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
140070/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
20250429,160841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-5,5,-0.19,80939420,31282,66.16,2595,2610,2550,3365,1815,2590,2587.41,1.18,0,6132,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,956,20.85,0.48,12,0.08,124.00,5351.00,3980,20240613,-35.05,2255,20250409,14.63,3260,-20.71,20250131,2255,14.63,20250409,3980,-35.05,20240613,2255,14.63,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250429,150845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,10,2,0.39,73082670,28244,59.74,2595,2610,2550,3365,1815,2590,2587.55,1.18,0,6679,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,962,20.97,0.49,12,0.08,124.00,5351.00,3980,20240613,-34.67,2255,20250409,15.30,3260,-20.25,20250131,2255,15.30,20250409,3980,-34.67,20240613,2255,15.30,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250429,140846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,5,2,0.19,60171155,23257,49.19,2595,2610,2550,3365,1815,2590,2587.23,1.18,0,5303,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,960,20.93,0.48,12,0.06,124.00,5351.00,3980,20240613,-34.80,2255,20250409,15.08,3260,-20.40,20250131,2255,15.08,20250409,3980,-34.80,20240613,2255,15.08,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250429,130845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,15,2,0.58,46391875,17962,37.99,2595,2605,2550,3365,1815,2590,2582.78,1.18,0,4724,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,964,21.01,0.49,12,0.05,124.00,5351.00,3980,20240613,-34.55,2255,20250409,15.52,3260,-20.09,20250131,2255,15.52,20250409,3980,-34.55,20240613,2255,15.52,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250429,120848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,10,2,0.39,31080085,12065,25.52,2595,2605,2550,3365,1815,2590,2576.05,1.18,0,5072,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,962,20.97,0.49,12,0.03,124.00,5351.00,3980,20240613,-34.67,2255,20250409,15.30,3260,-20.25,20250131,2255,15.30,20250409,3980,-34.67,20240613,2255,15.30,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250429,110846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,15,2,0.58,24361750,9473,20.04,2595,2605,2550,3365,1815,2590,2571.70,1.18,0,3145,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,964,21.01,0.49,12,0.03,124.00,5351.00,3980,20240613,-34.55,2255,20250409,15.52,3260,-20.09,20250131,2255,15.52,20250409,3980,-34.55,20240613,2255,15.52,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250429,100848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,0,3,0.00,19172275,7475,15.81,2595,2595,2550,3365,1815,2590,2564.85,1.18,0,1949,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,958,20.89,0.48,12,0.02,124.00,5351.00,3980,20240613,-34.92,2255,20250409,14.86,3260,-20.55,20250131,2255,14.86,20250409,3980,-34.92,20240613,2255,14.86,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250429,090849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,0,3,0.00,414455,160,0.34,2595,2595,2590,3365,1815,2590,2590.34,1.18,0,0,2670,2630,2590,2550,2510,2610,2530,37,775,100,1810,5,1,36988000,958,20.89,0.48,12,0.00,124.00,5351.00,3980,20240613,-34.92,2255,20250409,14.86,3260,-20.55,20250131,2255,14.86,20250409,3980,-34.92,20240613,2255,14.86,20250409,2.05,Y,140070,100,36 억,,437208,N,N,0,N,00,N
20250428,160840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-10,5,-0.38,122572405,47278,208.55,2600,2630,2550,3380,1820,2600,2592.59,1.17,0,3065,2623,2611,2598,2586,2573,2617,2592,37,780,100,1820,5,1,36988000,958,20.89,0.48,12,0.13,124.00,5351.00,3980,20240613,-34.92,2255,20250409,14.86,3260,-20.55,20250131,2255,14.86,20250409,3980,-34.92,20240613,2255,14.86,20250409,2.05,Y,140070,100,36 억,,434144,N,N,0,N,00,N
20250428,150844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,0,3,0.00,121084780,46704,206.02,2600,2630,2550,3380,1820,2600,2592.60,1.17,0,3110,2623,2611,2598,2586,2573,2617,2592,37,780,100,1820,5,1,36988000,962,20.97,0.49,12,0.13,124.00,5351.00,3980,20240613,-34.67,2255,20250409,15.30,3260,-20.25,20250131,2255,15.30,20250409,3980,-34.67,20240613,2255,15.30,20250409,2.05,Y,140070,100,36 억,,434144,N,N,0,N,00,N
20250428,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,5,2,0.19,118124690,45564,200.99,2600,2630,2550,3380,1820,2600,2592.50,1.17,0,3237,2623,2611,2598,2586,2573,2617,2592,37,780,100,1820,5,1,36988000,964,21.01,0.49,12,0.12,124.00,5351.00,3980,20240613,-34.55,2255,20250409,15.52,3260,-20.09,20250131,2255,15.52,20250409,3980,-34.55,20240613,2255,15.52,20250409,2.05,Y,140070,100,36 억,,434144,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 160841 57 100.00 KOSDAQ 유통 N N N N N 2585 -5 5 -0.19 80939420 31282 66.16 2595 2610 2550 3365 1815 2590 2587.41 1.18 0 6132 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 956 20.85 0.48 12 0.08 124.00 5351.00 3980 20240613 -35.05 2255 20250409 14.63 3260 -20.71 20250131 2255 14.63 20250409 3980 -35.05 20240613 2255 14.63 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
3 20250429 150845 57 100.00 KOSDAQ 유통 N N N N N 2600 10 2 0.39 73082670 28244 59.74 2595 2610 2550 3365 1815 2590 2587.55 1.18 0 6679 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 962 20.97 0.49 12 0.08 124.00 5351.00 3980 20240613 -34.67 2255 20250409 15.30 3260 -20.25 20250131 2255 15.30 20250409 3980 -34.67 20240613 2255 15.30 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
4 20250429 140846 57 100.00 KOSDAQ 유통 N N N N N 2595 5 2 0.19 60171155 23257 49.19 2595 2610 2550 3365 1815 2590 2587.23 1.18 0 5303 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 960 20.93 0.48 12 0.06 124.00 5351.00 3980 20240613 -34.80 2255 20250409 15.08 3260 -20.40 20250131 2255 15.08 20250409 3980 -34.80 20240613 2255 15.08 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
5 20250429 130845 57 100.00 KOSDAQ 유통 N N N N N 2605 15 2 0.58 46391875 17962 37.99 2595 2605 2550 3365 1815 2590 2582.78 1.18 0 4724 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 964 21.01 0.49 12 0.05 124.00 5351.00 3980 20240613 -34.55 2255 20250409 15.52 3260 -20.09 20250131 2255 15.52 20250409 3980 -34.55 20240613 2255 15.52 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
6 20250429 120848 57 100.00 KOSDAQ 유통 N N N N N 2600 10 2 0.39 31080085 12065 25.52 2595 2605 2550 3365 1815 2590 2576.05 1.18 0 5072 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 962 20.97 0.49 12 0.03 124.00 5351.00 3980 20240613 -34.67 2255 20250409 15.30 3260 -20.25 20250131 2255 15.30 20250409 3980 -34.67 20240613 2255 15.30 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
7 20250429 110846 57 100.00 KOSDAQ 유통 N N N N N 2605 15 2 0.58 24361750 9473 20.04 2595 2605 2550 3365 1815 2590 2571.70 1.18 0 3145 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 964 21.01 0.49 12 0.03 124.00 5351.00 3980 20240613 -34.55 2255 20250409 15.52 3260 -20.09 20250131 2255 15.52 20250409 3980 -34.55 20240613 2255 15.52 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
8 20250429 100848 57 100.00 KOSDAQ 유통 N N N N N 2590 0 3 0.00 19172275 7475 15.81 2595 2595 2550 3365 1815 2590 2564.85 1.18 0 1949 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 958 20.89 0.48 12 0.02 124.00 5351.00 3980 20240613 -34.92 2255 20250409 14.86 3260 -20.55 20250131 2255 14.86 20250409 3980 -34.92 20240613 2255 14.86 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
9 20250429 090849 57 100.00 KOSDAQ 유통 N N N N N 2590 0 3 0.00 414455 160 0.34 2595 2595 2590 3365 1815 2590 2590.34 1.18 0 0 2670 2630 2590 2550 2510 2610 2530 37 775 100 1810 5 1 36988000 958 20.89 0.48 12 0.00 124.00 5351.00 3980 20240613 -34.92 2255 20250409 14.86 3260 -20.55 20250131 2255 14.86 20250409 3980 -34.92 20240613 2255 14.86 20250409 2.05 Y 140070 100 36 억 437208 N N 0 N 00 N
10 20250428 160840 57 100.00 KOSDAQ 유통 N N N N N 2590 -10 5 -0.38 122572405 47278 208.55 2600 2630 2550 3380 1820 2600 2592.59 1.17 0 3065 2623 2611 2598 2586 2573 2617 2592 37 780 100 1820 5 1 36988000 958 20.89 0.48 12 0.13 124.00 5351.00 3980 20240613 -34.92 2255 20250409 14.86 3260 -20.55 20250131 2255 14.86 20250409 3980 -34.92 20240613 2255 14.86 20250409 2.05 Y 140070 100 36 억 434144 N N 0 N 00 N
11 20250428 150844 57 100.00 KOSDAQ 유통 N N N N N 2600 0 3 0.00 121084780 46704 206.02 2600 2630 2550 3380 1820 2600 2592.60 1.17 0 3110 2623 2611 2598 2586 2573 2617 2592 37 780 100 1820 5 1 36988000 962 20.97 0.49 12 0.13 124.00 5351.00 3980 20240613 -34.67 2255 20250409 15.30 3260 -20.25 20250131 2255 15.30 20250409 3980 -34.67 20240613 2255 15.30 20250409 2.05 Y 140070 100 36 억 434144 N N 0 N 00 N
12 20250428 140844 57 100.00 KOSDAQ 유통 N N N N N 2605 5 2 0.19 118124690 45564 200.99 2600 2630 2550 3380 1820 2600 2592.50 1.17 0 3237 2623 2611 2598 2586 2573 2617 2592 37 780 100 1820 5 1 36988000 964 21.01 0.49 12 0.12 124.00 5351.00 3980 20240613 -34.55 2255 20250409 15.52 3260 -20.09 20250131 2255 15.52 20250409 3980 -34.55 20240613 2255 15.52 20250409 2.05 Y 140070 100 36 억 434144 N N 0 N 00 N