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
225530/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
20250430,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4135,135,2,3.38,502730780,123701,29.02,4005,4160,3900,5200,2800,4000,4064.06,0.55,0,12834,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1503,28.72,1.51,12,0.34,144.00,2745.00,6250,20250120,-33.84,3220,20241210,28.42,6250,-33.84,20250120,3655,13.13,20250429,6250,-33.84,20250120,3220,28.42,20241210,1.61,Y,225530,500,181 억,,201046,N,N,109,N,00,N
20250430,151012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4100,100,2,2.50,482564385,118819,27.88,4005,4160,3900,5200,2800,4000,4061.34,0.55,0,11944,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1490,28.47,1.49,12,0.33,144.00,2745.00,6250,20250120,-34.40,3220,20241210,27.33,6250,-34.40,20250120,3655,12.18,20250429,6250,-34.40,20250120,3220,27.33,20241210,1.61,Y,225530,500,181 억,,201046,N,N,1004,N,00,N
20250430,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4120,120,2,3.00,464672335,114456,26.86,4005,4160,3900,5200,2800,4000,4059.83,0.55,0,9874,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1497,28.61,1.50,12,0.31,144.00,2745.00,6250,20250120,-34.08,3220,20241210,27.95,6250,-34.08,20250120,3655,12.72,20250429,6250,-34.08,20250120,3220,27.95,20241210,1.61,Y,225530,500,181 억,,201046,N,N,1004,N,00,N
20250430,131011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4115,115,2,2.88,430576295,106179,24.91,4005,4160,3900,5200,2800,4000,4055.19,0.55,0,9920,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1495,28.58,1.50,12,0.29,144.00,2745.00,6250,20250120,-34.16,3220,20241210,27.80,6250,-34.16,20250120,3655,12.59,20250429,6250,-34.16,20250120,3220,27.80,20241210,1.61,Y,225530,500,181 억,,201046,N,N,1004,N,00,N
20250430,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4120,120,2,3.00,371253815,91686,21.51,4005,4160,3900,5200,2800,4000,4049.19,0.55,0,8734,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1497,28.61,1.50,12,0.25,144.00,2745.00,6250,20250120,-34.08,3220,20241210,27.95,6250,-34.08,20250120,3655,12.72,20250429,6250,-34.08,20250120,3220,27.95,20241210,1.61,Y,225530,500,181 억,,201046,N,N,1004,N,00,N
20250430,111011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4055,55,2,1.38,286274815,71036,16.67,4005,4115,3900,5200,2800,4000,4030.00,0.55,0,10873,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1474,28.16,1.48,12,0.20,144.00,2745.00,6250,20250120,-35.12,3220,20241210,25.93,6250,-35.12,20250120,3655,10.94,20250429,6250,-35.12,20250120,3220,25.93,20241210,1.61,Y,225530,500,181 억,,201046,N,N,1004,N,00,N
20250430,101015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4080,80,2,2.00,207379125,51485,12.08,4005,4115,3900,5200,2800,4000,4027.95,0.55,0,4670,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1483,28.33,1.49,12,0.14,144.00,2745.00,6250,20250120,-34.72,3220,20241210,26.71,6250,-34.72,20250120,3655,11.63,20250429,6250,-34.72,20250120,3220,26.71,20241210,1.61,Y,225530,500,181 억,,201046,N,N,1004,N,00,N
20250430,091016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4000,0,3,0.00,71433620,17987,4.22,4005,4015,3900,5200,2800,4000,3971.40,0.55,0,2978,4710,4355,4005,3650,3300,4180,3475,182,1200,500,2560,5,1,36338727,1454,27.78,1.46,12,0.05,144.00,2745.00,6250,20250120,-36.00,3220,20241210,24.22,6250,-36.00,20250120,3655,9.44,20250429,6250,-36.00,20250120,3220,24.22,20241210,1.61,Y,225530,500,181 억,,201046,N,N,1004,N,00,N
20250429,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4000,-320,5,-7.41,1723641558,423237,110.02,4300,4360,3655,5610,3025,4320,4072.80,0.39,0,59240,4740,4530,4420,4210,4100,4475,4155,182,1290,500,2760,5,1,36338727,1454,27.78,1.46,12,1.16,144.00,2745.00,6250,20250120,-36.00,3220,20241210,24.22,6250,-36.00,20250120,3655,9.44,20250429,6250,-36.00,20250120,3220,24.22,20241210,1.61,Y,225530,500,181 억,,139913,N,N,1004,N,00,N
20250429,151007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4110,-210,5,-4.86,1493348388,366086,95.16,4300,4360,3655,5610,3025,4320,4079.23,0.39,0,55291,4740,4530,4420,4210,4100,4475,4155,182,1290,500,2760,5,1,36338727,1494,28.54,1.50,12,1.01,144.00,2745.00,6250,20250120,-34.24,3220,20241210,27.64,6250,-34.24,20250120,3655,12.45,20250429,6250,-34.24,20250120,3220,27.64,20241210,1.61,Y,225530,500,181 억,,139913,N,N,1151,N,00,N
20250429,141010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4260,-60,5,-1.39,483112440,112166,29.16,4300,4360,4245,5610,3025,4320,4307.12,0.39,0,10696,4740,4530,4420,4210,4100,4475,4155,182,1290,500,2760,5,1,36338727,1548,29.58,1.55,12,0.31,144.00,2745.00,6250,20250120,-31.84,3220,20241210,32.30,6250,-31.84,20250120,4050,5.19,20250404,6250,-31.84,20250120,3220,32.30,20241210,1.61,Y,225530,500,181 억,,139913,N,N,1151,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 161003 57 100.00 KOSDAQ 비금속 N N N N N 4135 135 2 3.38 502730780 123701 29.02 4005 4160 3900 5200 2800 4000 4064.06 0.55 0 12834 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1503 28.72 1.51 12 0.34 144.00 2745.00 6250 20250120 -33.84 3220 20241210 28.42 6250 -33.84 20250120 3655 13.13 20250429 6250 -33.84 20250120 3220 28.42 20241210 1.61 Y 225530 500 181 억 201046 N N 109 N 00 N
3 20250430 151012 57 100.00 KOSDAQ 비금속 N N N N N 4100 100 2 2.50 482564385 118819 27.88 4005 4160 3900 5200 2800 4000 4061.34 0.55 0 11944 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1490 28.47 1.49 12 0.33 144.00 2745.00 6250 20250120 -34.40 3220 20241210 27.33 6250 -34.40 20250120 3655 12.18 20250429 6250 -34.40 20250120 3220 27.33 20241210 1.61 Y 225530 500 181 억 201046 N N 1004 N 00 N
4 20250430 141014 57 100.00 KOSDAQ 비금속 N N N N N 4120 120 2 3.00 464672335 114456 26.86 4005 4160 3900 5200 2800 4000 4059.83 0.55 0 9874 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1497 28.61 1.50 12 0.31 144.00 2745.00 6250 20250120 -34.08 3220 20241210 27.95 6250 -34.08 20250120 3655 12.72 20250429 6250 -34.08 20250120 3220 27.95 20241210 1.61 Y 225530 500 181 억 201046 N N 1004 N 00 N
5 20250430 131011 57 100.00 KOSDAQ 비금속 N N N N N 4115 115 2 2.88 430576295 106179 24.91 4005 4160 3900 5200 2800 4000 4055.19 0.55 0 9920 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1495 28.58 1.50 12 0.29 144.00 2745.00 6250 20250120 -34.16 3220 20241210 27.80 6250 -34.16 20250120 3655 12.59 20250429 6250 -34.16 20250120 3220 27.80 20241210 1.61 Y 225530 500 181 억 201046 N N 1004 N 00 N
6 20250430 121014 57 100.00 KOSDAQ 비금속 N N N N N 4120 120 2 3.00 371253815 91686 21.51 4005 4160 3900 5200 2800 4000 4049.19 0.55 0 8734 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1497 28.61 1.50 12 0.25 144.00 2745.00 6250 20250120 -34.08 3220 20241210 27.95 6250 -34.08 20250120 3655 12.72 20250429 6250 -34.08 20250120 3220 27.95 20241210 1.61 Y 225530 500 181 억 201046 N N 1004 N 00 N
7 20250430 111011 57 100.00 KOSDAQ 비금속 N N N N N 4055 55 2 1.38 286274815 71036 16.67 4005 4115 3900 5200 2800 4000 4030.00 0.55 0 10873 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1474 28.16 1.48 12 0.20 144.00 2745.00 6250 20250120 -35.12 3220 20241210 25.93 6250 -35.12 20250120 3655 10.94 20250429 6250 -35.12 20250120 3220 25.93 20241210 1.61 Y 225530 500 181 억 201046 N N 1004 N 00 N
8 20250430 101015 57 100.00 KOSDAQ 비금속 N N N N N 4080 80 2 2.00 207379125 51485 12.08 4005 4115 3900 5200 2800 4000 4027.95 0.55 0 4670 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1483 28.33 1.49 12 0.14 144.00 2745.00 6250 20250120 -34.72 3220 20241210 26.71 6250 -34.72 20250120 3655 11.63 20250429 6250 -34.72 20250120 3220 26.71 20241210 1.61 Y 225530 500 181 억 201046 N N 1004 N 00 N
9 20250430 091016 57 100.00 KOSDAQ 비금속 N N N N N 4000 0 3 0.00 71433620 17987 4.22 4005 4015 3900 5200 2800 4000 3971.40 0.55 0 2978 4710 4355 4005 3650 3300 4180 3475 182 1200 500 2560 5 1 36338727 1454 27.78 1.46 12 0.05 144.00 2745.00 6250 20250120 -36.00 3220 20241210 24.22 6250 -36.00 20250120 3655 9.44 20250429 6250 -36.00 20250120 3220 24.22 20241210 1.61 Y 225530 500 181 억 201046 N N 1004 N 00 N
10 20250429 161003 57 100.00 KOSDAQ 비금속 N N N N N 4000 -320 5 -7.41 1723641558 423237 110.02 4300 4360 3655 5610 3025 4320 4072.80 0.39 0 59240 4740 4530 4420 4210 4100 4475 4155 182 1290 500 2760 5 1 36338727 1454 27.78 1.46 12 1.16 144.00 2745.00 6250 20250120 -36.00 3220 20241210 24.22 6250 -36.00 20250120 3655 9.44 20250429 6250 -36.00 20250120 3220 24.22 20241210 1.61 Y 225530 500 181 억 139913 N N 1004 N 00 N
11 20250429 151007 57 100.00 KOSDAQ 비금속 N N N N N 4110 -210 5 -4.86 1493348388 366086 95.16 4300 4360 3655 5610 3025 4320 4079.23 0.39 0 55291 4740 4530 4420 4210 4100 4475 4155 182 1290 500 2760 5 1 36338727 1494 28.54 1.50 12 1.01 144.00 2745.00 6250 20250120 -34.24 3220 20241210 27.64 6250 -34.24 20250120 3655 12.45 20250429 6250 -34.24 20250120 3220 27.64 20241210 1.61 Y 225530 500 181 억 139913 N N 1151 N 00 N
12 20250429 141010 57 100.00 KOSDAQ 비금속 N N N N N 4260 -60 5 -1.39 483112440 112166 29.16 4300 4360 4245 5610 3025 4320 4307.12 0.39 0 10696 4740 4530 4420 4210 4100 4475 4155 182 1290 500 2760 5 1 36338727 1548 29.58 1.55 12 0.31 144.00 2745.00 6250 20250120 -31.84 3220 20241210 32.30 6250 -31.84 20250120 4050 5.19 20250404 6250 -31.84 20250120 3220 32.30 20241210 1.61 Y 225530 500 181 억 139913 N N 1151 N 00 N