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
228340/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
20250430,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,-17,5,-0.94,43069941,23612,166.36,1778,1849,1771,2340,1263,1803,1824.08,0.86,0,156,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,357,-6.77,0.29,12,0.12,-264.00,6140.00,2650,20240717,-32.60,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2650,-32.60,20240717,1615,10.59,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250430,151016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,-7,5,-0.39,41964375,22993,162.00,1778,1849,1771,2340,1263,1803,1825.09,0.86,0,284,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,359,-6.80,0.29,12,0.11,-264.00,6140.00,2650,20240717,-32.23,1615,20250213,11.21,2160,-16.85,20250123,1615,11.21,20250213,2650,-32.23,20240717,1615,11.21,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250430,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1796,-7,5,-0.39,40993075,22452,158.19,1778,1849,1771,2340,1263,1803,1825.81,0.86,0,363,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,359,-6.80,0.29,12,0.11,-264.00,6140.00,2650,20240717,-32.23,1615,20250213,11.21,2160,-16.85,20250123,1615,11.21,20250213,2650,-32.23,20240717,1615,11.21,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250430,131015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1792,-11,5,-0.61,40829711,22361,157.55,1778,1849,1771,2340,1263,1803,1825.93,0.86,0,383,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,358,-6.79,0.29,12,0.11,-264.00,6140.00,2650,20240717,-32.38,1615,20250213,10.96,2160,-17.04,20250123,1615,10.96,20250213,2650,-32.38,20240717,1615,10.96,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250430,121019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1799,-4,5,-0.22,40741724,22312,157.20,1778,1849,1771,2340,1263,1803,1826.00,0.86,0,383,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,360,-6.81,0.29,12,0.11,-264.00,6140.00,2650,20240717,-32.11,1615,20250213,11.39,2160,-16.71,20250123,1615,11.39,20250213,2650,-32.11,20240717,1615,11.39,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250430,111016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1794,-9,5,-0.50,38245168,20912,147.34,1778,1849,1775,2340,1263,1803,1828.86,0.86,0,387,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,359,-6.80,0.29,12,0.10,-264.00,6140.00,2650,20240717,-32.30,1615,20250213,11.08,2160,-16.94,20250123,1615,11.08,20250213,2650,-32.30,20240717,1615,11.08,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250430,101019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1840,37,2,2.05,30685665,16743,117.97,1778,1849,1778,2340,1263,1803,1832.75,0.86,0,52,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,368,-6.97,0.30,12,0.08,-264.00,6140.00,2650,20240717,-30.57,1615,20250213,13.93,2160,-14.81,20250123,1615,13.93,20250213,2650,-30.57,20240717,1615,13.93,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250430,091021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,17,2,0.94,3580042,1994,14.05,1778,1820,1778,2340,1263,1803,1795.41,0.86,0,-242,1832,1817,1792,1777,1752,1825,1785,100,537,500,1260,1,1,20000000,364,-6.89,0.30,12,0.01,-264.00,6140.00,2650,20240717,-31.32,1615,20250213,12.69,2160,-15.74,20250123,1615,12.69,20250213,2650,-31.32,20240717,1615,12.69,20250213,0.01,Y,228340,500,100 억,,172998,N,N,0,N,00,N
20250429,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1803,14,2,0.78,25394839,14192,230.05,1790,1807,1767,2325,1253,1789,1789.38,0.86,0,253,1813,1801,1778,1766,1743,1807,1772,100,536,500,1250,1,1,20000000,361,-6.83,0.29,12,0.07,-264.00,6140.00,2650,20240717,-31.96,1615,20250213,11.64,2160,-16.53,20250123,1615,11.64,20250213,2650,-31.96,20240717,1615,11.64,20250213,0.01,Y,228340,500,100 억,,172977,N,N,0,N,00,N
20250429,151012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1803,14,2,0.78,20887438,11692,189.53,1790,1807,1767,2325,1253,1789,1786.47,0.86,0,445,1813,1801,1778,1766,1743,1807,1772,100,536,500,1250,1,1,20000000,361,-6.83,0.29,12,0.06,-264.00,6140.00,2650,20240717,-31.96,1615,20250213,11.64,2160,-16.53,20250123,1615,11.64,20250213,2650,-31.96,20240717,1615,11.64,20250213,0.01,Y,228340,500,100 억,,172977,N,N,0,N,00,N
20250429,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,11,2,0.61,14771994,8289,134.37,1790,1800,1767,2325,1253,1789,1782.12,0.86,0,180,1813,1801,1778,1766,1743,1807,1772,100,536,500,1250,1,1,20000000,360,-6.82,0.29,12,0.04,-264.00,6140.00,2650,20240717,-32.08,1615,20250213,11.46,2160,-16.67,20250123,1615,11.46,20250213,2650,-32.08,20240717,1615,11.46,20250213,0.01,Y,228340,500,100 억,,172977,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 161008 57 100.00 KOSDAQ 비금속 N N N N N 1786 -17 5 -0.94 43069941 23612 166.36 1778 1849 1771 2340 1263 1803 1824.08 0.86 0 156 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 357 -6.77 0.29 12 0.12 -264.00 6140.00 2650 20240717 -32.60 1615 20250213 10.59 2160 -17.31 20250123 1615 10.59 20250213 2650 -32.60 20240717 1615 10.59 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
3 20250430 151016 57 100.00 KOSDAQ 비금속 N N N N N 1796 -7 5 -0.39 41964375 22993 162.00 1778 1849 1771 2340 1263 1803 1825.09 0.86 0 284 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 359 -6.80 0.29 12 0.11 -264.00 6140.00 2650 20240717 -32.23 1615 20250213 11.21 2160 -16.85 20250123 1615 11.21 20250213 2650 -32.23 20240717 1615 11.21 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
4 20250430 141018 57 100.00 KOSDAQ 비금속 N N N N N 1796 -7 5 -0.39 40993075 22452 158.19 1778 1849 1771 2340 1263 1803 1825.81 0.86 0 363 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 359 -6.80 0.29 12 0.11 -264.00 6140.00 2650 20240717 -32.23 1615 20250213 11.21 2160 -16.85 20250123 1615 11.21 20250213 2650 -32.23 20240717 1615 11.21 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
5 20250430 131015 57 100.00 KOSDAQ 비금속 N N N N N 1792 -11 5 -0.61 40829711 22361 157.55 1778 1849 1771 2340 1263 1803 1825.93 0.86 0 383 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 358 -6.79 0.29 12 0.11 -264.00 6140.00 2650 20240717 -32.38 1615 20250213 10.96 2160 -17.04 20250123 1615 10.96 20250213 2650 -32.38 20240717 1615 10.96 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
6 20250430 121019 57 100.00 KOSDAQ 비금속 N N N N N 1799 -4 5 -0.22 40741724 22312 157.20 1778 1849 1771 2340 1263 1803 1826.00 0.86 0 383 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 360 -6.81 0.29 12 0.11 -264.00 6140.00 2650 20240717 -32.11 1615 20250213 11.39 2160 -16.71 20250123 1615 11.39 20250213 2650 -32.11 20240717 1615 11.39 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
7 20250430 111016 57 100.00 KOSDAQ 비금속 N N N N N 1794 -9 5 -0.50 38245168 20912 147.34 1778 1849 1775 2340 1263 1803 1828.86 0.86 0 387 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 359 -6.80 0.29 12 0.10 -264.00 6140.00 2650 20240717 -32.30 1615 20250213 11.08 2160 -16.94 20250123 1615 11.08 20250213 2650 -32.30 20240717 1615 11.08 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
8 20250430 101019 57 100.00 KOSDAQ 비금속 N N N N N 1840 37 2 2.05 30685665 16743 117.97 1778 1849 1778 2340 1263 1803 1832.75 0.86 0 52 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 368 -6.97 0.30 12 0.08 -264.00 6140.00 2650 20240717 -30.57 1615 20250213 13.93 2160 -14.81 20250123 1615 13.93 20250213 2650 -30.57 20240717 1615 13.93 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
9 20250430 091021 57 100.00 KOSDAQ 비금속 N N N N N 1820 17 2 0.94 3580042 1994 14.05 1778 1820 1778 2340 1263 1803 1795.41 0.86 0 -242 1832 1817 1792 1777 1752 1825 1785 100 537 500 1260 1 1 20000000 364 -6.89 0.30 12 0.01 -264.00 6140.00 2650 20240717 -31.32 1615 20250213 12.69 2160 -15.74 20250123 1615 12.69 20250213 2650 -31.32 20240717 1615 12.69 20250213 0.01 Y 228340 500 100 억 172998 N N 0 N 00 N
10 20250429 161008 57 100.00 KOSDAQ 비금속 N N N N N 1803 14 2 0.78 25394839 14192 230.05 1790 1807 1767 2325 1253 1789 1789.38 0.86 0 253 1813 1801 1778 1766 1743 1807 1772 100 536 500 1250 1 1 20000000 361 -6.83 0.29 12 0.07 -264.00 6140.00 2650 20240717 -31.96 1615 20250213 11.64 2160 -16.53 20250123 1615 11.64 20250213 2650 -31.96 20240717 1615 11.64 20250213 0.01 Y 228340 500 100 억 172977 N N 0 N 00 N
11 20250429 151012 57 100.00 KOSDAQ 비금속 N N N N N 1803 14 2 0.78 20887438 11692 189.53 1790 1807 1767 2325 1253 1789 1786.47 0.86 0 445 1813 1801 1778 1766 1743 1807 1772 100 536 500 1250 1 1 20000000 361 -6.83 0.29 12 0.06 -264.00 6140.00 2650 20240717 -31.96 1615 20250213 11.64 2160 -16.53 20250123 1615 11.64 20250213 2650 -31.96 20240717 1615 11.64 20250213 0.01 Y 228340 500 100 억 172977 N N 0 N 00 N
12 20250429 141014 57 100.00 KOSDAQ 비금속 N N N N N 1800 11 2 0.61 14771994 8289 134.37 1790 1800 1767 2325 1253 1789 1782.12 0.86 0 180 1813 1801 1778 1766 1743 1807 1772 100 536 500 1250 1 1 20000000 360 -6.82 0.29 12 0.04 -264.00 6140.00 2650 20240717 -32.08 1615 20250213 11.46 2160 -16.67 20250123 1615 11.46 20250213 2650 -32.08 20240717 1615 11.46 20250213 0.01 Y 228340 500 100 억 172977 N N 0 N 00 N