1.06,552941965,97178,86.60,5640,5760,5620,7330,3950,5640,5689.99,1.37,0,40604,5946,5792,5716,5562,5486,5755,5525,109,1690,500,4170,10,1,21753275,1240,5.80,0.74,12,0.45,982.00,7740.00,8750,20240419,-34.86,4450,20241206,28.09,6510,-12.44,20250422,4995,14.11,20250409,8450,-32.54,20240620,4450,28.09,20241206,4.68,Y,119830,500,108 억,,298956,N,N,2515,N,00,N
20250429,140820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5705,65,2,1.15,510327725,89701,79.93,5640,5760,5620,7330,3950,5640,5689.21,1.37,0,37962,5946,5792,5716,5562,5486,5755,5525,109,1690,500,4170,10,1,21753275,1241,5.81,0.74,12,0.41,982.00,7740.00,8750,20240419,-34.80,4450,20241206,28.20,6510,-12.37,20250422,4995,14.21,20250409,8450,-32.49,20240620,4450,28.20,20241206,4.68,Y,119830,500,108 억,,298956,N,N,2515,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 160815 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 60 2 1.05 843212090 149217 144.89 5670 5760 5580 7410 3990 5700 5650.91 1.58 0 31177 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1253 5.87 0.74 12 0.69 982.00 7740.00 8750 20240419 -34.17 4450 20241206 29.44 6510 -11.52 20250422 4995 15.32 20250409 8450 -31.83 20240620 4450 29.44 20241206 4.70 Y 119830 500 108 억 343883 N N 1244 N 00 N
3 20250430 150822 57 100.00 KOSDAQ 일반서비스 N N N N N 5750 50 2 0.88 799392610 141591 137.48 5670 5760 5580 7410 3990 5700 5645.79 1.58 0 31655 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1251 5.86 0.74 12 0.65 982.00 7740.00 8750 20240419 -34.29 4450 20241206 29.21 6510 -11.67 20250422 4995 15.12 20250409 8450 -31.95 20240620 4450 29.21 20241206 4.70 Y 119830 500 108 억 343883 N N 598 N 00 N
4 20250430 140822 57 100.00 KOSDAQ 일반서비스 N N N N N 5680 -20 5 -0.35 686705880 121876 118.34 5670 5730 5580 7410 3990 5700 5634.46 1.58 0 22945 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1236 5.78 0.73 12 0.56 982.00 7740.00 8750 20240419 -35.09 4450 20241206 27.64 6510 -12.75 20250422 4995 13.71 20250409 8450 -32.78 20240620 4450 27.64 20241206 4.70 Y 119830 500 108 억 343883 N N 598 N 00 N
5 20250430 130821 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -70 5 -1.23 517026710 91942 89.27 5670 5730 5580 7410 3990 5700 5623.40 1.58 0 5291 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1225 5.73 0.73 12 0.42 982.00 7740.00 8750 20240419 -35.66 4450 20241206 26.52 6510 -13.52 20250422 4995 12.71 20250409 8450 -33.37 20240620 4450 26.52 20241206 4.70 Y 119830 500 108 억 343883 N N 598 N 00 N
6 20250430 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -90 5 -1.58 413547760 73561 71.43 5670 5730 5580 7410 3990 5700 5621.83 1.58 0 -10320 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1220 5.71 0.72 12 0.34 982.00 7740.00 8750 20240419 -35.89 4450 20241206 26.07 6510 -13.82 20250422 4995 12.31 20250409 8450 -33.61 20240620 4450 26.07 20241206 4.70 Y 119830 500 108 억 343883 N N 598 N 00 N
7 20250430 110822 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 -110 5 -1.93 299122080 53130 51.59 5670 5730 5580 7410 3990 5700 5630.00 1.58 0 -20140 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1216 5.69 0.72 12 0.24 982.00 7740.00 8750 20240419 -36.11 4450 20241206 25.62 6510 -14.13 20250422 4995 11.91 20250409 8450 -33.85 20240620 4450 25.62 20241206 4.70 Y 119830 500 108 억 343883 N N 598 N 00 N
8 20250430 100824 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -80 5 -1.40 107899340 19070 18.52 5670 5730 5620 7410 3990 5700 5658.07 1.58 0 -7656 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1223 5.72 0.73 12 0.09 982.00 7740.00 8750 20240419 -35.77 4450 20241206 26.29 6510 -13.67 20250422 4995 12.51 20250409 8450 -33.49 20240620 4450 26.29 20241206 4.70 Y 119830 500 108 억 343883 N N 598 N 00 N
9 20250430 090825 57 100.00 KOSDAQ 일반서비스 N N N N N 5670 -30 5 -0.53 20125770 3547 3.44 5670 5730 5670 7410 3990 5700 5674.03 1.58 0 48 5833 5766 5693 5626 5553 5800 5660 109 1710 500 4210 10 1 21753275 1233 5.77 0.73 12 0.02 982.00 7740.00 8750 20240419 -35.20 4450 20241206 27.42 6510 -12.90 20250422 4995 13.51 20250409 8450 -32.90 20240620 4450 27.42 20241206 4.70 Y 119830 500 108 억 343883 N N 598 N 00 N
10 20250429 160814 57 100.00 KOSDAQ 일반서비스 N N N N N 5700 60 2 1.06 585731665 102939 91.73 5640 5760 5620 7330 3950 5640 5690.08 1.37 0 42676 5946 5792 5716 5562 5486 5755 5525 109 1690 500 4170 10 1 21753275 1240 5.80 0.74 12 0.47 982.00 7740.00 8750 20240419 -34.86 4450 20241206 28.09 6510 -12.44 20250422 4995 14.11 20250409 8450 -32.54 20240620 4450 28.09 20241206 4.68 Y 119830 500 108 억 298956 N N 598 N 00 N
11 20250429 150818 57 100.00 KOSDAQ 일반서비스 N N N N N 5700 60 2 1.06 552941965 97178 86.60 5640 5760 5620 7330 3950 5640 5689.99 1.37 0 40604 5946 5792 5716 5562 5486 5755 5525 109 1690 500 4170 10 1 21753275 1240 5.80 0.74 12 0.45 982.00 7740.00 8750 20240419 -34.86 4450 20241206 28.09 6510 -12.44 20250422 4995 14.11 20250409 8450 -32.54 20240620 4450 28.09 20241206 4.68 Y 119830 500 108 억 298956 N N 2515 N 00 N
12 20250429 140820 57 100.00 KOSDAQ 일반서비스 N N N N N 5705 65 2 1.15 510327725 89701 79.93 5640 5760 5620 7330 3950 5640 5689.21 1.37 0 37962 5946 5792 5716 5562 5486 5755 5525 109 1690 500 4170 10 1 21753275 1241 5.81 0.74 12 0.41 982.00 7740.00 8750 20240419 -34.80 4450 20241206 28.20 6510 -12.37 20250422 4995 14.21 20250409 8450 -32.49 20240620 4450 28.20 20241206 4.68 Y 119830 500 108 억 298956 N N 2515 N 00 N