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
199730/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
20250430,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,-220,5,-3.42,78882620,12619,58.47,6430,6430,6160,8350,4510,6430,6251.10,2.16,0,-2141,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,302,-7.57,1.10,12,0.26,-820.00,5667.00,11580,20241008,-46.37,4965,20250311,25.08,7620,-18.50,20250325,4965,25.08,20250311,11580,-46.37,20241008,4965,25.08,20250311,1.08,Y,199730,500,24 억,,104869,N,N,95,N,00,N
20250430,150936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-180,5,-2.80,70503770,11272,52.23,6430,6430,6160,8350,4510,6430,6254.77,2.16,0,-2148,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,304,-7.62,1.10,12,0.23,-820.00,5667.00,11580,20241008,-46.03,4965,20250311,25.88,7620,-17.98,20250325,4965,25.88,20250311,11580,-46.03,20241008,4965,25.88,20250311,1.08,Y,199730,500,24 억,,104869,N,N,308,N,00,N
20250430,140937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,-110,5,-1.71,65130520,10411,48.24,6430,6430,6160,8350,4510,6430,6255.93,2.16,0,-1606,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,307,-7.71,1.12,12,0.21,-820.00,5667.00,11580,20241008,-45.42,4965,20250311,27.29,7620,-17.06,20250325,4965,27.29,20250311,11580,-45.42,20241008,4965,27.29,20250311,1.08,Y,199730,500,24 억,,104869,N,N,308,N,00,N
20250430,130935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-170,5,-2.64,59278410,9479,43.92,6430,6430,6160,8350,4510,6430,6253.66,2.16,0,-1344,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,305,-7.63,1.10,12,0.19,-820.00,5667.00,11580,20241008,-45.94,4965,20250311,26.08,7620,-17.85,20250325,4965,26.08,20250311,11580,-45.94,20241008,4965,26.08,20250311,1.08,Y,199730,500,24 억,,104869,N,N,308,N,00,N
20250430,120938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,-220,5,-3.42,52701510,8421,39.02,6430,6430,6160,8350,4510,6430,6258.34,2.16,0,-1096,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,302,-7.57,1.10,12,0.17,-820.00,5667.00,11580,20241008,-46.37,4965,20250311,25.08,7620,-18.50,20250325,4965,25.08,20250311,11580,-46.37,20241008,4965,25.08,20250311,1.08,Y,199730,500,24 억,,104869,N,N,308,N,00,N
20250430,110935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-180,5,-2.80,27335570,4331,20.07,6430,6430,6250,8350,4510,6430,6311.61,2.16,0,-1201,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,304,-7.62,1.10,12,0.09,-820.00,5667.00,11580,20241008,-46.03,4965,20250311,25.88,7620,-17.98,20250325,4965,25.88,20250311,11580,-46.03,20241008,4965,25.88,20250311,1.08,Y,199730,500,24 억,,104869,N,N,308,N,00,N
20250430,100938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,-100,5,-1.56,6489130,1023,4.74,6430,6430,6330,8350,4510,6430,6343.24,2.16,0,-42,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,308,-7.72,1.12,12,0.02,-820.00,5667.00,11580,20241008,-45.34,4965,20250311,27.49,7620,-16.93,20250325,4965,27.49,20250311,11580,-45.34,20241008,4965,27.49,20250311,1.08,Y,199730,500,24 억,,104869,N,N,308,N,00,N
20250430,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-50,5,-0.78,1104730,174,0.81,6430,6430,6330,8350,4510,6430,6349.02,2.16,0,-7,6563,6496,6383,6316,6203,6530,6350,24,1920,500,3980,10,1,4864367,310,-7.78,1.13,12,0.00,-820.00,5667.00,11580,20241008,-44.91,4965,20250311,28.50,7620,-16.27,20250325,4965,28.50,20250311,11580,-44.91,20241008,4965,28.50,20250311,1.08,Y,199730,500,24 억,,104869,N,N,308,N,00,N
20250429,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,170,2,2.72,137761810,21561,149.18,6270,6450,6270,8130,4390,6260,6389.39,2.08,0,3673,6466,6362,6296,6192,6126,6415,6245,24,1870,500,3880,10,1,4864367,313,-7.84,1.13,12,0.44,-820.00,5667.00,11580,20241008,-44.47,4965,20250311,29.51,7620,-15.62,20250325,4965,29.51,20250311,11580,-44.47,20241008,4965,29.51,20250311,1.10,Y,199730,500,24 억,,101222,N,N,308,N,00,N
20250429,150931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,160,2,2.56,116654890,18279,126.47,6270,6450,6270,8130,4390,6260,6381.91,2.08,0,2826,6466,6362,6296,6192,6126,6415,6245,24,1870,500,3880,10,1,4864367,312,-7.83,1.13,12,0.38,-820.00,5667.00,11580,20241008,-44.56,4965,20250311,29.31,7620,-15.75,20250325,4965,29.31,20250311,11580,-44.56,20241008,4965,29.31,20250311,1.10,Y,199730,500,24 억,,101222,N,N,282,N,00,N
20250429,140933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,120,2,1.92,62138090,9765,67.56,6270,6450,6270,8130,4390,6260,6363.35,2.08,0,2442,6466,6362,6296,6192,6126,6415,6245,24,1870,500,3880,10,1,4864367,310,-7.78,1.13,12,0.20,-820.00,5667.00,11580,20241008,-44.91,4965,20250311,28.50,7620,-16.27,20250325,4965,28.50,20250311,11580,-44.91,20241008,4965,28.50,20250311,1.10,Y,199730,500,24 억,,101222,N,N,282,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 160928 57 100.00 KOSDAQ 일반서비스 N N N N N 6210 -220 5 -3.42 78882620 12619 58.47 6430 6430 6160 8350 4510 6430 6251.10 2.16 0 -2141 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 302 -7.57 1.10 12 0.26 -820.00 5667.00 11580 20241008 -46.37 4965 20250311 25.08 7620 -18.50 20250325 4965 25.08 20250311 11580 -46.37 20241008 4965 25.08 20250311 1.08 Y 199730 500 24 억 104869 N N 95 N 00 N
3 20250430 150936 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 -180 5 -2.80 70503770 11272 52.23 6430 6430 6160 8350 4510 6430 6254.77 2.16 0 -2148 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 304 -7.62 1.10 12 0.23 -820.00 5667.00 11580 20241008 -46.03 4965 20250311 25.88 7620 -17.98 20250325 4965 25.88 20250311 11580 -46.03 20241008 4965 25.88 20250311 1.08 Y 199730 500 24 억 104869 N N 308 N 00 N
4 20250430 140937 57 100.00 KOSDAQ 일반서비스 N N N N N 6320 -110 5 -1.71 65130520 10411 48.24 6430 6430 6160 8350 4510 6430 6255.93 2.16 0 -1606 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 307 -7.71 1.12 12 0.21 -820.00 5667.00 11580 20241008 -45.42 4965 20250311 27.29 7620 -17.06 20250325 4965 27.29 20250311 11580 -45.42 20241008 4965 27.29 20250311 1.08 Y 199730 500 24 억 104869 N N 308 N 00 N
5 20250430 130935 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -170 5 -2.64 59278410 9479 43.92 6430 6430 6160 8350 4510 6430 6253.66 2.16 0 -1344 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 305 -7.63 1.10 12 0.19 -820.00 5667.00 11580 20241008 -45.94 4965 20250311 26.08 7620 -17.85 20250325 4965 26.08 20250311 11580 -45.94 20241008 4965 26.08 20250311 1.08 Y 199730 500 24 억 104869 N N 308 N 00 N
6 20250430 120938 57 100.00 KOSDAQ 일반서비스 N N N N N 6210 -220 5 -3.42 52701510 8421 39.02 6430 6430 6160 8350 4510 6430 6258.34 2.16 0 -1096 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 302 -7.57 1.10 12 0.17 -820.00 5667.00 11580 20241008 -46.37 4965 20250311 25.08 7620 -18.50 20250325 4965 25.08 20250311 11580 -46.37 20241008 4965 25.08 20250311 1.08 Y 199730 500 24 억 104869 N N 308 N 00 N
7 20250430 110935 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 -180 5 -2.80 27335570 4331 20.07 6430 6430 6250 8350 4510 6430 6311.61 2.16 0 -1201 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 304 -7.62 1.10 12 0.09 -820.00 5667.00 11580 20241008 -46.03 4965 20250311 25.88 7620 -17.98 20250325 4965 25.88 20250311 11580 -46.03 20241008 4965 25.88 20250311 1.08 Y 199730 500 24 억 104869 N N 308 N 00 N
8 20250430 100938 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 -100 5 -1.56 6489130 1023 4.74 6430 6430 6330 8350 4510 6430 6343.24 2.16 0 -42 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 308 -7.72 1.12 12 0.02 -820.00 5667.00 11580 20241008 -45.34 4965 20250311 27.49 7620 -16.93 20250325 4965 27.49 20250311 11580 -45.34 20241008 4965 27.49 20250311 1.08 Y 199730 500 24 억 104869 N N 308 N 00 N
9 20250430 090939 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 -50 5 -0.78 1104730 174 0.81 6430 6430 6330 8350 4510 6430 6349.02 2.16 0 -7 6563 6496 6383 6316 6203 6530 6350 24 1920 500 3980 10 1 4864367 310 -7.78 1.13 12 0.00 -820.00 5667.00 11580 20241008 -44.91 4965 20250311 28.50 7620 -16.27 20250325 4965 28.50 20250311 11580 -44.91 20241008 4965 28.50 20250311 1.08 Y 199730 500 24 억 104869 N N 308 N 00 N
10 20250429 160928 57 100.00 KOSDAQ 일반서비스 N N N N N 6430 170 2 2.72 137761810 21561 149.18 6270 6450 6270 8130 4390 6260 6389.39 2.08 0 3673 6466 6362 6296 6192 6126 6415 6245 24 1870 500 3880 10 1 4864367 313 -7.84 1.13 12 0.44 -820.00 5667.00 11580 20241008 -44.47 4965 20250311 29.51 7620 -15.62 20250325 4965 29.51 20250311 11580 -44.47 20241008 4965 29.51 20250311 1.10 Y 199730 500 24 억 101222 N N 308 N 00 N
11 20250429 150931 57 100.00 KOSDAQ 일반서비스 N N N N N 6420 160 2 2.56 116654890 18279 126.47 6270 6450 6270 8130 4390 6260 6381.91 2.08 0 2826 6466 6362 6296 6192 6126 6415 6245 24 1870 500 3880 10 1 4864367 312 -7.83 1.13 12 0.38 -820.00 5667.00 11580 20241008 -44.56 4965 20250311 29.31 7620 -15.75 20250325 4965 29.31 20250311 11580 -44.56 20241008 4965 29.31 20250311 1.10 Y 199730 500 24 억 101222 N N 282 N 00 N
12 20250429 140933 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 120 2 1.92 62138090 9765 67.56 6270 6450 6270 8130 4390 6260 6363.35 2.08 0 2442 6466 6362 6296 6192 6126 6415 6245 24 1870 500 3880 10 1 4864367 310 -7.78 1.13 12 0.20 -820.00 5667.00 11580 20241008 -44.91 4965 20250311 28.50 7620 -16.27 20250325 4965 28.50 20250311 11580 -44.91 20241008 4965 28.50 20250311 1.10 Y 199730 500 24 억 101222 N N 282 N 00 N