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
222420/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
20250429,160959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,918,2,2,0.22,84971225,92755,77.11,917,939,908,1190,642,916,916.08,2.62,0,29874,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,417,-16.39,1.21,12,0.20,-56.00,760.00,1198,20250305,-23.37,549,20241210,67.21,1198,-23.37,20250305,615,49.27,20250103,1198,-23.37,20250305,549,67.21,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250429,151003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,915,-1,5,-0.11,83838009,91518,76.08,917,939,908,1190,642,916,916.08,2.62,0,29001,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,416,-16.34,1.20,12,0.20,-56.00,760.00,1198,20250305,-23.62,549,20241210,66.67,1198,-23.62,20250305,615,48.78,20250103,1198,-23.62,20250305,549,66.67,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250429,141005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,922,6,2,0.66,78272964,85440,71.03,917,939,908,1190,642,916,916.12,2.62,0,23700,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,419,-16.46,1.21,12,0.19,-56.00,760.00,1198,20250305,-23.04,549,20241210,67.94,1198,-23.04,20250305,615,49.92,20250103,1198,-23.04,20250305,549,67.94,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250429,131003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,913,-3,5,-0.33,65431817,71358,59.32,917,939,908,1190,642,916,916.95,2.62,0,20092,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,415,-16.30,1.20,12,0.16,-56.00,760.00,1198,20250305,-23.79,549,20241210,66.30,1198,-23.79,20250305,615,48.46,20250103,1198,-23.79,20250305,549,66.30,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250429,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,917,1,2,0.11,59862962,65280,54.27,917,939,908,1190,642,916,917.02,2.62,0,16058,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,417,-16.38,1.21,12,0.14,-56.00,760.00,1198,20250305,-23.46,549,20241210,67.03,1198,-23.46,20250305,615,49.11,20250103,1198,-23.46,20250305,549,67.03,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250429,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,911,-5,5,-0.55,28108523,30857,25.65,917,939,908,1190,642,916,910.93,2.62,0,-1942,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,414,-16.27,1.20,12,0.07,-56.00,760.00,1198,20250305,-23.96,549,20241210,65.94,1198,-23.96,20250305,615,48.13,20250103,1198,-23.96,20250305,549,65.94,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250429,101006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,913,-3,5,-0.33,16780154,18398,15.29,917,939,908,1190,642,916,912.06,2.62,0,-2545,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,415,-16.30,1.20,12,0.04,-56.00,760.00,1198,20250305,-23.79,549,20241210,66.30,1198,-23.79,20250305,615,48.46,20250103,1198,-23.79,20250305,549,66.30,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250429,091008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,910,-6,5,-0.66,2973140,3252,2.70,917,939,910,1190,642,916,914.25,2.62,0,-348,955,935,925,905,895,930,900,45,274,100,560,1,1,45460231,414,-16.25,1.20,12,0.01,-56.00,760.00,1198,20250305,-24.04,549,20241210,65.76,1198,-24.04,20250305,615,47.97,20250103,1198,-24.04,20250305,549,65.76,20241210,0.55,Y,222420,100,45 억,,1192749,N,N,0,N,00,N
20250428,160958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,916,-24,5,-2.55,111466145,120278,159.22,940,945,915,1222,658,940,926.74,2.68,0,-25229,986,962,946,922,906,955,915,45,282,100,580,1,1,45460231,416,-16.36,1.21,12,0.26,-56.00,760.00,1198,20250305,-23.54,549,20241210,66.85,1198,-23.54,20250305,615,48.94,20250103,1198,-23.54,20250305,549,66.85,20241210,0.53,Y,222420,100,45 억,,1217978,N,N,0,N,00,N
20250428,151002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,917,-23,5,-2.45,105492414,113756,150.59,940,945,917,1222,658,940,927.36,2.68,0,-24066,986,962,946,922,906,955,915,45,282,100,580,1,1,45460231,417,-16.38,1.21,12,0.25,-56.00,760.00,1198,20250305,-23.46,549,20241210,67.03,1198,-23.46,20250305,615,49.11,20250103,1198,-23.46,20250305,549,67.03,20241210,0.53,Y,222420,100,45 억,,1217978,N,N,0,N,00,N
20250428,141002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,918,-22,5,-2.34,85985276,92520,122.48,940,945,918,1222,658,940,929.37,2.68,0,-23290,986,962,946,922,906,955,915,45,282,100,580,1,1,45460231,417,-16.39,1.21,12,0.20,-56.00,760.00,1198,20250305,-23.37,549,20241210,67.21,1198,-23.37,20250305,615,49.27,20250103,1198,-23.37,20250305,549,67.21,20241210,0.53,Y,222420,100,45 억,,1217978,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 160959 57 100.00 KOSDAQ 비금속 N N N N N 918 2 2 0.22 84971225 92755 77.11 917 939 908 1190 642 916 916.08 2.62 0 29874 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 417 -16.39 1.21 12 0.20 -56.00 760.00 1198 20250305 -23.37 549 20241210 67.21 1198 -23.37 20250305 615 49.27 20250103 1198 -23.37 20250305 549 67.21 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
3 20250429 151003 57 100.00 KOSDAQ 비금속 N N N N N 915 -1 5 -0.11 83838009 91518 76.08 917 939 908 1190 642 916 916.08 2.62 0 29001 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 416 -16.34 1.20 12 0.20 -56.00 760.00 1198 20250305 -23.62 549 20241210 66.67 1198 -23.62 20250305 615 48.78 20250103 1198 -23.62 20250305 549 66.67 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
4 20250429 141005 57 100.00 KOSDAQ 비금속 N N N N N 922 6 2 0.66 78272964 85440 71.03 917 939 908 1190 642 916 916.12 2.62 0 23700 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 419 -16.46 1.21 12 0.19 -56.00 760.00 1198 20250305 -23.04 549 20241210 67.94 1198 -23.04 20250305 615 49.92 20250103 1198 -23.04 20250305 549 67.94 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
5 20250429 131003 57 100.00 KOSDAQ 비금속 N N N N N 913 -3 5 -0.33 65431817 71358 59.32 917 939 908 1190 642 916 916.95 2.62 0 20092 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 415 -16.30 1.20 12 0.16 -56.00 760.00 1198 20250305 -23.79 549 20241210 66.30 1198 -23.79 20250305 615 48.46 20250103 1198 -23.79 20250305 549 66.30 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
6 20250429 121007 57 100.00 KOSDAQ 비금속 N N N N N 917 1 2 0.11 59862962 65280 54.27 917 939 908 1190 642 916 917.02 2.62 0 16058 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 417 -16.38 1.21 12 0.14 -56.00 760.00 1198 20250305 -23.46 549 20241210 67.03 1198 -23.46 20250305 615 49.11 20250103 1198 -23.46 20250305 549 67.03 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
7 20250429 111005 57 100.00 KOSDAQ 비금속 N N N N N 911 -5 5 -0.55 28108523 30857 25.65 917 939 908 1190 642 916 910.93 2.62 0 -1942 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 414 -16.27 1.20 12 0.07 -56.00 760.00 1198 20250305 -23.96 549 20241210 65.94 1198 -23.96 20250305 615 48.13 20250103 1198 -23.96 20250305 549 65.94 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
8 20250429 101006 57 100.00 KOSDAQ 비금속 N N N N N 913 -3 5 -0.33 16780154 18398 15.29 917 939 908 1190 642 916 912.06 2.62 0 -2545 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 415 -16.30 1.20 12 0.04 -56.00 760.00 1198 20250305 -23.79 549 20241210 66.30 1198 -23.79 20250305 615 48.46 20250103 1198 -23.79 20250305 549 66.30 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
9 20250429 091008 57 100.00 KOSDAQ 비금속 N N N N N 910 -6 5 -0.66 2973140 3252 2.70 917 939 910 1190 642 916 914.25 2.62 0 -348 955 935 925 905 895 930 900 45 274 100 560 1 1 45460231 414 -16.25 1.20 12 0.01 -56.00 760.00 1198 20250305 -24.04 549 20241210 65.76 1198 -24.04 20250305 615 47.97 20250103 1198 -24.04 20250305 549 65.76 20241210 0.55 Y 222420 100 45 억 1192749 N N 0 N 00 N
10 20250428 160958 57 100.00 KOSDAQ 비금속 N N N N N 916 -24 5 -2.55 111466145 120278 159.22 940 945 915 1222 658 940 926.74 2.68 0 -25229 986 962 946 922 906 955 915 45 282 100 580 1 1 45460231 416 -16.36 1.21 12 0.26 -56.00 760.00 1198 20250305 -23.54 549 20241210 66.85 1198 -23.54 20250305 615 48.94 20250103 1198 -23.54 20250305 549 66.85 20241210 0.53 Y 222420 100 45 억 1217978 N N 0 N 00 N
11 20250428 151002 57 100.00 KOSDAQ 비금속 N N N N N 917 -23 5 -2.45 105492414 113756 150.59 940 945 917 1222 658 940 927.36 2.68 0 -24066 986 962 946 922 906 955 915 45 282 100 580 1 1 45460231 417 -16.38 1.21 12 0.25 -56.00 760.00 1198 20250305 -23.46 549 20241210 67.03 1198 -23.46 20250305 615 49.11 20250103 1198 -23.46 20250305 549 67.03 20241210 0.53 Y 222420 100 45 억 1217978 N N 0 N 00 N
12 20250428 141002 57 100.00 KOSDAQ 비금속 N N N N N 918 -22 5 -2.34 85985276 92520 122.48 940 945 918 1222 658 940 929.37 2.68 0 -23290 986 962 946 922 906 955 915 45 282 100 580 1 1 45460231 417 -16.39 1.21 12 0.20 -56.00 760.00 1198 20250305 -23.37 549 20241210 67.21 1198 -23.37 20250305 615 49.27 20250103 1198 -23.37 20250305 549 67.21 20241210 0.53 Y 222420 100 45 억 1217978 N N 0 N 00 N