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
405100/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
20250430,161241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12050,-110,5,-0.90,199921180,16477,24.91,12160,12290,12020,15800,8520,12160,12133.31,3.48,0,1693,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1481,51.72,1.48,12,0.13,233.00,8164.00,26650,20240507,-54.78,9880,20241210,21.96,15250,-20.98,20250224,10000,20.50,20250409,26650,-54.78,20240507,9880,21.96,20241210,2.58,Y,405100,500,61 억,,427539,N,N,709,N,00,N
20250430,151252,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12100,-60,5,-0.49,194992550,16070,24.29,12160,12290,12020,15800,8520,12160,12133.91,3.48,0,1541,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1487,51.93,1.48,12,0.13,233.00,8164.00,26650,20240507,-54.60,9880,20241210,22.47,15250,-20.66,20250224,10000,21.00,20250409,26650,-54.60,20240507,9880,22.47,20241210,2.58,Y,405100,500,61 억,,427539,N,N,824,N,00,N
20250430,141253,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12150,-10,5,-0.08,178135090,14681,22.19,12160,12290,12020,15800,8520,12160,12133.67,3.48,0,1647,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1493,52.15,1.49,12,0.12,233.00,8164.00,26650,20240507,-54.41,9880,20241210,22.98,15250,-20.33,20250224,10000,21.50,20250409,26650,-54.41,20240507,9880,22.98,20241210,2.58,Y,405100,500,61 억,,427539,N,N,824,N,00,N
20250430,131250,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12120,-40,5,-0.33,167381620,13794,20.85,12160,12290,12020,15800,8520,12160,12134.33,3.48,0,1218,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1489,52.02,1.48,12,0.11,233.00,8164.00,26650,20240507,-54.52,9880,20241210,22.67,15250,-20.52,20250224,10000,21.20,20250409,26650,-54.52,20240507,9880,22.67,20241210,2.58,Y,405100,500,61 억,,427539,N,N,824,N,00,N
20250430,121253,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12020,-140,5,-1.15,155262950,12790,19.34,12160,12290,12020,15800,8520,12160,12139.36,3.48,0,888,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1477,51.59,1.47,12,0.10,233.00,8164.00,26650,20240507,-54.90,9880,20241210,21.66,15250,-21.18,20250224,10000,20.20,20250409,26650,-54.90,20240507,9880,21.66,20241210,2.58,Y,405100,500,61 억,,427539,N,N,824,N,00,N
20250430,111252,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12030,-130,5,-1.07,132759970,10921,16.51,12160,12290,12020,15800,8520,12160,12156.39,3.48,0,298,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1478,51.63,1.47,12,0.09,233.00,8164.00,26650,20240507,-54.86,9880,20241210,21.76,15250,-21.11,20250224,10000,20.30,20250409,26650,-54.86,20240507,9880,21.76,20241210,2.58,Y,405100,500,61 억,,427539,N,N,824,N,00,N
20250430,101254,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12220,60,2,0.49,73237200,6007,9.08,12160,12290,12110,15800,8520,12160,12192.10,3.48,0,2411,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1502,52.45,1.50,12,0.05,233.00,8164.00,26650,20240507,-54.15,9880,20241210,23.68,15250,-19.87,20250224,10000,22.20,20250409,26650,-54.15,20240507,9880,23.68,20241210,2.58,Y,405100,500,61 억,,427539,N,N,824,N,00,N
20250430,091258,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12190,30,2,0.25,37287250,3059,4.62,12160,12290,12110,15800,8520,12160,12189.59,3.48,0,1088,13613,12886,12473,11746,11333,12680,11540,61,3640,500,8260,10,1,12289301,1498,52.32,1.49,12,0.02,233.00,8164.00,26650,20240507,-54.26,9880,20241210,23.38,15250,-20.07,20250224,10000,21.90,20250409,26650,-54.26,20240507,9880,23.38,20241210,2.58,Y,405100,500,61 억,,427539,N,N,824,N,00,N
20250429,161241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12160,-190,5,-1.54,819089525,65944,614.52,12400,13200,12060,16050,8650,12350,12421.01,3.46,0,2541,12636,12492,12396,12252,12156,12445,12205,61,3700,500,8390,10,1,12289301,1494,52.19,1.49,12,0.54,233.00,8164.00,26650,20240507,-54.37,9880,20241210,23.08,15250,-20.26,20250224,10000,21.60,20250409,26650,-54.37,20240507,9880,23.08,20241210,2.59,Y,405100,500,61 억,,425713,N,N,824,N,00,N
20250429,151247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12200,-150,5,-1.21,661990210,53022,494.10,12400,13200,12070,16050,8650,12350,12485.20,3.46,0,1777,12636,12492,12396,12252,12156,12445,12205,61,3700,500,8390,10,1,12289301,1499,52.36,1.49,12,0.43,233.00,8164.00,26650,20240507,-54.22,9880,20241210,23.48,15250,-20.00,20250224,10000,22.00,20250409,26650,-54.22,20240507,9880,23.48,20241210,2.59,Y,405100,500,61 억,,425713,N,N,483,N,00,N
20250429,141250,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12270,-80,5,-0.65,128401680,10441,97.30,12400,12400,12160,16050,8650,12350,12297.83,3.46,0,3262,12636,12492,12396,12252,12156,12445,12205,61,3700,500,8390,10,1,12289301,1508,52.66,1.50,12,0.08,233.00,8164.00,26650,20240507,-53.96,9880,20241210,24.19,15250,-19.54,20250224,10000,22.70,20250409,26650,-53.96,20240507,9880,24.19,20241210,2.59,Y,405100,500,61 억,,425713,N,N,483,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 161241 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12050 -110 5 -0.90 199921180 16477 24.91 12160 12290 12020 15800 8520 12160 12133.31 3.48 0 1693 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1481 51.72 1.48 12 0.13 233.00 8164.00 26650 20240507 -54.78 9880 20241210 21.96 15250 -20.98 20250224 10000 20.50 20250409 26650 -54.78 20240507 9880 21.96 20241210 2.58 Y 405100 500 61 억 427539 N N 709 N 00 N
3 20250430 151252 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12100 -60 5 -0.49 194992550 16070 24.29 12160 12290 12020 15800 8520 12160 12133.91 3.48 0 1541 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1487 51.93 1.48 12 0.13 233.00 8164.00 26650 20240507 -54.60 9880 20241210 22.47 15250 -20.66 20250224 10000 21.00 20250409 26650 -54.60 20240507 9880 22.47 20241210 2.58 Y 405100 500 61 억 427539 N N 824 N 00 N
4 20250430 141253 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12150 -10 5 -0.08 178135090 14681 22.19 12160 12290 12020 15800 8520 12160 12133.67 3.48 0 1647 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1493 52.15 1.49 12 0.12 233.00 8164.00 26650 20240507 -54.41 9880 20241210 22.98 15250 -20.33 20250224 10000 21.50 20250409 26650 -54.41 20240507 9880 22.98 20241210 2.58 Y 405100 500 61 억 427539 N N 824 N 00 N
5 20250430 131250 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12120 -40 5 -0.33 167381620 13794 20.85 12160 12290 12020 15800 8520 12160 12134.33 3.48 0 1218 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1489 52.02 1.48 12 0.11 233.00 8164.00 26650 20240507 -54.52 9880 20241210 22.67 15250 -20.52 20250224 10000 21.20 20250409 26650 -54.52 20240507 9880 22.67 20241210 2.58 Y 405100 500 61 억 427539 N N 824 N 00 N
6 20250430 121253 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12020 -140 5 -1.15 155262950 12790 19.34 12160 12290 12020 15800 8520 12160 12139.36 3.48 0 888 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1477 51.59 1.47 12 0.10 233.00 8164.00 26650 20240507 -54.90 9880 20241210 21.66 15250 -21.18 20250224 10000 20.20 20250409 26650 -54.90 20240507 9880 21.66 20241210 2.58 Y 405100 500 61 억 427539 N N 824 N 00 N
7 20250430 111252 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12030 -130 5 -1.07 132759970 10921 16.51 12160 12290 12020 15800 8520 12160 12156.39 3.48 0 298 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1478 51.63 1.47 12 0.09 233.00 8164.00 26650 20240507 -54.86 9880 20241210 21.76 15250 -21.11 20250224 10000 20.30 20250409 26650 -54.86 20240507 9880 21.76 20241210 2.58 Y 405100 500 61 억 427539 N N 824 N 00 N
8 20250430 101254 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12220 60 2 0.49 73237200 6007 9.08 12160 12290 12110 15800 8520 12160 12192.10 3.48 0 2411 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1502 52.45 1.50 12 0.05 233.00 8164.00 26650 20240507 -54.15 9880 20241210 23.68 15250 -19.87 20250224 10000 22.20 20250409 26650 -54.15 20240507 9880 23.68 20241210 2.58 Y 405100 500 61 억 427539 N N 824 N 00 N
9 20250430 091258 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12190 30 2 0.25 37287250 3059 4.62 12160 12290 12110 15800 8520 12160 12189.59 3.48 0 1088 13613 12886 12473 11746 11333 12680 11540 61 3640 500 8260 10 1 12289301 1498 52.32 1.49 12 0.02 233.00 8164.00 26650 20240507 -54.26 9880 20241210 23.38 15250 -20.07 20250224 10000 21.90 20250409 26650 -54.26 20240507 9880 23.38 20241210 2.58 Y 405100 500 61 억 427539 N N 824 N 00 N
10 20250429 161241 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12160 -190 5 -1.54 819089525 65944 614.52 12400 13200 12060 16050 8650 12350 12421.01 3.46 0 2541 12636 12492 12396 12252 12156 12445 12205 61 3700 500 8390 10 1 12289301 1494 52.19 1.49 12 0.54 233.00 8164.00 26650 20240507 -54.37 9880 20241210 23.08 15250 -20.26 20250224 10000 21.60 20250409 26650 -54.37 20240507 9880 23.08 20241210 2.59 Y 405100 500 61 억 425713 N N 824 N 00 N
11 20250429 151247 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12200 -150 5 -1.21 661990210 53022 494.10 12400 13200 12070 16050 8650 12350 12485.20 3.46 0 1777 12636 12492 12396 12252 12156 12445 12205 61 3700 500 8390 10 1 12289301 1499 52.36 1.49 12 0.43 233.00 8164.00 26650 20240507 -54.22 9880 20241210 23.48 15250 -20.00 20250224 10000 22.00 20250409 26650 -54.22 20240507 9880 23.48 20241210 2.59 Y 405100 500 61 억 425713 N N 483 N 00 N
12 20250429 141250 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12270 -80 5 -0.65 128401680 10441 97.30 12400 12400 12160 16050 8650 12350 12297.83 3.46 0 3262 12636 12492 12396 12252 12156 12445 12205 61 3700 500 8390 10 1 12289301 1508 52.66 1.50 12 0.08 233.00 8164.00 26650 20240507 -53.96 9880 20241210 24.19 15250 -19.54 20250224 10000 22.70 20250409 26650 -53.96 20240507 9880 24.19 20241210 2.59 Y 405100 500 61 억 425713 N N 483 N 00 N