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
230360/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
20250429,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8500,140,2,1.67,514481500,60762,109.38,8400,8530,8340,10860,5860,8360,8467.16,10.76,0,22465,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2675,8.99,1.10,12,0.19,945.00,7751.00,14920,20240418,-43.03,7390,20250408,15.02,10920,-22.16,20250116,7390,15.02,20250408,14750,-42.37,20240508,7390,15.02,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,3650,N,00,N
20250429,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8490,130,2,1.56,500593470,59126,106.43,8400,8530,8340,10860,5860,8360,8466.55,10.76,0,22164,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2672,8.98,1.10,12,0.19,945.00,7751.00,14920,20240418,-43.10,7390,20250408,14.88,10920,-22.25,20250116,7390,14.88,20250408,14750,-42.44,20240508,7390,14.88,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,292,N,00,N
20250429,141016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8500,140,2,1.67,456363390,53913,97.05,8400,8530,8340,10860,5860,8360,8464.81,10.76,0,22271,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2675,8.99,1.10,12,0.17,945.00,7751.00,14920,20240418,-43.03,7390,20250408,15.02,10920,-22.16,20250116,7390,15.02,20250408,14750,-42.37,20240508,7390,15.02,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,292,N,00,N
20250429,131014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8510,150,2,1.79,409954475,48451,87.22,8400,8530,8340,10860,5860,8360,8461.22,10.76,0,20542,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2678,9.01,1.10,12,0.15,945.00,7751.00,14920,20240418,-42.96,7390,20250408,15.16,10920,-22.07,20250116,7390,15.16,20250408,14750,-42.31,20240508,7390,15.16,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,292,N,00,N
20250429,121018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8460,100,2,1.20,226921145,26917,48.45,8400,8470,8340,10860,5860,8360,8430.40,10.76,0,16153,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2662,8.95,1.09,12,0.09,945.00,7751.00,14920,20240418,-43.30,7390,20250408,14.48,10920,-22.53,20250116,7390,14.48,20250408,14750,-42.64,20240508,7390,14.48,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,292,N,00,N
20250429,111016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8450,90,2,1.08,183754435,21812,39.26,8400,8470,8340,10860,5860,8360,8424.47,10.76,0,12538,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2659,8.94,1.09,12,0.07,945.00,7751.00,14920,20240418,-43.36,7390,20250408,14.34,10920,-22.62,20250116,7390,14.34,20250408,14750,-42.71,20240508,7390,14.34,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,292,N,00,N
20250429,101018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8460,100,2,1.20,142204110,16898,30.42,8400,8470,8340,10860,5860,8360,8415.44,10.76,0,9193,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2662,8.95,1.09,12,0.05,945.00,7751.00,14920,20240418,-43.30,7390,20250408,14.48,10920,-22.53,20250116,7390,14.48,20250408,14750,-42.64,20240508,7390,14.48,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,292,N,00,N
20250429,091019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8400,40,2,0.48,20219500,2411,4.34,8400,8410,8370,10860,5860,8360,8386.35,10.76,0,1742,8520,8440,8320,8240,8120,8480,8280,33,2500,100,6010,10,1,31468029,2643,8.89,1.08,12,0.01,945.00,7751.00,14920,20240418,-43.70,7390,20250408,13.67,10920,-23.08,20250116,7390,13.67,20250408,14750,-43.05,20240508,7390,13.67,20250408,0.92,Y,230360,100,32 억,,3384796,N,N,292,N,00,N
20250428,161009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8360,50,2,0.60,460723060,55536,102.34,8340,8400,8200,10800,5820,8310,8295.92,10.91,0,20171,8436,8372,8316,8252,8196,8405,8285,33,2490,100,5980,10,1,31468029,2631,8.85,1.08,12,0.18,945.00,7751.00,14990,20240417,-44.23,7390,20250408,13.13,10920,-23.44,20250116,7390,13.13,20250408,14750,-43.32,20240508,7390,13.13,20250408,0.92,Y,230360,100,32 억,,3434356,N,N,292,N,00,N
20250428,151013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8350,40,2,0.48,449138310,54147,99.78,8340,8400,8200,10800,5820,8310,8294.80,10.91,0,20093,8436,8372,8316,8252,8196,8405,8285,33,2490,100,5980,10,1,31468029,2628,8.84,1.08,12,0.17,945.00,7751.00,14990,20240417,-44.30,7390,20250408,12.99,10920,-23.53,20250116,7390,12.99,20250408,14750,-43.39,20240508,7390,12.99,20250408,0.92,Y,230360,100,32 억,,3434356,N,N,38,N,00,N
20250428,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8350,40,2,0.48,326815730,39519,72.82,8340,8350,8200,10800,5820,8310,8269.84,10.91,0,17750,8436,8372,8316,8252,8196,8405,8285,33,2490,100,5980,10,1,31468029,2628,8.84,1.08,12,0.13,945.00,7751.00,14990,20240417,-44.30,7390,20250408,12.99,10920,-23.53,20250116,7390,12.99,20250408,14750,-43.39,20240508,7390,12.99,20250408,0.92,Y,230360,100,32 억,,3434356,N,N,38,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 161010 57 100.00 KOSDAQ 일반서비스 N N N N N 8500 140 2 1.67 514481500 60762 109.38 8400 8530 8340 10860 5860 8360 8467.16 10.76 0 22465 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2675 8.99 1.10 12 0.19 945.00 7751.00 14920 20240418 -43.03 7390 20250408 15.02 10920 -22.16 20250116 7390 15.02 20250408 14750 -42.37 20240508 7390 15.02 20250408 0.92 Y 230360 100 32 억 3384796 N N 3650 N 00 N
3 20250429 151014 57 100.00 KOSDAQ 일반서비스 N N N N N 8490 130 2 1.56 500593470 59126 106.43 8400 8530 8340 10860 5860 8360 8466.55 10.76 0 22164 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2672 8.98 1.10 12 0.19 945.00 7751.00 14920 20240418 -43.10 7390 20250408 14.88 10920 -22.25 20250116 7390 14.88 20250408 14750 -42.44 20240508 7390 14.88 20250408 0.92 Y 230360 100 32 억 3384796 N N 292 N 00 N
4 20250429 141016 57 100.00 KOSDAQ 일반서비스 N N N N N 8500 140 2 1.67 456363390 53913 97.05 8400 8530 8340 10860 5860 8360 8464.81 10.76 0 22271 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2675 8.99 1.10 12 0.17 945.00 7751.00 14920 20240418 -43.03 7390 20250408 15.02 10920 -22.16 20250116 7390 15.02 20250408 14750 -42.37 20240508 7390 15.02 20250408 0.92 Y 230360 100 32 억 3384796 N N 292 N 00 N
5 20250429 131014 57 100.00 KOSDAQ 일반서비스 N N N N N 8510 150 2 1.79 409954475 48451 87.22 8400 8530 8340 10860 5860 8360 8461.22 10.76 0 20542 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2678 9.01 1.10 12 0.15 945.00 7751.00 14920 20240418 -42.96 7390 20250408 15.16 10920 -22.07 20250116 7390 15.16 20250408 14750 -42.31 20240508 7390 15.16 20250408 0.92 Y 230360 100 32 억 3384796 N N 292 N 00 N
6 20250429 121018 57 100.00 KOSDAQ 일반서비스 N N N N N 8460 100 2 1.20 226921145 26917 48.45 8400 8470 8340 10860 5860 8360 8430.40 10.76 0 16153 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2662 8.95 1.09 12 0.09 945.00 7751.00 14920 20240418 -43.30 7390 20250408 14.48 10920 -22.53 20250116 7390 14.48 20250408 14750 -42.64 20240508 7390 14.48 20250408 0.92 Y 230360 100 32 억 3384796 N N 292 N 00 N
7 20250429 111016 57 100.00 KOSDAQ 일반서비스 N N N N N 8450 90 2 1.08 183754435 21812 39.26 8400 8470 8340 10860 5860 8360 8424.47 10.76 0 12538 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2659 8.94 1.09 12 0.07 945.00 7751.00 14920 20240418 -43.36 7390 20250408 14.34 10920 -22.62 20250116 7390 14.34 20250408 14750 -42.71 20240508 7390 14.34 20250408 0.92 Y 230360 100 32 억 3384796 N N 292 N 00 N
8 20250429 101018 57 100.00 KOSDAQ 일반서비스 N N N N N 8460 100 2 1.20 142204110 16898 30.42 8400 8470 8340 10860 5860 8360 8415.44 10.76 0 9193 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2662 8.95 1.09 12 0.05 945.00 7751.00 14920 20240418 -43.30 7390 20250408 14.48 10920 -22.53 20250116 7390 14.48 20250408 14750 -42.64 20240508 7390 14.48 20250408 0.92 Y 230360 100 32 억 3384796 N N 292 N 00 N
9 20250429 091019 57 100.00 KOSDAQ 일반서비스 N N N N N 8400 40 2 0.48 20219500 2411 4.34 8400 8410 8370 10860 5860 8360 8386.35 10.76 0 1742 8520 8440 8320 8240 8120 8480 8280 33 2500 100 6010 10 1 31468029 2643 8.89 1.08 12 0.01 945.00 7751.00 14920 20240418 -43.70 7390 20250408 13.67 10920 -23.08 20250116 7390 13.67 20250408 14750 -43.05 20240508 7390 13.67 20250408 0.92 Y 230360 100 32 억 3384796 N N 292 N 00 N
10 20250428 161009 57 100.00 KOSDAQ 일반서비스 N N N N N 8360 50 2 0.60 460723060 55536 102.34 8340 8400 8200 10800 5820 8310 8295.92 10.91 0 20171 8436 8372 8316 8252 8196 8405 8285 33 2490 100 5980 10 1 31468029 2631 8.85 1.08 12 0.18 945.00 7751.00 14990 20240417 -44.23 7390 20250408 13.13 10920 -23.44 20250116 7390 13.13 20250408 14750 -43.32 20240508 7390 13.13 20250408 0.92 Y 230360 100 32 억 3434356 N N 292 N 00 N
11 20250428 151013 57 100.00 KOSDAQ 일반서비스 N N N N N 8350 40 2 0.48 449138310 54147 99.78 8340 8400 8200 10800 5820 8310 8294.80 10.91 0 20093 8436 8372 8316 8252 8196 8405 8285 33 2490 100 5980 10 1 31468029 2628 8.84 1.08 12 0.17 945.00 7751.00 14990 20240417 -44.30 7390 20250408 12.99 10920 -23.53 20250116 7390 12.99 20250408 14750 -43.39 20240508 7390 12.99 20250408 0.92 Y 230360 100 32 억 3434356 N N 38 N 00 N
12 20250428 141014 57 100.00 KOSDAQ 일반서비스 N N N N N 8350 40 2 0.48 326815730 39519 72.82 8340 8350 8200 10800 5820 8310 8269.84 10.91 0 17750 8436 8372 8316 8252 8196 8405 8285 33 2490 100 5980 10 1 31468029 2628 8.84 1.08 12 0.13 945.00 7751.00 14990 20240417 -44.30 7390 20250408 12.99 10920 -23.53 20250116 7390 12.99 20250408 14750 -43.39 20240508 7390 12.99 20250408 0.92 Y 230360 100 32 억 3434356 N N 38 N 00 N