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
215380/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
20250430,160949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1504,-33,5,-2.15,43229937,28662,57.61,1537,1537,1498,1998,1076,1537,1508.27,8.77,0,-437,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,253,107.43,0.81,12,0.17,14.00,1865.00,4300,20240821,-65.02,1100,20240624,36.73,2180,-31.01,20250109,1350,11.41,20250409,4300,-65.02,20240821,1100,36.73,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,675,N,00,N
20250430,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1511,-26,5,-1.69,37960959,25160,50.57,1537,1537,1498,1998,1076,1537,1508.78,8.77,0,116,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,254,107.93,0.81,12,0.15,14.00,1865.00,4300,20240821,-64.86,1100,20240624,37.36,2180,-30.69,20250109,1350,11.93,20250409,4300,-64.86,20240821,1100,37.36,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,1559,N,00,N
20250430,140959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1511,-26,5,-1.69,25902418,17165,34.50,1537,1537,1498,1998,1076,1537,1509.03,8.77,0,407,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,254,107.93,0.81,12,0.10,14.00,1865.00,4300,20240821,-64.86,1100,20240624,37.36,2180,-30.69,20250109,1350,11.93,20250409,4300,-64.86,20240821,1100,37.36,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,1559,N,00,N
20250430,130956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,-27,5,-1.76,25367306,16811,33.79,1537,1537,1498,1998,1076,1537,1508.97,8.77,0,511,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,254,107.86,0.81,12,0.10,14.00,1865.00,4300,20240821,-64.88,1100,20240624,37.27,2180,-30.73,20250109,1350,11.85,20250409,4300,-64.88,20240821,1100,37.27,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,1559,N,00,N
20250430,121000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1509,-28,5,-1.82,24817336,16447,33.06,1537,1537,1498,1998,1076,1537,1508.93,8.77,0,716,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,254,107.79,0.81,12,0.10,14.00,1865.00,4300,20240821,-64.91,1100,20240624,37.18,2180,-30.78,20250109,1350,11.78,20250409,4300,-64.91,20240821,1100,37.18,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,1559,N,00,N
20250430,110957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1513,-24,5,-1.56,22638121,15001,30.15,1537,1537,1498,1998,1076,1537,1509.11,8.77,0,753,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,255,108.07,0.81,12,0.09,14.00,1865.00,4300,20240821,-64.81,1100,20240624,37.55,2180,-30.60,20250109,1350,12.07,20250409,4300,-64.81,20240821,1100,37.55,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,1559,N,00,N
20250430,101000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1508,-29,5,-1.89,13315063,8816,17.72,1537,1537,1498,1998,1076,1537,1510.33,8.77,0,-1282,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,254,107.71,0.81,12,0.05,14.00,1865.00,4300,20240821,-64.93,1100,20240624,37.09,2180,-30.83,20250109,1350,11.70,20250409,4300,-64.93,20240821,1100,37.09,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,1559,N,00,N
20250430,091001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1516,-21,5,-1.37,1821536,1192,2.40,1537,1537,1516,1998,1076,1537,1528.13,8.77,0,-166,1573,1555,1541,1523,1509,1564,1532,84,461,500,920,1,1,16829576,255,108.29,0.81,12,0.01,14.00,1865.00,4300,20240821,-64.74,1100,20240624,37.82,2180,-30.46,20250109,1350,12.30,20250409,4300,-64.74,20240821,1100,37.82,20240624,0.00,Y,215380,500,84 억,,1475808,N,N,1559,N,00,N
20250429,160949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1537,10,2,0.65,76469288,49746,184.00,1527,1559,1527,1985,1069,1527,1537.19,8.82,0,-180,1575,1550,1535,1510,1495,1543,1503,84,458,500,910,1,1,16829576,259,109.79,0.82,12,0.30,14.00,1865.00,4300,20240821,-64.26,1100,20240624,39.73,2180,-29.50,20250109,1350,13.85,20250409,4300,-64.26,20240821,1100,39.73,20240624,0.00,Y,215380,500,84 억,,1483593,N,N,1559,N,00,N
20250429,150953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1539,12,2,0.79,73062551,47525,175.78,1527,1559,1527,1985,1069,1527,1537.35,8.82,0,1951,1575,1550,1535,1510,1495,1543,1503,84,458,500,910,1,1,16829576,259,109.93,0.83,12,0.28,14.00,1865.00,4300,20240821,-64.21,1100,20240624,39.91,2180,-29.40,20250109,1350,14.00,20250409,4300,-64.21,20240821,1100,39.91,20240624,0.00,Y,215380,500,84 억,,1483593,N,N,2330,N,00,N
20250429,140955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1549,22,2,1.44,43899484,28585,105.73,1527,1559,1527,1985,1069,1527,1535.75,8.82,0,3490,1575,1550,1535,1510,1495,1543,1503,84,458,500,910,1,1,16829576,261,110.64,0.83,12,0.17,14.00,1865.00,4300,20240821,-63.98,1100,20240624,40.82,2180,-28.94,20250109,1350,14.74,20250409,4300,-63.98,20240821,1100,40.82,20240624,0.00,Y,215380,500,84 억,,1483593,N,N,2330,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 160949 57 100.00 KOSDAQ 일반서비스 N N N N N 1504 -33 5 -2.15 43229937 28662 57.61 1537 1537 1498 1998 1076 1537 1508.27 8.77 0 -437 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 253 107.43 0.81 12 0.17 14.00 1865.00 4300 20240821 -65.02 1100 20240624 36.73 2180 -31.01 20250109 1350 11.41 20250409 4300 -65.02 20240821 1100 36.73 20240624 0.00 Y 215380 500 84 억 1475808 N N 675 N 00 N
3 20250430 150957 57 100.00 KOSDAQ 일반서비스 N N N N N 1511 -26 5 -1.69 37960959 25160 50.57 1537 1537 1498 1998 1076 1537 1508.78 8.77 0 116 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 254 107.93 0.81 12 0.15 14.00 1865.00 4300 20240821 -64.86 1100 20240624 37.36 2180 -30.69 20250109 1350 11.93 20250409 4300 -64.86 20240821 1100 37.36 20240624 0.00 Y 215380 500 84 억 1475808 N N 1559 N 00 N
4 20250430 140959 57 100.00 KOSDAQ 일반서비스 N N N N N 1511 -26 5 -1.69 25902418 17165 34.50 1537 1537 1498 1998 1076 1537 1509.03 8.77 0 407 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 254 107.93 0.81 12 0.10 14.00 1865.00 4300 20240821 -64.86 1100 20240624 37.36 2180 -30.69 20250109 1350 11.93 20250409 4300 -64.86 20240821 1100 37.36 20240624 0.00 Y 215380 500 84 억 1475808 N N 1559 N 00 N
5 20250430 130956 57 100.00 KOSDAQ 일반서비스 N N N N N 1510 -27 5 -1.76 25367306 16811 33.79 1537 1537 1498 1998 1076 1537 1508.97 8.77 0 511 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 254 107.86 0.81 12 0.10 14.00 1865.00 4300 20240821 -64.88 1100 20240624 37.27 2180 -30.73 20250109 1350 11.85 20250409 4300 -64.88 20240821 1100 37.27 20240624 0.00 Y 215380 500 84 억 1475808 N N 1559 N 00 N
6 20250430 121000 57 100.00 KOSDAQ 일반서비스 N N N N N 1509 -28 5 -1.82 24817336 16447 33.06 1537 1537 1498 1998 1076 1537 1508.93 8.77 0 716 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 254 107.79 0.81 12 0.10 14.00 1865.00 4300 20240821 -64.91 1100 20240624 37.18 2180 -30.78 20250109 1350 11.78 20250409 4300 -64.91 20240821 1100 37.18 20240624 0.00 Y 215380 500 84 억 1475808 N N 1559 N 00 N
7 20250430 110957 57 100.00 KOSDAQ 일반서비스 N N N N N 1513 -24 5 -1.56 22638121 15001 30.15 1537 1537 1498 1998 1076 1537 1509.11 8.77 0 753 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 255 108.07 0.81 12 0.09 14.00 1865.00 4300 20240821 -64.81 1100 20240624 37.55 2180 -30.60 20250109 1350 12.07 20250409 4300 -64.81 20240821 1100 37.55 20240624 0.00 Y 215380 500 84 억 1475808 N N 1559 N 00 N
8 20250430 101000 57 100.00 KOSDAQ 일반서비스 N N N N N 1508 -29 5 -1.89 13315063 8816 17.72 1537 1537 1498 1998 1076 1537 1510.33 8.77 0 -1282 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 254 107.71 0.81 12 0.05 14.00 1865.00 4300 20240821 -64.93 1100 20240624 37.09 2180 -30.83 20250109 1350 11.70 20250409 4300 -64.93 20240821 1100 37.09 20240624 0.00 Y 215380 500 84 억 1475808 N N 1559 N 00 N
9 20250430 091001 57 100.00 KOSDAQ 일반서비스 N N N N N 1516 -21 5 -1.37 1821536 1192 2.40 1537 1537 1516 1998 1076 1537 1528.13 8.77 0 -166 1573 1555 1541 1523 1509 1564 1532 84 461 500 920 1 1 16829576 255 108.29 0.81 12 0.01 14.00 1865.00 4300 20240821 -64.74 1100 20240624 37.82 2180 -30.46 20250109 1350 12.30 20250409 4300 -64.74 20240821 1100 37.82 20240624 0.00 Y 215380 500 84 억 1475808 N N 1559 N 00 N
10 20250429 160949 57 100.00 KOSDAQ 일반서비스 N N N N N 1537 10 2 0.65 76469288 49746 184.00 1527 1559 1527 1985 1069 1527 1537.19 8.82 0 -180 1575 1550 1535 1510 1495 1543 1503 84 458 500 910 1 1 16829576 259 109.79 0.82 12 0.30 14.00 1865.00 4300 20240821 -64.26 1100 20240624 39.73 2180 -29.50 20250109 1350 13.85 20250409 4300 -64.26 20240821 1100 39.73 20240624 0.00 Y 215380 500 84 억 1483593 N N 1559 N 00 N
11 20250429 150953 57 100.00 KOSDAQ 일반서비스 N N N N N 1539 12 2 0.79 73062551 47525 175.78 1527 1559 1527 1985 1069 1527 1537.35 8.82 0 1951 1575 1550 1535 1510 1495 1543 1503 84 458 500 910 1 1 16829576 259 109.93 0.83 12 0.28 14.00 1865.00 4300 20240821 -64.21 1100 20240624 39.91 2180 -29.40 20250109 1350 14.00 20250409 4300 -64.21 20240821 1100 39.91 20240624 0.00 Y 215380 500 84 억 1483593 N N 2330 N 00 N
12 20250429 140955 57 100.00 KOSDAQ 일반서비스 N N N N N 1549 22 2 1.44 43899484 28585 105.73 1527 1559 1527 1985 1069 1527 1535.75 8.82 0 3490 1575 1550 1535 1510 1495 1543 1503 84 458 500 910 1 1 16829576 261 110.64 0.83 12 0.17 14.00 1865.00 4300 20240821 -63.98 1100 20240624 40.82 2180 -28.94 20250109 1350 14.74 20250409 4300 -63.98 20240821 1100 40.82 20240624 0.00 Y 215380 500 84 억 1483593 N N 2330 N 00 N