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
217620/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
20250430,160953,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250430,151001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250430,141003,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250430,131000,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250430,121004,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250430,111001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250430,101004,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250430,091005,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240419,0.00,3810,20240419,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240430,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250429,160953,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240418,0.00,3810,20240418,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240429,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250429,150957,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240418,0.00,3810,20240418,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240429,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250429,140959,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240418,0.00,3810,20240418,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240429,0.00,Y,217620,100,7 억,,0,N,N,0,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 160953 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
3 20250430 151001 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
4 20250430 141003 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
5 20250430 131000 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
6 20250430 121004 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
7 20250430 111001 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
8 20250430 101004 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
9 20250430 091005 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240419 0.00 3810 20240419 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240430 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
10 20250429 160953 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240418 0.00 3810 20240418 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240429 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
11 20250429 150957 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240418 0.00 3810 20240418 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240429 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
12 20250429 140959 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240418 0.00 3810 20240418 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240429 0.00 Y 217620 100 7 억 0 N N 0 N 00 N