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
199800/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,36850,-650,5,-1.73,316272575,8600,153.41,37500,37850,36300,48750,26250,37500,36775.87,1.08,0,945,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3153,50.48,5.39,12,0.10,730.00,6835.00,89900,20240621,-59.01,28500,20250409,29.30,45500,-19.01,20250109,28500,29.30,20250409,89900,-59.01,20240621,28500,29.30,20250409,0.00,Y,199800,500,42 억,,92225,N,N,542,N,00,N
20250430,150936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36650,-850,5,-2.27,299432725,8141,145.22,37500,37850,36300,48750,26250,37500,36780.83,1.08,0,869,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3136,50.21,5.36,12,0.10,730.00,6835.00,89900,20240621,-59.23,28500,20250409,28.60,45500,-19.45,20250109,28500,28.60,20250409,89900,-59.23,20240621,28500,28.60,20250409,0.00,Y,199800,500,42 억,,92225,N,N,106,N,00,N
20250430,140937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,-700,5,-1.87,283407775,7703,137.41,37500,37850,36300,48750,26250,37500,36791.87,1.08,0,661,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3149,50.41,5.38,12,0.09,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,92225,N,N,106,N,00,N
20250430,130935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36350,-1150,5,-3.07,171900775,4667,83.25,37500,37850,36300,48750,26250,37500,36833.25,1.08,0,-290,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3110,49.79,5.32,12,0.05,730.00,6835.00,89900,20240621,-59.57,28500,20250409,27.54,45500,-20.11,20250109,28500,27.54,20250409,89900,-59.57,20240621,28500,27.54,20250409,0.00,Y,199800,500,42 억,,92225,N,N,106,N,00,N
20250430,120938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36600,-900,5,-2.40,146600650,3972,70.85,37500,37850,36300,48750,26250,37500,36908.52,1.08,0,-284,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3132,50.14,5.35,12,0.05,730.00,6835.00,89900,20240621,-59.29,28500,20250409,28.42,45500,-19.56,20250109,28500,28.42,20250409,89900,-59.29,20240621,28500,28.42,20250409,0.00,Y,199800,500,42 억,,92225,N,N,106,N,00,N
20250430,110935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,-700,5,-1.87,114636400,3095,55.21,37500,37850,36400,48750,26250,37500,37039.22,1.08,0,-406,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3149,50.41,5.38,12,0.04,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,92225,N,N,106,N,00,N
20250430,100939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37150,-350,5,-0.93,58754075,1576,28.11,37500,37850,37000,48750,26250,37500,37280.50,1.08,0,-315,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3179,50.89,5.44,12,0.02,730.00,6835.00,89900,20240621,-58.68,28500,20250409,30.35,45500,-18.35,20250109,28500,30.35,20250409,89900,-58.68,20240621,28500,30.35,20250409,0.00,Y,199800,500,42 억,,92225,N,N,106,N,00,N
20250430,090940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37100,-400,5,-1.07,20915600,560,9.99,37500,37850,37100,48750,26250,37500,37349.29,1.08,0,-297,38366,37932,37366,36932,36366,38150,37150,43,11250,500,25500,50,1,8556355,3174,50.82,5.43,12,0.01,730.00,6835.00,89900,20240621,-58.73,28500,20250409,30.18,45500,-18.46,20250109,28500,30.18,20250409,89900,-58.73,20240621,28500,30.18,20250409,0.00,Y,199800,500,42 억,,92225,N,N,106,N,00,N
20250429,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37500,550,2,1.49,209014500,5606,34.56,37100,37800,36800,48000,25900,36950,37284.07,1.06,0,927,39950,38450,37600,36100,35250,38025,35675,43,11050,500,25120,50,1,8556355,3209,51.37,5.49,12,0.07,730.00,6835.00,89900,20240621,-58.29,28500,20250409,31.58,45500,-17.58,20250109,28500,31.58,20250409,89900,-58.29,20240621,28500,31.58,20250409,0.00,Y,199800,500,42 억,,90977,N,N,106,N,00,N
20250429,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37300,350,2,0.95,198597200,5328,32.85,37100,37800,36800,48000,25900,36950,37274.25,1.06,0,929,39950,38450,37600,36100,35250,38025,35675,43,11050,500,25120,50,1,8556355,3192,51.10,5.46,12,0.06,730.00,6835.00,89900,20240621,-58.51,28500,20250409,30.88,45500,-18.02,20250109,28500,30.88,20250409,89900,-58.51,20240621,28500,30.88,20250409,0.00,Y,199800,500,42 억,,90977,N,N,183,N,00,N
20250429,140934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37150,200,2,0.54,165303900,4431,27.32,37100,37800,36800,48000,25900,36950,37306.23,1.06,0,699,39950,38450,37600,36100,35250,38025,35675,43,11050,500,25120,50,1,8556355,3179,50.89,5.44,12,0.05,730.00,6835.00,89900,20240621,-58.68,28500,20250409,30.35,45500,-18.35,20250109,28500,30.35,20250409,89900,-58.68,20240621,28500,30.35,20250409,0.00,Y,199800,500,42 억,,90977,N,N,183,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 36850 -650 5 -1.73 316272575 8600 153.41 37500 37850 36300 48750 26250 37500 36775.87 1.08 0 945 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3153 50.48 5.39 12 0.10 730.00 6835.00 89900 20240621 -59.01 28500 20250409 29.30 45500 -19.01 20250109 28500 29.30 20250409 89900 -59.01 20240621 28500 29.30 20250409 0.00 Y 199800 500 42 억 92225 N N 542 N 00 N
3 20250430 150936 57 100.00 KOSDAQ 일반서비스 N N N N N 36650 -850 5 -2.27 299432725 8141 145.22 37500 37850 36300 48750 26250 37500 36780.83 1.08 0 869 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3136 50.21 5.36 12 0.10 730.00 6835.00 89900 20240621 -59.23 28500 20250409 28.60 45500 -19.45 20250109 28500 28.60 20250409 89900 -59.23 20240621 28500 28.60 20250409 0.00 Y 199800 500 42 억 92225 N N 106 N 00 N
4 20250430 140937 57 100.00 KOSDAQ 일반서비스 N N N N N 36800 -700 5 -1.87 283407775 7703 137.41 37500 37850 36300 48750 26250 37500 36791.87 1.08 0 661 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3149 50.41 5.38 12 0.09 730.00 6835.00 89900 20240621 -59.07 28500 20250409 29.12 45500 -19.12 20250109 28500 29.12 20250409 89900 -59.07 20240621 28500 29.12 20250409 0.00 Y 199800 500 42 억 92225 N N 106 N 00 N
5 20250430 130935 57 100.00 KOSDAQ 일반서비스 N N N N N 36350 -1150 5 -3.07 171900775 4667 83.25 37500 37850 36300 48750 26250 37500 36833.25 1.08 0 -290 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3110 49.79 5.32 12 0.05 730.00 6835.00 89900 20240621 -59.57 28500 20250409 27.54 45500 -20.11 20250109 28500 27.54 20250409 89900 -59.57 20240621 28500 27.54 20250409 0.00 Y 199800 500 42 억 92225 N N 106 N 00 N
6 20250430 120938 57 100.00 KOSDAQ 일반서비스 N N N N N 36600 -900 5 -2.40 146600650 3972 70.85 37500 37850 36300 48750 26250 37500 36908.52 1.08 0 -284 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3132 50.14 5.35 12 0.05 730.00 6835.00 89900 20240621 -59.29 28500 20250409 28.42 45500 -19.56 20250109 28500 28.42 20250409 89900 -59.29 20240621 28500 28.42 20250409 0.00 Y 199800 500 42 억 92225 N N 106 N 00 N
7 20250430 110935 57 100.00 KOSDAQ 일반서비스 N N N N N 36800 -700 5 -1.87 114636400 3095 55.21 37500 37850 36400 48750 26250 37500 37039.22 1.08 0 -406 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3149 50.41 5.38 12 0.04 730.00 6835.00 89900 20240621 -59.07 28500 20250409 29.12 45500 -19.12 20250109 28500 29.12 20250409 89900 -59.07 20240621 28500 29.12 20250409 0.00 Y 199800 500 42 억 92225 N N 106 N 00 N
8 20250430 100939 57 100.00 KOSDAQ 일반서비스 N N N N N 37150 -350 5 -0.93 58754075 1576 28.11 37500 37850 37000 48750 26250 37500 37280.50 1.08 0 -315 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3179 50.89 5.44 12 0.02 730.00 6835.00 89900 20240621 -58.68 28500 20250409 30.35 45500 -18.35 20250109 28500 30.35 20250409 89900 -58.68 20240621 28500 30.35 20250409 0.00 Y 199800 500 42 억 92225 N N 106 N 00 N
9 20250430 090940 57 100.00 KOSDAQ 일반서비스 N N N N N 37100 -400 5 -1.07 20915600 560 9.99 37500 37850 37100 48750 26250 37500 37349.29 1.08 0 -297 38366 37932 37366 36932 36366 38150 37150 43 11250 500 25500 50 1 8556355 3174 50.82 5.43 12 0.01 730.00 6835.00 89900 20240621 -58.73 28500 20250409 30.18 45500 -18.46 20250109 28500 30.18 20250409 89900 -58.73 20240621 28500 30.18 20250409 0.00 Y 199800 500 42 억 92225 N N 106 N 00 N
10 20250429 160928 57 100.00 KOSDAQ 일반서비스 N N N N N 37500 550 2 1.49 209014500 5606 34.56 37100 37800 36800 48000 25900 36950 37284.07 1.06 0 927 39950 38450 37600 36100 35250 38025 35675 43 11050 500 25120 50 1 8556355 3209 51.37 5.49 12 0.07 730.00 6835.00 89900 20240621 -58.29 28500 20250409 31.58 45500 -17.58 20250109 28500 31.58 20250409 89900 -58.29 20240621 28500 31.58 20250409 0.00 Y 199800 500 42 억 90977 N N 106 N 00 N
11 20250429 150932 57 100.00 KOSDAQ 일반서비스 N N N N N 37300 350 2 0.95 198597200 5328 32.85 37100 37800 36800 48000 25900 36950 37274.25 1.06 0 929 39950 38450 37600 36100 35250 38025 35675 43 11050 500 25120 50 1 8556355 3192 51.10 5.46 12 0.06 730.00 6835.00 89900 20240621 -58.51 28500 20250409 30.88 45500 -18.02 20250109 28500 30.88 20250409 89900 -58.51 20240621 28500 30.88 20250409 0.00 Y 199800 500 42 억 90977 N N 183 N 00 N
12 20250429 140934 57 100.00 KOSDAQ 일반서비스 N N N N N 37150 200 2 0.54 165303900 4431 27.32 37100 37800 36800 48000 25900 36950 37306.23 1.06 0 699 39950 38450 37600 36100 35250 38025 35675 43 11050 500 25120 50 1 8556355 3179 50.89 5.44 12 0.05 730.00 6835.00 89900 20240621 -58.68 28500 20250409 30.35 45500 -18.35 20250109 28500 30.35 20250409 89900 -58.68 20240621 28500 30.35 20250409 0.00 Y 199800 500 42 억 90977 N N 183 N 00 N