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
054930/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
20250429,160543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23500,550,2,2.40,600754650,25384,298.25,23200,24200,22700,29800,16100,22950,23666.67,1.93,0,-625,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,705,2.89,0.48,12,0.85,8141.00,49241.00,33650,20240607,-30.16,19500,20250409,20.51,26100,-9.96,20250213,19500,20.51,20250409,33650,-30.16,20240607,19500,20.51,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250429,150546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23850,900,2,3.92,583529750,24654,289.67,23200,24200,22700,29800,16100,22950,23668.77,1.93,0,-815,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,716,2.93,0.48,12,0.82,8141.00,49241.00,33650,20240607,-29.12,19500,20250409,22.31,26100,-8.62,20250213,19500,22.31,20250409,33650,-29.12,20240607,19500,22.31,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250429,140546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23700,750,2,3.27,495709700,20960,246.27,23200,24200,22700,29800,16100,22950,23650.27,1.93,0,-1752,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,711,2.91,0.48,12,0.70,8141.00,49241.00,33650,20240607,-29.57,19500,20250409,21.54,26100,-9.20,20250213,19500,21.54,20250409,33650,-29.57,20240607,19500,21.54,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250429,130547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23150,200,2,0.87,118580700,5143,60.43,23200,23350,22700,29800,16100,22950,23056.72,1.93,0,-305,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,695,2.84,0.47,12,0.17,8141.00,49241.00,33650,20240607,-31.20,19500,20250409,18.72,26100,-11.30,20250213,19500,18.72,20250409,33650,-31.20,20240607,19500,18.72,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250429,120547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,50,2,0.22,61452850,2678,31.47,23200,23250,22700,29800,16100,22950,22947.29,1.93,0,-190,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,690,2.83,0.47,12,0.09,8141.00,49241.00,33650,20240607,-31.65,19500,20250409,17.95,26100,-11.88,20250213,19500,17.95,20250409,33650,-31.65,20240607,19500,17.95,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250429,110546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22950,0,3,0.00,55331100,2411,28.33,23200,23250,22700,29800,16100,22950,22949.44,1.93,0,-238,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,689,2.82,0.47,12,0.08,8141.00,49241.00,33650,20240607,-31.80,19500,20250409,17.69,26100,-12.07,20250213,19500,17.69,20250409,33650,-31.80,20240607,19500,17.69,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250429,100548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23100,150,2,0.65,46187300,2012,23.64,23200,23250,22700,29800,16100,22950,22955.91,1.93,0,-321,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,693,2.84,0.47,12,0.07,8141.00,49241.00,33650,20240607,-31.35,19500,20250409,18.46,26100,-11.49,20250213,19500,18.46,20250409,33650,-31.35,20240607,19500,18.46,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250429,090548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22950,0,3,0.00,15582150,673,7.91,23200,23250,22950,29800,16100,22950,23153.27,1.93,0,-493,23650,23300,23050,22700,22450,23475,22875,150,6850,5000,16520,50,1,3000000,689,2.82,0.47,12,0.02,8141.00,49241.00,33650,20240607,-31.80,19500,20250409,17.69,26100,-12.07,20250213,19500,17.69,20250409,33650,-31.80,20240607,19500,17.69,20250409,2.84,Y,054930,5000,150 억,,57822,N,N,0,N,00,N
20250428,160542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22950,50,2,0.22,195872525,8508,155.68,22900,23400,22800,29750,16050,22900,23022.16,1.94,0,-231,23233,23066,22933,22766,22633,23000,22700,150,6850,5000,16480,50,1,3000000,689,2.82,0.47,12,0.28,8141.00,49241.00,33650,20240607,-31.80,19500,20250409,17.69,26100,-12.07,20250213,19500,17.69,20250409,33650,-31.80,20240607,19500,17.69,20250409,2.81,Y,054930,5000,150 억,,58179,N,N,0,N,00,N
20250428,150545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22950,50,2,0.22,189520825,8230,150.59,22900,23400,22800,29750,16050,22900,23028.05,1.94,0,-258,23233,23066,22933,22766,22633,23000,22700,150,6850,5000,16480,50,1,3000000,689,2.82,0.47,12,0.27,8141.00,49241.00,33650,20240607,-31.80,19500,20250409,17.69,26100,-12.07,20250213,19500,17.69,20250409,33650,-31.80,20240607,19500,17.69,20250409,2.81,Y,054930,5000,150 억,,58179,N,N,0,N,00,N
20250428,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23050,150,2,0.66,178364575,7743,141.68,22900,23400,22800,29750,16050,22900,23035.59,1.94,0,-440,23233,23066,22933,22766,22633,23000,22700,150,6850,5000,16480,50,1,3000000,692,2.83,0.47,12,0.26,8141.00,49241.00,33650,20240607,-31.50,19500,20250409,18.21,26100,-11.69,20250213,19500,18.21,20250409,33650,-31.50,20240607,19500,18.21,20250409,2.81,Y,054930,5000,150 억,,58179,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 160543 57 100.00 KOSDAQ 일반서비스 N N N N N 23500 550 2 2.40 600754650 25384 298.25 23200 24200 22700 29800 16100 22950 23666.67 1.93 0 -625 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 705 2.89 0.48 12 0.85 8141.00 49241.00 33650 20240607 -30.16 19500 20250409 20.51 26100 -9.96 20250213 19500 20.51 20250409 33650 -30.16 20240607 19500 20.51 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
3 20250429 150546 57 100.00 KOSDAQ 일반서비스 N N N N N 23850 900 2 3.92 583529750 24654 289.67 23200 24200 22700 29800 16100 22950 23668.77 1.93 0 -815 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 716 2.93 0.48 12 0.82 8141.00 49241.00 33650 20240607 -29.12 19500 20250409 22.31 26100 -8.62 20250213 19500 22.31 20250409 33650 -29.12 20240607 19500 22.31 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
4 20250429 140546 57 100.00 KOSDAQ 일반서비스 N N N N N 23700 750 2 3.27 495709700 20960 246.27 23200 24200 22700 29800 16100 22950 23650.27 1.93 0 -1752 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 711 2.91 0.48 12 0.70 8141.00 49241.00 33650 20240607 -29.57 19500 20250409 21.54 26100 -9.20 20250213 19500 21.54 20250409 33650 -29.57 20240607 19500 21.54 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
5 20250429 130547 57 100.00 KOSDAQ 일반서비스 N N N N N 23150 200 2 0.87 118580700 5143 60.43 23200 23350 22700 29800 16100 22950 23056.72 1.93 0 -305 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 695 2.84 0.47 12 0.17 8141.00 49241.00 33650 20240607 -31.20 19500 20250409 18.72 26100 -11.30 20250213 19500 18.72 20250409 33650 -31.20 20240607 19500 18.72 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
6 20250429 120547 57 100.00 KOSDAQ 일반서비스 N N N N N 23000 50 2 0.22 61452850 2678 31.47 23200 23250 22700 29800 16100 22950 22947.29 1.93 0 -190 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 690 2.83 0.47 12 0.09 8141.00 49241.00 33650 20240607 -31.65 19500 20250409 17.95 26100 -11.88 20250213 19500 17.95 20250409 33650 -31.65 20240607 19500 17.95 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
7 20250429 110546 57 100.00 KOSDAQ 일반서비스 N N N N N 22950 0 3 0.00 55331100 2411 28.33 23200 23250 22700 29800 16100 22950 22949.44 1.93 0 -238 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 689 2.82 0.47 12 0.08 8141.00 49241.00 33650 20240607 -31.80 19500 20250409 17.69 26100 -12.07 20250213 19500 17.69 20250409 33650 -31.80 20240607 19500 17.69 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
8 20250429 100548 57 100.00 KOSDAQ 일반서비스 N N N N N 23100 150 2 0.65 46187300 2012 23.64 23200 23250 22700 29800 16100 22950 22955.91 1.93 0 -321 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 693 2.84 0.47 12 0.07 8141.00 49241.00 33650 20240607 -31.35 19500 20250409 18.46 26100 -11.49 20250213 19500 18.46 20250409 33650 -31.35 20240607 19500 18.46 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
9 20250429 090548 57 100.00 KOSDAQ 일반서비스 N N N N N 22950 0 3 0.00 15582150 673 7.91 23200 23250 22950 29800 16100 22950 23153.27 1.93 0 -493 23650 23300 23050 22700 22450 23475 22875 150 6850 5000 16520 50 1 3000000 689 2.82 0.47 12 0.02 8141.00 49241.00 33650 20240607 -31.80 19500 20250409 17.69 26100 -12.07 20250213 19500 17.69 20250409 33650 -31.80 20240607 19500 17.69 20250409 2.84 Y 054930 5000 150 억 57822 N N 0 N 00 N
10 20250428 160542 57 100.00 KOSDAQ 일반서비스 N N N N N 22950 50 2 0.22 195872525 8508 155.68 22900 23400 22800 29750 16050 22900 23022.16 1.94 0 -231 23233 23066 22933 22766 22633 23000 22700 150 6850 5000 16480 50 1 3000000 689 2.82 0.47 12 0.28 8141.00 49241.00 33650 20240607 -31.80 19500 20250409 17.69 26100 -12.07 20250213 19500 17.69 20250409 33650 -31.80 20240607 19500 17.69 20250409 2.81 Y 054930 5000 150 억 58179 N N 0 N 00 N
11 20250428 150545 57 100.00 KOSDAQ 일반서비스 N N N N N 22950 50 2 0.22 189520825 8230 150.59 22900 23400 22800 29750 16050 22900 23028.05 1.94 0 -258 23233 23066 22933 22766 22633 23000 22700 150 6850 5000 16480 50 1 3000000 689 2.82 0.47 12 0.27 8141.00 49241.00 33650 20240607 -31.80 19500 20250409 17.69 26100 -12.07 20250213 19500 17.69 20250409 33650 -31.80 20240607 19500 17.69 20250409 2.81 Y 054930 5000 150 억 58179 N N 0 N 00 N
12 20250428 140545 57 100.00 KOSDAQ 일반서비스 N N N N N 23050 150 2 0.66 178364575 7743 141.68 22900 23400 22800 29750 16050 22900 23035.59 1.94 0 -440 23233 23066 22933 22766 22633 23000 22700 150 6850 5000 16480 50 1 3000000 692 2.83 0.47 12 0.26 8141.00 49241.00 33650 20240607 -31.50 19500 20250409 18.21 26100 -11.69 20250213 19500 18.21 20250409 33650 -31.50 20240607 19500 18.21 20250409 2.81 Y 054930 5000 150 억 58179 N N 0 N 00 N