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
215480/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,,유통,N,N,N,N, ,N,2730,-20,5,-0.73,202077473,74504,55.20,2740,2785,2655,3575,1925,2750,2712.30,13.86,0,9521,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,251,-50.56,0.74,12,0.81,-54.00,3712.00,3770,20240620,-27.59,2195,20250325,24.37,3730,-26.81,20250422,2195,24.37,20250325,3770,-27.59,20240620,2195,24.37,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250430,150958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,25,2,0.91,198256253,73109,54.17,2740,2785,2655,3575,1925,2750,2711.79,13.86,0,9509,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,255,-51.39,0.75,12,0.80,-54.00,3712.00,3770,20240620,-26.39,2195,20250325,26.42,3730,-25.60,20250422,2195,26.42,20250325,3770,-26.39,20240620,2195,26.42,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250430,140959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-15,5,-0.55,169003453,62381,46.22,2740,2785,2655,3575,1925,2750,2709.21,13.86,0,9255,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,251,-50.65,0.74,12,0.68,-54.00,3712.00,3770,20240620,-27.45,2195,20250325,24.60,3730,-26.68,20250422,2195,24.60,20250325,3770,-27.45,20240620,2195,24.60,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250430,130956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-35,5,-1.27,152949373,56484,41.85,2740,2785,2655,3575,1925,2750,2707.84,13.86,0,8937,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,249,-50.28,0.73,12,0.62,-54.00,3712.00,3770,20240620,-27.98,2195,20250325,23.69,3730,-27.21,20250422,2195,23.69,20250325,3770,-27.98,20240620,2195,23.69,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250430,121000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-30,5,-1.09,124660773,46012,34.09,2740,2785,2655,3575,1925,2750,2709.31,13.86,0,7835,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,250,-50.37,0.73,12,0.50,-54.00,3712.00,3770,20240620,-27.85,2195,20250325,23.92,3730,-27.08,20250422,2195,23.92,20250325,3770,-27.85,20240620,2195,23.92,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250430,110957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-30,5,-1.09,120473383,44460,32.94,2740,2785,2655,3575,1925,2750,2709.70,13.86,0,7637,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,250,-50.37,0.73,12,0.48,-54.00,3712.00,3770,20240620,-27.85,2195,20250325,23.92,3730,-27.08,20250422,2195,23.92,20250325,3770,-27.85,20240620,2195,23.92,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250430,101000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-30,5,-1.09,89156670,32862,24.35,2740,2785,2655,3575,1925,2750,2713.06,13.86,0,4336,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,250,-50.37,0.73,12,0.36,-54.00,3712.00,3770,20240620,-27.85,2195,20250325,23.92,3730,-27.08,20250422,2195,23.92,20250325,3770,-27.85,20240620,2195,23.92,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250430,091001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-80,5,-2.91,35258965,13090,9.70,2740,2750,2655,3575,1925,2750,2693.58,13.86,0,1509,2903,2826,2768,2691,2633,2865,2730,48,825,500,1920,5,1,9180000,245,-49.44,0.72,12,0.14,-54.00,3712.00,3770,20240620,-29.18,2195,20250325,21.64,3730,-28.42,20250422,2195,21.64,20250325,3770,-29.18,20240620,2195,21.64,20250325,0.87,Y,215480,500,48 억,,1272327,N,N,44,N,00,N
20250429,160949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,35,2,1.29,372364220,134281,63.87,2730,2845,2710,3525,1905,2715,2773.11,13.76,0,13387,3148,2931,2823,2606,2498,2877,2552,48,810,500,1900,5,1,9180000,252,-50.93,0.74,12,1.46,-54.00,3712.00,3770,20240620,-27.06,2195,20250325,25.28,3730,-26.27,20250422,2195,25.28,20250325,3770,-27.06,20240620,2195,25.28,20250325,0.89,Y,215480,500,48 억,,1262744,N,N,44,N,00,N
20250429,150953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,70,2,2.58,339391935,122353,58.20,2730,2845,2710,3525,1905,2715,2773.88,13.76,0,10023,3148,2931,2823,2606,2498,2877,2552,48,810,500,1900,5,1,9180000,256,-51.57,0.75,12,1.33,-54.00,3712.00,3770,20240620,-26.13,2195,20250325,26.88,3730,-25.34,20250422,2195,26.88,20250325,3770,-26.13,20240620,2195,26.88,20250325,0.89,Y,215480,500,48 억,,1262744,N,N,7308,N,00,N
20250429,140955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,100,2,3.68,321311925,115856,55.11,2730,2845,2710,3525,1905,2715,2773.37,13.76,0,8453,3148,2931,2823,2606,2498,2877,2552,48,810,500,1900,5,1,9180000,258,-52.13,0.76,12,1.26,-54.00,3712.00,3770,20240620,-25.33,2195,20250325,28.25,3730,-24.53,20250422,2195,28.25,20250325,3770,-25.33,20240620,2195,28.25,20250325,0.89,Y,215480,500,48 억,,1262744,N,N,7308,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 유통 N N N N N 2730 -20 5 -0.73 202077473 74504 55.20 2740 2785 2655 3575 1925 2750 2712.30 13.86 0 9521 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 251 -50.56 0.74 12 0.81 -54.00 3712.00 3770 20240620 -27.59 2195 20250325 24.37 3730 -26.81 20250422 2195 24.37 20250325 3770 -27.59 20240620 2195 24.37 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
3 20250430 150958 57 100.00 KOSDAQ 유통 N N N N N 2775 25 2 0.91 198256253 73109 54.17 2740 2785 2655 3575 1925 2750 2711.79 13.86 0 9509 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 255 -51.39 0.75 12 0.80 -54.00 3712.00 3770 20240620 -26.39 2195 20250325 26.42 3730 -25.60 20250422 2195 26.42 20250325 3770 -26.39 20240620 2195 26.42 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
4 20250430 140959 57 100.00 KOSDAQ 유통 N N N N N 2735 -15 5 -0.55 169003453 62381 46.22 2740 2785 2655 3575 1925 2750 2709.21 13.86 0 9255 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 251 -50.65 0.74 12 0.68 -54.00 3712.00 3770 20240620 -27.45 2195 20250325 24.60 3730 -26.68 20250422 2195 24.60 20250325 3770 -27.45 20240620 2195 24.60 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
5 20250430 130956 57 100.00 KOSDAQ 유통 N N N N N 2715 -35 5 -1.27 152949373 56484 41.85 2740 2785 2655 3575 1925 2750 2707.84 13.86 0 8937 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 249 -50.28 0.73 12 0.62 -54.00 3712.00 3770 20240620 -27.98 2195 20250325 23.69 3730 -27.21 20250422 2195 23.69 20250325 3770 -27.98 20240620 2195 23.69 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
6 20250430 121000 57 100.00 KOSDAQ 유통 N N N N N 2720 -30 5 -1.09 124660773 46012 34.09 2740 2785 2655 3575 1925 2750 2709.31 13.86 0 7835 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 250 -50.37 0.73 12 0.50 -54.00 3712.00 3770 20240620 -27.85 2195 20250325 23.92 3730 -27.08 20250422 2195 23.92 20250325 3770 -27.85 20240620 2195 23.92 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
7 20250430 110957 57 100.00 KOSDAQ 유통 N N N N N 2720 -30 5 -1.09 120473383 44460 32.94 2740 2785 2655 3575 1925 2750 2709.70 13.86 0 7637 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 250 -50.37 0.73 12 0.48 -54.00 3712.00 3770 20240620 -27.85 2195 20250325 23.92 3730 -27.08 20250422 2195 23.92 20250325 3770 -27.85 20240620 2195 23.92 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
8 20250430 101000 57 100.00 KOSDAQ 유통 N N N N N 2720 -30 5 -1.09 89156670 32862 24.35 2740 2785 2655 3575 1925 2750 2713.06 13.86 0 4336 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 250 -50.37 0.73 12 0.36 -54.00 3712.00 3770 20240620 -27.85 2195 20250325 23.92 3730 -27.08 20250422 2195 23.92 20250325 3770 -27.85 20240620 2195 23.92 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
9 20250430 091001 57 100.00 KOSDAQ 유통 N N N N N 2670 -80 5 -2.91 35258965 13090 9.70 2740 2750 2655 3575 1925 2750 2693.58 13.86 0 1509 2903 2826 2768 2691 2633 2865 2730 48 825 500 1920 5 1 9180000 245 -49.44 0.72 12 0.14 -54.00 3712.00 3770 20240620 -29.18 2195 20250325 21.64 3730 -28.42 20250422 2195 21.64 20250325 3770 -29.18 20240620 2195 21.64 20250325 0.87 Y 215480 500 48 억 1272327 N N 44 N 00 N
10 20250429 160949 57 100.00 KOSDAQ 유통 N N N N N 2750 35 2 1.29 372364220 134281 63.87 2730 2845 2710 3525 1905 2715 2773.11 13.76 0 13387 3148 2931 2823 2606 2498 2877 2552 48 810 500 1900 5 1 9180000 252 -50.93 0.74 12 1.46 -54.00 3712.00 3770 20240620 -27.06 2195 20250325 25.28 3730 -26.27 20250422 2195 25.28 20250325 3770 -27.06 20240620 2195 25.28 20250325 0.89 Y 215480 500 48 억 1262744 N N 44 N 00 N
11 20250429 150953 57 100.00 KOSDAQ 유통 N N N N N 2785 70 2 2.58 339391935 122353 58.20 2730 2845 2710 3525 1905 2715 2773.88 13.76 0 10023 3148 2931 2823 2606 2498 2877 2552 48 810 500 1900 5 1 9180000 256 -51.57 0.75 12 1.33 -54.00 3712.00 3770 20240620 -26.13 2195 20250325 26.88 3730 -25.34 20250422 2195 26.88 20250325 3770 -26.13 20240620 2195 26.88 20250325 0.89 Y 215480 500 48 억 1262744 N N 7308 N 00 N
12 20250429 140955 57 100.00 KOSDAQ 유통 N N N N N 2815 100 2 3.68 321311925 115856 55.11 2730 2845 2710 3525 1905 2715 2773.37 13.76 0 8453 3148 2931 2823 2606 2498 2877 2552 48 810 500 1900 5 1 9180000 258 -52.13 0.76 12 1.26 -54.00 3712.00 3770 20240620 -25.33 2195 20250325 28.25 3730 -24.53 20250422 2195 28.25 20250325 3770 -25.33 20240620 2195 28.25 20250325 0.89 Y 215480 500 48 억 1262744 N N 7308 N 00 N