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
216050/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
20250430,160951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,0,3,0.00,90356170,12468,43.64,7280,7280,7210,9450,5090,7270,7247.04,3.18,0,-2328,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,934,9.59,0.67,12,0.10,758.00,10775.00,9630,20240424,-24.51,6020,20240806,20.76,7760,-6.31,20250218,6160,18.02,20250409,9460,-23.15,20240502,6020,20.76,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250430,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-10,5,-0.14,88451760,12206,42.72,7280,7280,7210,9450,5090,7270,7246.58,3.18,0,-2362,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,932,9.58,0.67,12,0.10,758.00,10775.00,9630,20240424,-24.61,6020,20240806,20.60,7760,-6.44,20250218,6160,17.86,20250409,9460,-23.26,20240502,6020,20.60,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250430,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,0,3,0.00,71519960,9876,34.57,7280,7280,7210,9450,5090,7270,7241.79,3.18,0,-2444,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,934,9.59,0.67,12,0.08,758.00,10775.00,9630,20240424,-24.51,6020,20240806,20.76,7760,-6.31,20250218,6160,18.02,20250409,9460,-23.15,20240502,6020,20.76,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250430,130957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-60,5,-0.83,35880690,4961,17.36,7280,7280,7210,9450,5090,7270,7232.55,3.18,0,-1918,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,926,9.51,0.67,12,0.04,758.00,10775.00,9630,20240424,-25.13,6020,20240806,19.77,7760,-7.09,20250218,6160,17.05,20250409,9460,-23.78,20240502,6020,19.77,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250430,121001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-40,5,-0.55,34639770,4789,16.76,7280,7280,7210,9450,5090,7270,7233.19,3.18,0,-1883,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,929,9.54,0.67,12,0.04,758.00,10775.00,9630,20240424,-24.92,6020,20240806,20.10,7760,-6.83,20250218,6160,17.37,20250409,9460,-23.57,20240502,6020,20.10,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250430,110958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,-50,5,-0.69,30373720,4198,14.69,7280,7280,7220,9450,5090,7270,7235.28,3.18,0,-1876,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,927,9.53,0.67,12,0.03,758.00,10775.00,9630,20240424,-25.03,6020,20240806,19.93,7760,-6.96,20250218,6160,17.21,20250409,9460,-23.68,20240502,6020,19.93,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250430,101002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-10,5,-0.14,5031630,693,2.43,7280,7280,7240,9450,5090,7270,7260.65,3.18,0,-324,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,932,9.58,0.67,12,0.01,758.00,10775.00,9630,20240424,-24.61,6020,20240806,20.60,7760,-6.44,20250218,6160,17.86,20250409,9460,-23.26,20240502,6020,20.60,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250430,091002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-10,5,-0.14,784820,108,0.38,7280,7280,7260,9450,5090,7270,7266.85,3.18,0,-89,7356,7312,7256,7212,7156,7335,7235,64,2180,500,5080,10,1,12843222,932,9.58,0.67,12,0.00,758.00,10775.00,9630,20240424,-24.61,6020,20240806,20.60,7760,-6.44,20250218,6160,17.86,20250409,9460,-23.26,20240502,6020,20.60,20240806,1.49,Y,216050,500,64 억,,407980,N,N,0,N,00,N
20250429,160950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,70,2,0.97,207545270,28569,151.81,7200,7300,7200,9360,5040,7200,7264.70,3.13,0,6096,7333,7266,7213,7146,7093,7260,7140,64,2160,500,5040,10,1,12843222,934,9.59,0.67,12,0.22,758.00,10775.00,9630,20240424,-24.51,6020,20240806,20.76,7760,-6.31,20250218,6160,18.02,20250409,9460,-23.15,20240502,6020,20.76,20240806,1.50,Y,216050,500,64 억,,401435,N,N,13,N,00,N
20250429,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,80,2,1.11,204676780,28174,149.71,7200,7300,7200,9360,5040,7200,7264.74,3.13,0,6187,7333,7266,7213,7146,7093,7260,7140,64,2160,500,5040,10,1,12843222,935,9.60,0.68,12,0.22,758.00,10775.00,9630,20240424,-24.40,6020,20240806,20.93,7760,-6.19,20250218,6160,18.18,20250409,9460,-23.04,20240502,6020,20.93,20240806,1.50,Y,216050,500,64 억,,401435,N,N,13,N,00,N
20250429,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,70,2,0.97,180772990,24886,132.24,7200,7300,7200,9360,5040,7200,7264.04,3.13,0,6162,7333,7266,7213,7146,7093,7260,7140,64,2160,500,5040,10,1,12843222,934,9.59,0.67,12,0.19,758.00,10775.00,9630,20240424,-24.51,6020,20240806,20.76,7760,-6.31,20250218,6160,18.02,20250409,9460,-23.15,20240502,6020,20.76,20240806,1.50,Y,216050,500,64 억,,401435,N,N,13,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 160951 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 0 3 0.00 90356170 12468 43.64 7280 7280 7210 9450 5090 7270 7247.04 3.18 0 -2328 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 934 9.59 0.67 12 0.10 758.00 10775.00 9630 20240424 -24.51 6020 20240806 20.76 7760 -6.31 20250218 6160 18.02 20250409 9460 -23.15 20240502 6020 20.76 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
3 20250430 150959 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 -10 5 -0.14 88451760 12206 42.72 7280 7280 7210 9450 5090 7270 7246.58 3.18 0 -2362 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 932 9.58 0.67 12 0.10 758.00 10775.00 9630 20240424 -24.61 6020 20240806 20.60 7760 -6.44 20250218 6160 17.86 20250409 9460 -23.26 20240502 6020 20.60 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
4 20250430 141000 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 0 3 0.00 71519960 9876 34.57 7280 7280 7210 9450 5090 7270 7241.79 3.18 0 -2444 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 934 9.59 0.67 12 0.08 758.00 10775.00 9630 20240424 -24.51 6020 20240806 20.76 7760 -6.31 20250218 6160 18.02 20250409 9460 -23.15 20240502 6020 20.76 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
5 20250430 130957 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 -60 5 -0.83 35880690 4961 17.36 7280 7280 7210 9450 5090 7270 7232.55 3.18 0 -1918 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 926 9.51 0.67 12 0.04 758.00 10775.00 9630 20240424 -25.13 6020 20240806 19.77 7760 -7.09 20250218 6160 17.05 20250409 9460 -23.78 20240502 6020 19.77 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
6 20250430 121001 57 100.00 KOSDAQ 일반서비스 N N N N N 7230 -40 5 -0.55 34639770 4789 16.76 7280 7280 7210 9450 5090 7270 7233.19 3.18 0 -1883 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 929 9.54 0.67 12 0.04 758.00 10775.00 9630 20240424 -24.92 6020 20240806 20.10 7760 -6.83 20250218 6160 17.37 20250409 9460 -23.57 20240502 6020 20.10 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
7 20250430 110958 57 100.00 KOSDAQ 일반서비스 N N N N N 7220 -50 5 -0.69 30373720 4198 14.69 7280 7280 7220 9450 5090 7270 7235.28 3.18 0 -1876 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 927 9.53 0.67 12 0.03 758.00 10775.00 9630 20240424 -25.03 6020 20240806 19.93 7760 -6.96 20250218 6160 17.21 20250409 9460 -23.68 20240502 6020 19.93 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
8 20250430 101002 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 -10 5 -0.14 5031630 693 2.43 7280 7280 7240 9450 5090 7270 7260.65 3.18 0 -324 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 932 9.58 0.67 12 0.01 758.00 10775.00 9630 20240424 -24.61 6020 20240806 20.60 7760 -6.44 20250218 6160 17.86 20250409 9460 -23.26 20240502 6020 20.60 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
9 20250430 091002 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 -10 5 -0.14 784820 108 0.38 7280 7280 7260 9450 5090 7270 7266.85 3.18 0 -89 7356 7312 7256 7212 7156 7335 7235 64 2180 500 5080 10 1 12843222 932 9.58 0.67 12 0.00 758.00 10775.00 9630 20240424 -24.61 6020 20240806 20.60 7760 -6.44 20250218 6160 17.86 20250409 9460 -23.26 20240502 6020 20.60 20240806 1.49 Y 216050 500 64 억 407980 N N 0 N 00 N
10 20250429 160950 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 70 2 0.97 207545270 28569 151.81 7200 7300 7200 9360 5040 7200 7264.70 3.13 0 6096 7333 7266 7213 7146 7093 7260 7140 64 2160 500 5040 10 1 12843222 934 9.59 0.67 12 0.22 758.00 10775.00 9630 20240424 -24.51 6020 20240806 20.76 7760 -6.31 20250218 6160 18.02 20250409 9460 -23.15 20240502 6020 20.76 20240806 1.50 Y 216050 500 64 억 401435 N N 13 N 00 N
11 20250429 150954 57 100.00 KOSDAQ 일반서비스 N N N N N 7280 80 2 1.11 204676780 28174 149.71 7200 7300 7200 9360 5040 7200 7264.74 3.13 0 6187 7333 7266 7213 7146 7093 7260 7140 64 2160 500 5040 10 1 12843222 935 9.60 0.68 12 0.22 758.00 10775.00 9630 20240424 -24.40 6020 20240806 20.93 7760 -6.19 20250218 6160 18.18 20250409 9460 -23.04 20240502 6020 20.93 20240806 1.50 Y 216050 500 64 억 401435 N N 13 N 00 N
12 20250429 140956 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 70 2 0.97 180772990 24886 132.24 7200 7300 7200 9360 5040 7200 7264.04 3.13 0 6162 7333 7266 7213 7146 7093 7260 7140 64 2160 500 5040 10 1 12843222 934 9.59 0.67 12 0.19 758.00 10775.00 9630 20240424 -24.51 6020 20240806 20.76 7760 -6.31 20250218 6160 18.02 20250409 9460 -23.15 20240502 6020 20.76 20240806 1.50 Y 216050 500 64 억 401435 N N 13 N 00 N