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
037350/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
20250429,160438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4350,25,2,0.58,288697377,66589,93.35,4325,4390,4290,5620,3030,4325,4335.51,4.02,0,5029,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,673,3.55,0.22,12,0.43,1224.00,19375.00,5950,20240822,-26.89,3465,20240805,25.54,5030,-13.52,20250107,3810,14.17,20250407,5950,-26.89,20240822,3465,25.54,20240805,1.80,Y,037350,500,77 억,,621472,N,N,25,N,00,N
20250429,150441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4335,10,2,0.23,258035572,59521,83.44,4325,4390,4290,5620,3030,4325,4335.20,4.02,0,5307,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,671,3.54,0.22,12,0.38,1224.00,19375.00,5950,20240822,-27.14,3465,20240805,25.11,5030,-13.82,20250107,3810,13.78,20250407,5950,-27.14,20240822,3465,25.11,20240805,1.80,Y,037350,500,77 억,,621472,N,N,0,N,00,N
20250429,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4350,25,2,0.58,229467312,52927,74.20,4325,4390,4290,5620,3030,4325,4335.54,4.02,0,3745,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,673,3.55,0.22,12,0.34,1224.00,19375.00,5950,20240822,-26.89,3465,20240805,25.54,5030,-13.52,20250107,3810,14.17,20250407,5950,-26.89,20240822,3465,25.54,20240805,1.80,Y,037350,500,77 억,,621472,N,N,0,N,00,N
20250429,130442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4350,25,2,0.58,207153990,47795,67.00,4325,4390,4290,5620,3030,4325,4334.22,4.02,0,1721,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,673,3.55,0.22,12,0.31,1224.00,19375.00,5950,20240822,-26.89,3465,20240805,25.54,5030,-13.52,20250107,3810,14.17,20250407,5950,-26.89,20240822,3465,25.54,20240805,1.80,Y,037350,500,77 억,,621472,N,N,0,N,00,N
20250429,120441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4360,35,2,0.81,175220345,40445,56.70,4325,4390,4290,5620,3030,4325,4332.31,4.02,0,1736,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,674,3.56,0.23,12,0.26,1224.00,19375.00,5950,20240822,-26.72,3465,20240805,25.83,5030,-13.32,20250107,3810,14.44,20250407,5950,-26.72,20240822,3465,25.83,20240805,1.80,Y,037350,500,77 억,,621472,N,N,0,N,00,N
20250429,110441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4345,20,2,0.46,146423045,33821,47.41,4325,4390,4290,5620,3030,4325,4329.35,4.02,0,1860,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,672,3.55,0.22,12,0.22,1224.00,19375.00,5950,20240822,-26.97,3465,20240805,25.40,5030,-13.62,20250107,3810,14.04,20250407,5950,-26.97,20240822,3465,25.40,20240805,1.80,Y,037350,500,77 억,,621472,N,N,0,N,00,N
20250429,100443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4320,-5,5,-0.12,77347185,17938,25.15,4325,4330,4290,5620,3030,4325,4311.92,4.02,0,2061,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,668,3.53,0.22,12,0.12,1224.00,19375.00,5950,20240822,-27.39,3465,20240805,24.68,5030,-14.12,20250107,3810,13.39,20250407,5950,-27.39,20240822,3465,24.68,20240805,1.80,Y,037350,500,77 억,,621472,N,N,0,N,00,N
20250429,090442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4295,-30,5,-0.69,8965125,2079,2.91,4325,4325,4290,5620,3030,4325,4312.23,4.02,0,170,4415,4370,4315,4270,4215,4375,4275,77,1295,500,3110,5,1,15470000,664,3.51,0.22,12,0.01,1224.00,19375.00,5950,20240822,-27.82,3465,20240805,23.95,5030,-14.61,20250107,3810,12.73,20250407,5950,-27.82,20240822,3465,23.95,20240805,1.80,Y,037350,500,77 억,,621472,N,N,0,N,00,N
20250428,160438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4325,0,3,0.00,305526591,70641,70.91,4325,4360,4260,5620,3030,4325,4325.06,4.02,0,-173,4365,4345,4305,4285,4245,4355,4295,77,1295,500,3110,5,1,15470000,669,3.53,0.22,12,0.46,1224.00,19375.00,5950,20240822,-27.31,3465,20240805,24.82,5030,-14.02,20250107,3810,13.52,20250407,5950,-27.31,20240822,3465,24.82,20240805,1.79,Y,037350,500,77 억,,621645,N,N,0,N,00,N
20250428,150441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,5,2,0.12,292865586,67714,67.97,4325,4360,4260,5620,3030,4325,4325.04,4.02,0,394,4365,4345,4305,4285,4245,4355,4295,77,1295,500,3110,5,1,15470000,670,3.54,0.22,12,0.44,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.79,Y,037350,500,77 억,,621645,N,N,0,N,00,N
20250428,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,5,2,0.12,281057724,64982,65.23,4325,4360,4260,5620,3030,4325,4325.16,4.02,0,269,4365,4345,4305,4285,4245,4355,4295,77,1295,500,3110,5,1,15470000,670,3.54,0.22,12,0.42,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.79,Y,037350,500,77 억,,621645,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 20250429 160438 57 100.00 KOSDAQ 일반서비스 N N N N N 4350 25 2 0.58 288697377 66589 93.35 4325 4390 4290 5620 3030 4325 4335.51 4.02 0 5029 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 673 3.55 0.22 12 0.43 1224.00 19375.00 5950 20240822 -26.89 3465 20240805 25.54 5030 -13.52 20250107 3810 14.17 20250407 5950 -26.89 20240822 3465 25.54 20240805 1.80 Y 037350 500 77 억 621472 N N 25 N 00 N
3 20250429 150441 57 100.00 KOSDAQ 일반서비스 N N N N N 4335 10 2 0.23 258035572 59521 83.44 4325 4390 4290 5620 3030 4325 4335.20 4.02 0 5307 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 671 3.54 0.22 12 0.38 1224.00 19375.00 5950 20240822 -27.14 3465 20240805 25.11 5030 -13.82 20250107 3810 13.78 20250407 5950 -27.14 20240822 3465 25.11 20240805 1.80 Y 037350 500 77 억 621472 N N 0 N 00 N
4 20250429 140441 57 100.00 KOSDAQ 일반서비스 N N N N N 4350 25 2 0.58 229467312 52927 74.20 4325 4390 4290 5620 3030 4325 4335.54 4.02 0 3745 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 673 3.55 0.22 12 0.34 1224.00 19375.00 5950 20240822 -26.89 3465 20240805 25.54 5030 -13.52 20250107 3810 14.17 20250407 5950 -26.89 20240822 3465 25.54 20240805 1.80 Y 037350 500 77 억 621472 N N 0 N 00 N
5 20250429 130442 57 100.00 KOSDAQ 일반서비스 N N N N N 4350 25 2 0.58 207153990 47795 67.00 4325 4390 4290 5620 3030 4325 4334.22 4.02 0 1721 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 673 3.55 0.22 12 0.31 1224.00 19375.00 5950 20240822 -26.89 3465 20240805 25.54 5030 -13.52 20250107 3810 14.17 20250407 5950 -26.89 20240822 3465 25.54 20240805 1.80 Y 037350 500 77 억 621472 N N 0 N 00 N
6 20250429 120441 57 100.00 KOSDAQ 일반서비스 N N N N N 4360 35 2 0.81 175220345 40445 56.70 4325 4390 4290 5620 3030 4325 4332.31 4.02 0 1736 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 674 3.56 0.23 12 0.26 1224.00 19375.00 5950 20240822 -26.72 3465 20240805 25.83 5030 -13.32 20250107 3810 14.44 20250407 5950 -26.72 20240822 3465 25.83 20240805 1.80 Y 037350 500 77 억 621472 N N 0 N 00 N
7 20250429 110441 57 100.00 KOSDAQ 일반서비스 N N N N N 4345 20 2 0.46 146423045 33821 47.41 4325 4390 4290 5620 3030 4325 4329.35 4.02 0 1860 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 672 3.55 0.22 12 0.22 1224.00 19375.00 5950 20240822 -26.97 3465 20240805 25.40 5030 -13.62 20250107 3810 14.04 20250407 5950 -26.97 20240822 3465 25.40 20240805 1.80 Y 037350 500 77 억 621472 N N 0 N 00 N
8 20250429 100443 57 100.00 KOSDAQ 일반서비스 N N N N N 4320 -5 5 -0.12 77347185 17938 25.15 4325 4330 4290 5620 3030 4325 4311.92 4.02 0 2061 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 668 3.53 0.22 12 0.12 1224.00 19375.00 5950 20240822 -27.39 3465 20240805 24.68 5030 -14.12 20250107 3810 13.39 20250407 5950 -27.39 20240822 3465 24.68 20240805 1.80 Y 037350 500 77 억 621472 N N 0 N 00 N
9 20250429 090442 57 100.00 KOSDAQ 일반서비스 N N N N N 4295 -30 5 -0.69 8965125 2079 2.91 4325 4325 4290 5620 3030 4325 4312.23 4.02 0 170 4415 4370 4315 4270 4215 4375 4275 77 1295 500 3110 5 1 15470000 664 3.51 0.22 12 0.01 1224.00 19375.00 5950 20240822 -27.82 3465 20240805 23.95 5030 -14.61 20250107 3810 12.73 20250407 5950 -27.82 20240822 3465 23.95 20240805 1.80 Y 037350 500 77 억 621472 N N 0 N 00 N
10 20250428 160438 57 100.00 KOSDAQ 일반서비스 N N N N N 4325 0 3 0.00 305526591 70641 70.91 4325 4360 4260 5620 3030 4325 4325.06 4.02 0 -173 4365 4345 4305 4285 4245 4355 4295 77 1295 500 3110 5 1 15470000 669 3.53 0.22 12 0.46 1224.00 19375.00 5950 20240822 -27.31 3465 20240805 24.82 5030 -14.02 20250107 3810 13.52 20250407 5950 -27.31 20240822 3465 24.82 20240805 1.79 Y 037350 500 77 억 621645 N N 0 N 00 N
11 20250428 150441 57 100.00 KOSDAQ 일반서비스 N N N N N 4330 5 2 0.12 292865586 67714 67.97 4325 4360 4260 5620 3030 4325 4325.04 4.02 0 394 4365 4345 4305 4285 4245 4355 4295 77 1295 500 3110 5 1 15470000 670 3.54 0.22 12 0.44 1224.00 19375.00 5950 20240822 -27.23 3465 20240805 24.96 5030 -13.92 20250107 3810 13.65 20250407 5950 -27.23 20240822 3465 24.96 20240805 1.79 Y 037350 500 77 억 621645 N N 0 N 00 N
12 20250428 140440 57 100.00 KOSDAQ 일반서비스 N N N N N 4330 5 2 0.12 281057724 64982 65.23 4325 4360 4260 5620 3030 4325 4325.16 4.02 0 269 4365 4345 4305 4285 4245 4355 4295 77 1295 500 3110 5 1 15470000 670 3.54 0.22 12 0.42 1224.00 19375.00 5950 20240822 -27.23 3465 20240805 24.96 5030 -13.92 20250107 3810 13.65 20250407 5950 -27.23 20240822 3465 24.96 20240805 1.79 Y 037350 500 77 억 621645 N N 0 N 00 N