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
019660/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
20250429,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1144,129,2,12.71,961217072,852771,3540.23,1015,1233,1005,1319,711,1015,1127.06,0.00,0,18040,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,479,71.50,3.58,12,2.04,16.00,320.00,1304,20250310,-12.27,300,20241115,281.33,1304,-12.27,20250310,489,133.95,20250107,1304,-12.27,20250310,300,281.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250429,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1143,128,2,12.61,910395938,808332,3355.75,1015,1233,1005,1319,711,1015,1126.26,0.00,0,9319,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,478,71.44,3.57,12,1.93,16.00,320.00,1304,20250310,-12.35,300,20241115,281.00,1304,-12.35,20250310,489,133.74,20250107,1304,-12.35,20250310,300,281.00,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250429,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1068,53,2,5.22,739572693,658462,2733.57,1015,1233,1005,1319,711,1015,1123.18,0.00,0,-38312,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,447,66.75,3.34,12,1.57,16.00,320.00,1304,20250310,-18.10,300,20241115,256.00,1304,-18.10,20250310,489,118.40,20250107,1304,-18.10,20250310,300,256.00,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250429,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1046,31,2,3.05,90967710,88505,367.42,1015,1067,1005,1319,711,1015,1027.83,0.00,0,25469,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,438,65.38,3.27,12,0.21,16.00,320.00,1304,20250310,-19.79,300,20241115,248.67,1304,-19.79,20250310,489,113.91,20250107,1304,-19.79,20250310,300,248.67,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250429,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1036,21,2,2.07,70238313,68747,285.40,1015,1056,1005,1319,711,1015,1021.69,0.00,0,26412,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,433,64.75,3.24,12,0.16,16.00,320.00,1304,20250310,-20.55,300,20241115,245.33,1304,-20.55,20250310,489,111.86,20250107,1304,-20.55,20250310,300,245.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250429,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,3,2,0.30,26336671,25960,107.77,1015,1020,1005,1319,711,1015,1014.51,0.00,0,6593,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,426,63.62,3.18,12,0.06,16.00,320.00,1304,20250310,-21.93,300,20241115,239.33,1304,-21.93,20250310,489,108.18,20250107,1304,-21.93,20250310,300,239.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250429,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-6,5,-0.59,25670153,25302,105.04,1015,1020,1005,1319,711,1015,1014.55,0.00,0,6219,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,422,63.06,3.15,12,0.06,16.00,320.00,1304,20250310,-22.62,300,20241115,236.33,1304,-22.62,20250310,489,106.34,20250107,1304,-22.62,20250310,300,236.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250429,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,0,3,0.00,452690,446,1.85,1015,1015,1015,1319,711,1015,1015.00,0.00,0,-45,1062,1038,1015,991,968,1050,1003,209,304,500,660,1,1,41832999,425,63.44,3.17,12,0.00,16.00,320.00,1304,20250310,-22.16,300,20241115,238.33,1304,-22.16,20250310,489,107.57,20250107,1304,-22.16,20250310,300,238.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250428,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,2,2,0.20,24269839,24088,19.99,1013,1039,992,1316,710,1013,1007.55,0.00,0,-2144,1049,1030,1010,991,971,1040,1001,209,303,500,660,1,1,41832999,425,63.44,3.17,12,0.06,16.00,320.00,1304,20250310,-22.16,300,20241115,238.33,1304,-22.16,20250310,489,107.57,20250107,1304,-22.16,20250310,300,238.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,1582,N,00,N
20250428,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-5,5,-0.49,19226078,19096,15.85,1013,1039,992,1316,710,1013,1006.81,0.00,0,-2452,1049,1030,1010,991,971,1040,1001,209,303,500,660,1,1,41832999,422,63.00,3.15,12,0.05,16.00,320.00,1304,20250310,-22.70,300,20241115,236.00,1304,-22.70,20250310,489,106.13,20250107,1304,-22.70,20250310,300,236.00,20241115,0.00,Y,019660,500,209 억,,0,N,N,18274,N,00,N
20250428,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-5,5,-0.49,17348399,17235,14.31,1013,1039,992,1316,710,1013,1006.58,0.00,0,-1697,1049,1030,1010,991,971,1040,1001,209,303,500,660,1,1,41832999,422,63.00,3.15,12,0.04,16.00,320.00,1304,20250310,-22.70,300,20241115,236.00,1304,-22.70,20250310,489,106.13,20250107,1304,-22.70,20250310,300,236.00,20241115,0.00,Y,019660,500,209 억,,0,N,N,18274,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 160332 57 100.00 KOSDAQ 유통 N N N N N 1144 129 2 12.71 961217072 852771 3540.23 1015 1233 1005 1319 711 1015 1127.06 0.00 0 18040 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 479 71.50 3.58 12 2.04 16.00 320.00 1304 20250310 -12.27 300 20241115 281.33 1304 -12.27 20250310 489 133.95 20250107 1304 -12.27 20250310 300 281.33 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
3 20250429 150335 57 100.00 KOSDAQ 유통 N N N N N 1143 128 2 12.61 910395938 808332 3355.75 1015 1233 1005 1319 711 1015 1126.26 0.00 0 9319 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 478 71.44 3.57 12 1.93 16.00 320.00 1304 20250310 -12.35 300 20241115 281.00 1304 -12.35 20250310 489 133.74 20250107 1304 -12.35 20250310 300 281.00 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
4 20250429 140335 57 100.00 KOSDAQ 유통 N N N N N 1068 53 2 5.22 739572693 658462 2733.57 1015 1233 1005 1319 711 1015 1123.18 0.00 0 -38312 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 447 66.75 3.34 12 1.57 16.00 320.00 1304 20250310 -18.10 300 20241115 256.00 1304 -18.10 20250310 489 118.40 20250107 1304 -18.10 20250310 300 256.00 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
5 20250429 130337 57 100.00 KOSDAQ 유통 N N N N N 1046 31 2 3.05 90967710 88505 367.42 1015 1067 1005 1319 711 1015 1027.83 0.00 0 25469 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 438 65.38 3.27 12 0.21 16.00 320.00 1304 20250310 -19.79 300 20241115 248.67 1304 -19.79 20250310 489 113.91 20250107 1304 -19.79 20250310 300 248.67 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
6 20250429 120336 57 100.00 KOSDAQ 유통 N N N N N 1036 21 2 2.07 70238313 68747 285.40 1015 1056 1005 1319 711 1015 1021.69 0.00 0 26412 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 433 64.75 3.24 12 0.16 16.00 320.00 1304 20250310 -20.55 300 20241115 245.33 1304 -20.55 20250310 489 111.86 20250107 1304 -20.55 20250310 300 245.33 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
7 20250429 110336 57 100.00 KOSDAQ 유통 N N N N N 1018 3 2 0.30 26336671 25960 107.77 1015 1020 1005 1319 711 1015 1014.51 0.00 0 6593 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 426 63.62 3.18 12 0.06 16.00 320.00 1304 20250310 -21.93 300 20241115 239.33 1304 -21.93 20250310 489 108.18 20250107 1304 -21.93 20250310 300 239.33 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
8 20250429 100337 57 100.00 KOSDAQ 유통 N N N N N 1009 -6 5 -0.59 25670153 25302 105.04 1015 1020 1005 1319 711 1015 1014.55 0.00 0 6219 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 422 63.06 3.15 12 0.06 16.00 320.00 1304 20250310 -22.62 300 20241115 236.33 1304 -22.62 20250310 489 106.34 20250107 1304 -22.62 20250310 300 236.33 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
9 20250429 090337 57 100.00 KOSDAQ 유통 N N N N N 1015 0 3 0.00 452690 446 1.85 1015 1015 1015 1319 711 1015 1015.00 0.00 0 -45 1062 1038 1015 991 968 1050 1003 209 304 500 660 1 1 41832999 425 63.44 3.17 12 0.00 16.00 320.00 1304 20250310 -22.16 300 20241115 238.33 1304 -22.16 20250310 489 107.57 20250107 1304 -22.16 20250310 300 238.33 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
10 20250428 160332 57 100.00 KOSDAQ 유통 N N N N N 1015 2 2 0.20 24269839 24088 19.99 1013 1039 992 1316 710 1013 1007.55 0.00 0 -2144 1049 1030 1010 991 971 1040 1001 209 303 500 660 1 1 41832999 425 63.44 3.17 12 0.06 16.00 320.00 1304 20250310 -22.16 300 20241115 238.33 1304 -22.16 20250310 489 107.57 20250107 1304 -22.16 20250310 300 238.33 20241115 0.00 Y 019660 500 209 억 0 N N 1582 N 00 N
11 20250428 150335 57 100.00 KOSDAQ 유통 N N N N N 1008 -5 5 -0.49 19226078 19096 15.85 1013 1039 992 1316 710 1013 1006.81 0.00 0 -2452 1049 1030 1010 991 971 1040 1001 209 303 500 660 1 1 41832999 422 63.00 3.15 12 0.05 16.00 320.00 1304 20250310 -22.70 300 20241115 236.00 1304 -22.70 20250310 489 106.13 20250107 1304 -22.70 20250310 300 236.00 20241115 0.00 Y 019660 500 209 억 0 N N 18274 N 00 N
12 20250428 140335 57 100.00 KOSDAQ 유통 N N N N N 1008 -5 5 -0.49 17348399 17235 14.31 1013 1039 992 1316 710 1013 1006.58 0.00 0 -1697 1049 1030 1010 991 971 1040 1001 209 303 500 660 1 1 41832999 422 63.00 3.15 12 0.04 16.00 320.00 1304 20250310 -22.70 300 20241115 236.00 1304 -22.70 20250310 489 106.13 20250107 1304 -22.70 20250310 300 236.00 20241115 0.00 Y 019660 500 209 억 0 N N 18274 N 00 N