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
052770/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
20250429,160531,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,63,2,7.89,587192490,672682,1104.10,807,917,800,1037,559,798,872.91,0.83,0,88425,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,480,-2.41,7.62,12,1.21,-358.00,113.00,1896,20240524,-54.59,714,20250324,20.59,1665,-48.29,20250306,714,20.59,20250324,1896,-54.59,20240524,714,20.59,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250429,150534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,68,2,8.52,566891890,649662,1066.31,807,917,800,1037,559,798,872.60,0.83,0,89325,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,483,-2.42,7.66,12,1.16,-358.00,113.00,1896,20240524,-54.32,714,20250324,21.29,1665,-47.99,20250306,714,21.29,20250324,1896,-54.32,20240524,714,21.29,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250429,140534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,879,81,2,10.15,523922102,601094,986.60,807,917,800,1037,559,798,871.61,0.83,0,72607,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,490,-2.46,7.78,12,1.08,-358.00,113.00,1896,20240524,-53.64,714,20250324,23.11,1665,-47.21,20250306,714,23.11,20250324,1896,-53.64,20240524,714,23.11,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250429,130535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,907,109,2,13.66,473986243,544866,894.31,807,917,800,1037,559,798,869.91,0.83,0,67730,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,506,-2.53,8.03,12,0.98,-358.00,113.00,1896,20240524,-52.16,714,20250324,27.03,1665,-45.53,20250306,714,27.03,20250324,1896,-52.16,20240524,714,27.03,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250429,120535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,897,99,2,12.41,281938137,329768,541.26,807,900,800,1037,559,798,854.96,0.83,0,20581,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,500,-2.51,7.94,12,0.59,-358.00,113.00,1896,20240524,-52.69,714,20250324,25.63,1665,-46.13,20250306,714,25.63,20250324,1896,-52.69,20240524,714,25.63,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250429,110534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,70,2,8.77,140714141,168640,276.79,807,869,800,1037,559,798,834.41,0.83,0,38989,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,484,-2.42,7.68,12,0.30,-358.00,113.00,1896,20240524,-54.22,714,20250324,21.57,1665,-47.87,20250306,714,21.57,20250324,1896,-54.22,20240524,714,21.57,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250429,100536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,32,2,4.01,76399705,92528,151.87,807,843,800,1037,559,798,825.69,0.83,0,27125,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,463,-2.32,7.35,12,0.17,-358.00,113.00,1896,20240524,-56.22,714,20250324,16.25,1665,-50.15,20250306,714,16.25,20250324,1896,-56.22,20240524,714,16.25,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250429,090536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,25,2,3.13,9712233,11920,19.56,807,823,800,1037,559,798,814.78,0.83,0,-1233,846,822,806,782,766,814,774,279,239,500,0,1,1,55782666,459,-2.30,7.28,12,0.02,-358.00,113.00,1896,20240524,-56.59,714,20250324,15.27,1665,-50.57,20250306,714,15.27,20250324,1896,-56.59,20240524,714,15.27,20250324,0.10,Y,052770,500,278 억,,465297,N,N,6414,N,00,N
20250428,160530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,2,2,0.25,48615688,60926,124.59,817,830,790,1034,558,796,797.95,0.86,0,-12460,826,810,802,786,778,807,783,279,238,500,0,1,1,55782666,445,-2.23,7.06,12,0.11,-358.00,113.00,1896,20240524,-57.91,714,20250324,11.76,1665,-52.07,20250306,714,11.76,20250324,1896,-57.91,20240524,714,11.76,20250324,0.10,Y,052770,500,278 억,,477758,N,N,6414,N,00,N
20250428,150533,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,3,2,0.38,41553782,52079,106.49,817,830,790,1034,558,796,797.90,0.86,0,-10209,826,810,802,786,778,807,783,279,238,500,0,1,1,55782666,446,-2.23,7.07,12,0.09,-358.00,113.00,1896,20240524,-57.86,714,20250324,11.90,1665,-52.01,20250306,714,11.90,20250324,1896,-57.86,20240524,714,11.90,20250324,0.10,Y,052770,500,278 억,,477758,N,N,6076,N,00,N
20250428,140532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,11,2,1.38,35134455,44041,90.06,817,830,790,1034,558,796,797.77,0.86,0,-9415,826,810,802,786,778,807,783,279,238,500,0,1,1,55782666,450,-2.25,7.14,12,0.08,-358.00,113.00,1896,20240524,-57.44,714,20250324,13.03,1665,-51.53,20250306,714,13.03,20250324,1896,-57.44,20240524,714,13.03,20250324,0.10,Y,052770,500,278 억,,477758,N,N,6076,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 160531 51 100.00 KOSDAQ 유통 N N N N N 861 63 2 7.89 587192490 672682 1104.10 807 917 800 1037 559 798 872.91 0.83 0 88425 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 480 -2.41 7.62 12 1.21 -358.00 113.00 1896 20240524 -54.59 714 20250324 20.59 1665 -48.29 20250306 714 20.59 20250324 1896 -54.59 20240524 714 20.59 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
3 20250429 150534 51 100.00 KOSDAQ 유통 N N N N N 866 68 2 8.52 566891890 649662 1066.31 807 917 800 1037 559 798 872.60 0.83 0 89325 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 483 -2.42 7.66 12 1.16 -358.00 113.00 1896 20240524 -54.32 714 20250324 21.29 1665 -47.99 20250306 714 21.29 20250324 1896 -54.32 20240524 714 21.29 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
4 20250429 140534 51 100.00 KOSDAQ 유통 N N N N N 879 81 2 10.15 523922102 601094 986.60 807 917 800 1037 559 798 871.61 0.83 0 72607 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 490 -2.46 7.78 12 1.08 -358.00 113.00 1896 20240524 -53.64 714 20250324 23.11 1665 -47.21 20250306 714 23.11 20250324 1896 -53.64 20240524 714 23.11 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
5 20250429 130535 51 100.00 KOSDAQ 유통 N N N N N 907 109 2 13.66 473986243 544866 894.31 807 917 800 1037 559 798 869.91 0.83 0 67730 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 506 -2.53 8.03 12 0.98 -358.00 113.00 1896 20240524 -52.16 714 20250324 27.03 1665 -45.53 20250306 714 27.03 20250324 1896 -52.16 20240524 714 27.03 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
6 20250429 120535 51 100.00 KOSDAQ 유통 N N N N N 897 99 2 12.41 281938137 329768 541.26 807 900 800 1037 559 798 854.96 0.83 0 20581 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 500 -2.51 7.94 12 0.59 -358.00 113.00 1896 20240524 -52.69 714 20250324 25.63 1665 -46.13 20250306 714 25.63 20250324 1896 -52.69 20240524 714 25.63 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
7 20250429 110534 51 100.00 KOSDAQ 유통 N N N N N 868 70 2 8.77 140714141 168640 276.79 807 869 800 1037 559 798 834.41 0.83 0 38989 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 484 -2.42 7.68 12 0.30 -358.00 113.00 1896 20240524 -54.22 714 20250324 21.57 1665 -47.87 20250306 714 21.57 20250324 1896 -54.22 20240524 714 21.57 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
8 20250429 100536 51 100.00 KOSDAQ 유통 N N N N N 830 32 2 4.01 76399705 92528 151.87 807 843 800 1037 559 798 825.69 0.83 0 27125 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 463 -2.32 7.35 12 0.17 -358.00 113.00 1896 20240524 -56.22 714 20250324 16.25 1665 -50.15 20250306 714 16.25 20250324 1896 -56.22 20240524 714 16.25 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
9 20250429 090536 51 100.00 KOSDAQ 유통 N N N N N 823 25 2 3.13 9712233 11920 19.56 807 823 800 1037 559 798 814.78 0.83 0 -1233 846 822 806 782 766 814 774 279 239 500 0 1 1 55782666 459 -2.30 7.28 12 0.02 -358.00 113.00 1896 20240524 -56.59 714 20250324 15.27 1665 -50.57 20250306 714 15.27 20250324 1896 -56.59 20240524 714 15.27 20250324 0.10 Y 052770 500 278 억 465297 N N 6414 N 00 N
10 20250428 160530 51 100.00 KOSDAQ 유통 N N N N N 798 2 2 0.25 48615688 60926 124.59 817 830 790 1034 558 796 797.95 0.86 0 -12460 826 810 802 786 778 807 783 279 238 500 0 1 1 55782666 445 -2.23 7.06 12 0.11 -358.00 113.00 1896 20240524 -57.91 714 20250324 11.76 1665 -52.07 20250306 714 11.76 20250324 1896 -57.91 20240524 714 11.76 20250324 0.10 Y 052770 500 278 억 477758 N N 6414 N 00 N
11 20250428 150533 51 100.00 KOSDAQ 유통 N N N N N 799 3 2 0.38 41553782 52079 106.49 817 830 790 1034 558 796 797.90 0.86 0 -10209 826 810 802 786 778 807 783 279 238 500 0 1 1 55782666 446 -2.23 7.07 12 0.09 -358.00 113.00 1896 20240524 -57.86 714 20250324 11.90 1665 -52.01 20250306 714 11.90 20250324 1896 -57.86 20240524 714 11.90 20250324 0.10 Y 052770 500 278 억 477758 N N 6076 N 00 N
12 20250428 140532 51 100.00 KOSDAQ 유통 N N N N N 807 11 2 1.38 35134455 44041 90.06 817 830 790 1034 558 796 797.77 0.86 0 -9415 826 810 802 786 778 807 783 279 238 500 0 1 1 55782666 450 -2.25 7.14 12 0.08 -358.00 113.00 1896 20240524 -57.44 714 20250324 13.03 1665 -51.53 20250306 714 13.03 20250324 1896 -57.44 20240524 714 13.03 20250324 0.10 Y 052770 500 278 억 477758 N N 6076 N 00 N