ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013990/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
20250429,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6890,390,2,6.00,12247208240,1788056,190.04,6670,7040,6580,8450,4550,6500,6849.43,1.85,0,58221,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2266,20.32,1.20,12,5.44,339.00,5721.00,9300,20250422,-25.91,3400,20240805,102.65,9300,-25.91,20250422,4635,48.65,20250331,9300,-25.91,20250422,3400,102.65,20240805,6.75,Y,013990,500,164 억,,609150,N,N,10089,N,00,N
20250429,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,370,2,5.69,11803150535,1723512,183.18,6670,7040,6580,8450,4550,6500,6848.31,1.85,0,61298,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2259,20.27,1.20,12,5.24,339.00,5721.00,9300,20250422,-26.13,3400,20240805,102.06,9300,-26.13,20250422,4635,48.22,20250331,9300,-26.13,20250422,3400,102.06,20240805,6.75,Y,013990,500,164 억,,609150,N,N,13215,N,00,N
20250429,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,320,2,4.92,11130451785,1625446,172.76,6670,7040,6580,8450,4550,6500,6847.63,1.85,0,60387,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2243,20.12,1.19,12,4.94,339.00,5721.00,9300,20250422,-26.67,3400,20240805,100.59,9300,-26.67,20250422,4635,47.14,20250331,9300,-26.67,20250422,3400,100.59,20240805,6.75,Y,013990,500,164 억,,609150,N,N,13215,N,00,N
20250429,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6800,300,2,4.62,10490442420,1531325,162.76,6670,7040,6580,8450,4550,6500,6850.57,1.85,0,39299,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2236,20.06,1.19,12,4.66,339.00,5721.00,9300,20250422,-26.88,3400,20240805,100.00,9300,-26.88,20250422,4635,46.71,20250331,9300,-26.88,20250422,3400,100.00,20240805,6.75,Y,013990,500,164 억,,609150,N,N,13215,N,00,N
20250429,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,490,2,7.54,8509959555,1242692,132.08,6670,7040,6580,8450,4550,6500,6848.00,1.85,0,14248,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2299,20.62,1.22,12,3.78,339.00,5721.00,9300,20250422,-24.84,3400,20240805,105.59,9300,-24.84,20250422,4635,50.81,20250331,9300,-24.84,20250422,3400,105.59,20240805,6.75,Y,013990,500,164 억,,609150,N,N,13215,N,00,N
20250429,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6830,330,2,5.08,4540870075,671770,71.40,6670,6900,6580,8450,4550,6500,6759.56,1.85,0,31026,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2246,20.15,1.19,12,2.04,339.00,5721.00,9300,20250422,-26.56,3400,20240805,100.88,9300,-26.56,20250422,4635,47.36,20250331,9300,-26.56,20250422,3400,100.88,20240805,6.75,Y,013990,500,164 억,,609150,N,N,13215,N,00,N
20250429,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6700,200,2,3.08,2209116175,330220,35.10,6670,6810,6580,8450,4550,6500,6689.83,1.85,0,-6346,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2203,19.76,1.17,12,1.00,339.00,5721.00,9300,20250422,-27.96,3400,20240805,97.06,9300,-27.96,20250422,4635,44.55,20250331,9300,-27.96,20250422,3400,97.06,20240805,6.75,Y,013990,500,164 억,,609150,N,N,13215,N,00,N
20250429,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6680,180,2,2.77,333396520,49940,5.31,6670,6710,6660,8450,4550,6500,6675.94,1.85,0,-2354,7220,6860,6640,6280,6060,6750,6170,164,1950,500,4680,10,1,32887536,2197,19.71,1.17,12,0.15,339.00,5721.00,9300,20250422,-28.17,3400,20240805,96.47,9300,-28.17,20250422,4635,44.12,20250331,9300,-28.17,20250422,3400,96.47,20240805,6.75,Y,013990,500,164 억,,609150,N,N,13215,N,00,N
20250428,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,-490,5,-7.01,6230064550,940860,93.88,6930,7000,6420,9080,4900,6990,6621.73,1.65,0,53927,7323,7156,6953,6786,6583,7055,6685,164,2090,500,5030,10,1,32887536,2138,19.17,1.14,12,2.86,339.00,5721.00,9300,20250422,-30.11,3400,20240805,91.18,9300,-30.11,20250422,4635,40.24,20250331,9300,-30.11,20250422,3400,91.18,20240805,7.34,Y,013990,500,164 억,,543691,N,N,13215,N,00,N
20250428,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,-480,5,-6.87,5852190210,882648,88.07,6930,7000,6420,9080,4900,6990,6630.27,1.65,0,36923,7323,7156,6953,6786,6583,7055,6685,164,2090,500,5030,10,1,32887536,2141,19.20,1.14,12,2.68,339.00,5721.00,9300,20250422,-30.00,3400,20240805,91.47,9300,-30.00,20250422,4635,40.45,20250331,9300,-30.00,20250422,3400,91.47,20240805,7.34,Y,013990,500,164 억,,543691,N,N,22446,N,00,N
20250428,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,-460,5,-6.58,4928502370,740073,73.85,6930,7000,6470,9080,4900,6990,6659.48,1.65,0,1454,7323,7156,6953,6786,6583,7055,6685,164,2090,500,5030,10,1,32887536,2148,19.26,1.14,12,2.25,339.00,5721.00,9300,20250422,-29.78,3400,20240805,92.06,9300,-29.78,20250422,4635,40.88,20250331,9300,-29.78,20250422,3400,92.06,20240805,7.34,Y,013990,500,164 억,,543691,N,N,22446,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 20250429 160307 57 100.00 KOSDAQ 유통 N N N N N 6890 390 2 6.00 12247208240 1788056 190.04 6670 7040 6580 8450 4550 6500 6849.43 1.85 0 58221 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2266 20.32 1.20 12 5.44 339.00 5721.00 9300 20250422 -25.91 3400 20240805 102.65 9300 -25.91 20250422 4635 48.65 20250331 9300 -25.91 20250422 3400 102.65 20240805 6.75 Y 013990 500 164 억 609150 N N 10089 N 00 N
3 20250429 150309 57 100.00 KOSDAQ 유통 N N N N N 6870 370 2 5.69 11803150535 1723512 183.18 6670 7040 6580 8450 4550 6500 6848.31 1.85 0 61298 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2259 20.27 1.20 12 5.24 339.00 5721.00 9300 20250422 -26.13 3400 20240805 102.06 9300 -26.13 20250422 4635 48.22 20250331 9300 -26.13 20250422 3400 102.06 20240805 6.75 Y 013990 500 164 억 609150 N N 13215 N 00 N
4 20250429 140310 57 100.00 KOSDAQ 유통 N N N N N 6820 320 2 4.92 11130451785 1625446 172.76 6670 7040 6580 8450 4550 6500 6847.63 1.85 0 60387 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2243 20.12 1.19 12 4.94 339.00 5721.00 9300 20250422 -26.67 3400 20240805 100.59 9300 -26.67 20250422 4635 47.14 20250331 9300 -26.67 20250422 3400 100.59 20240805 6.75 Y 013990 500 164 억 609150 N N 13215 N 00 N
5 20250429 130311 57 100.00 KOSDAQ 유통 N N N N N 6800 300 2 4.62 10490442420 1531325 162.76 6670 7040 6580 8450 4550 6500 6850.57 1.85 0 39299 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2236 20.06 1.19 12 4.66 339.00 5721.00 9300 20250422 -26.88 3400 20240805 100.00 9300 -26.88 20250422 4635 46.71 20250331 9300 -26.88 20250422 3400 100.00 20240805 6.75 Y 013990 500 164 억 609150 N N 13215 N 00 N
6 20250429 120310 57 100.00 KOSDAQ 유통 N N N N N 6990 490 2 7.54 8509959555 1242692 132.08 6670 7040 6580 8450 4550 6500 6848.00 1.85 0 14248 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2299 20.62 1.22 12 3.78 339.00 5721.00 9300 20250422 -24.84 3400 20240805 105.59 9300 -24.84 20250422 4635 50.81 20250331 9300 -24.84 20250422 3400 105.59 20240805 6.75 Y 013990 500 164 억 609150 N N 13215 N 00 N
7 20250429 110310 57 100.00 KOSDAQ 유통 N N N N N 6830 330 2 5.08 4540870075 671770 71.40 6670 6900 6580 8450 4550 6500 6759.56 1.85 0 31026 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2246 20.15 1.19 12 2.04 339.00 5721.00 9300 20250422 -26.56 3400 20240805 100.88 9300 -26.56 20250422 4635 47.36 20250331 9300 -26.56 20250422 3400 100.88 20240805 6.75 Y 013990 500 164 억 609150 N N 13215 N 00 N
8 20250429 100311 57 100.00 KOSDAQ 유통 N N N N N 6700 200 2 3.08 2209116175 330220 35.10 6670 6810 6580 8450 4550 6500 6689.83 1.85 0 -6346 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2203 19.76 1.17 12 1.00 339.00 5721.00 9300 20250422 -27.96 3400 20240805 97.06 9300 -27.96 20250422 4635 44.55 20250331 9300 -27.96 20250422 3400 97.06 20240805 6.75 Y 013990 500 164 억 609150 N N 13215 N 00 N
9 20250429 090311 57 100.00 KOSDAQ 유통 N N N N N 6680 180 2 2.77 333396520 49940 5.31 6670 6710 6660 8450 4550 6500 6675.94 1.85 0 -2354 7220 6860 6640 6280 6060 6750 6170 164 1950 500 4680 10 1 32887536 2197 19.71 1.17 12 0.15 339.00 5721.00 9300 20250422 -28.17 3400 20240805 96.47 9300 -28.17 20250422 4635 44.12 20250331 9300 -28.17 20250422 3400 96.47 20240805 6.75 Y 013990 500 164 억 609150 N N 13215 N 00 N
10 20250428 160307 57 100.00 KOSDAQ 유통 N N N N N 6500 -490 5 -7.01 6230064550 940860 93.88 6930 7000 6420 9080 4900 6990 6621.73 1.65 0 53927 7323 7156 6953 6786 6583 7055 6685 164 2090 500 5030 10 1 32887536 2138 19.17 1.14 12 2.86 339.00 5721.00 9300 20250422 -30.11 3400 20240805 91.18 9300 -30.11 20250422 4635 40.24 20250331 9300 -30.11 20250422 3400 91.18 20240805 7.34 Y 013990 500 164 억 543691 N N 13215 N 00 N
11 20250428 150310 57 100.00 KOSDAQ 유통 N N N N N 6510 -480 5 -6.87 5852190210 882648 88.07 6930 7000 6420 9080 4900 6990 6630.27 1.65 0 36923 7323 7156 6953 6786 6583 7055 6685 164 2090 500 5030 10 1 32887536 2141 19.20 1.14 12 2.68 339.00 5721.00 9300 20250422 -30.00 3400 20240805 91.47 9300 -30.00 20250422 4635 40.45 20250331 9300 -30.00 20250422 3400 91.47 20240805 7.34 Y 013990 500 164 억 543691 N N 22446 N 00 N
12 20250428 140309 57 100.00 KOSDAQ 유통 N N N N N 6530 -460 5 -6.58 4928502370 740073 73.85 6930 7000 6470 9080 4900 6990 6659.48 1.65 0 1454 7323 7156 6953 6786 6583 7055 6685 164 2090 500 5030 10 1 32887536 2148 19.26 1.14 12 2.25 339.00 5721.00 9300 20250422 -29.78 3400 20240805 92.06 9300 -29.78 20250422 4635 40.88 20250331 9300 -29.78 20250422 3400 92.06 20240805 7.34 Y 013990 500 164 억 543691 N N 22446 N 00 N