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
246250/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
20250429,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1667,49,2,3.03,140454735,84203,127.86,1619,1717,1619,2100,1133,1618,1668.05,2.60,0,773,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,256,75.77,1.91,12,0.55,22.00,874.00,5430,20240812,-69.30,1431,20250409,16.49,2145,-22.28,20250108,1431,16.49,20250409,5430,-69.30,20240812,1431,16.49,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1216,N,00,N
20250429,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1668,50,2,3.09,135317952,81122,123.18,1619,1717,1619,2100,1133,1618,1668.08,2.60,0,1024,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,256,75.82,1.91,12,0.53,22.00,874.00,5430,20240812,-69.28,1431,20250409,16.56,2145,-22.24,20250108,1431,16.56,20250409,5430,-69.28,20240812,1431,16.56,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1832,N,00,N
20250429,141032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1657,39,2,2.41,126954531,76086,115.53,1619,1717,1619,2100,1133,1618,1668.57,2.60,0,1602,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,254,75.32,1.90,12,0.50,22.00,874.00,5430,20240812,-69.48,1431,20250409,15.79,2145,-22.75,20250108,1431,15.79,20250409,5430,-69.48,20240812,1431,15.79,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1832,N,00,N
20250429,131029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1664,46,2,2.84,112191136,67116,101.91,1619,1717,1619,2100,1133,1618,1671.60,2.60,0,360,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,255,75.64,1.90,12,0.44,22.00,874.00,5430,20240812,-69.36,1431,20250409,16.28,2145,-22.42,20250108,1431,16.28,20250409,5430,-69.36,20240812,1431,16.28,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1832,N,00,N
20250429,121033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1652,34,2,2.10,93544041,55871,84.84,1619,1717,1619,2100,1133,1618,1674.29,2.60,0,643,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,254,75.09,1.89,12,0.36,22.00,874.00,5430,20240812,-69.58,1431,20250409,15.44,2145,-22.98,20250108,1431,15.44,20250409,5430,-69.58,20240812,1431,15.44,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1832,N,00,N
20250429,111031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1674,56,2,3.46,83225646,49637,75.37,1619,1717,1619,2100,1133,1618,1676.69,2.60,0,117,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,257,76.09,1.92,12,0.32,22.00,874.00,5430,20240812,-69.17,1431,20250409,16.98,2145,-21.96,20250108,1431,16.98,20250409,5430,-69.17,20240812,1431,16.98,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1832,N,00,N
20250429,101033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1675,57,2,3.52,67350507,40149,60.96,1619,1717,1619,2100,1133,1618,1677.51,2.60,0,-84,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,257,76.14,1.92,12,0.26,22.00,874.00,5430,20240812,-69.15,1431,20250409,17.05,2145,-21.91,20250108,1431,17.05,20250409,5430,-69.15,20240812,1431,17.05,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1832,N,00,N
20250429,091035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,27,2,1.67,6768025,4154,6.31,1619,1645,1619,2100,1133,1618,1629.28,2.60,0,1323,1687,1652,1635,1600,1583,1644,1592,77,482,500,970,1,1,15348206,252,74.77,1.88,12,0.03,22.00,874.00,5430,20240812,-69.71,1431,20250409,14.95,2145,-23.31,20250108,1431,14.95,20250409,5430,-69.71,20240812,1431,14.95,20250409,2.82,Y,246250,500,76 억,,399808,N,N,1832,N,00,N
20250428,161024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1618,-53,5,-3.17,106709371,64867,50.40,1652,1670,1618,2170,1170,1671,1646.72,2.65,0,-4227,1748,1709,1688,1649,1628,1699,1639,77,499,500,1000,1,1,15348206,248,73.55,1.85,12,0.42,22.00,874.00,5430,20240812,-70.20,1431,20250409,13.07,2145,-24.57,20250108,1431,13.07,20250409,5430,-70.20,20240812,1431,13.07,20250409,2.76,Y,246250,500,76 억,,406765,N,N,1832,N,00,N
20250428,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1644,-27,5,-1.62,89502257,54259,42.16,1652,1670,1626,2170,1170,1671,1649.54,2.65,0,-4031,1748,1709,1688,1649,1628,1699,1639,77,499,500,1000,1,1,15348206,252,74.73,1.88,12,0.35,22.00,874.00,5430,20240812,-69.72,1431,20250409,14.88,2145,-23.36,20250108,1431,14.88,20250409,5430,-69.72,20240812,1431,14.88,20250409,2.76,Y,246250,500,76 억,,406765,N,N,3366,N,00,N
20250428,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1639,-32,5,-1.92,67184079,40617,31.56,1652,1670,1632,2170,1170,1671,1654.09,2.65,0,-3623,1748,1709,1688,1649,1628,1699,1639,77,499,500,1000,1,1,15348206,252,74.50,1.88,12,0.26,22.00,874.00,5430,20240812,-69.82,1431,20250409,14.54,2145,-23.59,20250108,1431,14.54,20250409,5430,-69.82,20240812,1431,14.54,20250409,2.76,Y,246250,500,76 억,,406765,N,N,3366,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 161026 57 100.00 KOSDAQ 일반서비스 N N N N N 1667 49 2 3.03 140454735 84203 127.86 1619 1717 1619 2100 1133 1618 1668.05 2.60 0 773 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 256 75.77 1.91 12 0.55 22.00 874.00 5430 20240812 -69.30 1431 20250409 16.49 2145 -22.28 20250108 1431 16.49 20250409 5430 -69.30 20240812 1431 16.49 20250409 2.82 Y 246250 500 76 억 399808 N N 1216 N 00 N
3 20250429 151030 57 100.00 KOSDAQ 일반서비스 N N N N N 1668 50 2 3.09 135317952 81122 123.18 1619 1717 1619 2100 1133 1618 1668.08 2.60 0 1024 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 256 75.82 1.91 12 0.53 22.00 874.00 5430 20240812 -69.28 1431 20250409 16.56 2145 -22.24 20250108 1431 16.56 20250409 5430 -69.28 20240812 1431 16.56 20250409 2.82 Y 246250 500 76 억 399808 N N 1832 N 00 N
4 20250429 141032 57 100.00 KOSDAQ 일반서비스 N N N N N 1657 39 2 2.41 126954531 76086 115.53 1619 1717 1619 2100 1133 1618 1668.57 2.60 0 1602 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 254 75.32 1.90 12 0.50 22.00 874.00 5430 20240812 -69.48 1431 20250409 15.79 2145 -22.75 20250108 1431 15.79 20250409 5430 -69.48 20240812 1431 15.79 20250409 2.82 Y 246250 500 76 억 399808 N N 1832 N 00 N
5 20250429 131029 57 100.00 KOSDAQ 일반서비스 N N N N N 1664 46 2 2.84 112191136 67116 101.91 1619 1717 1619 2100 1133 1618 1671.60 2.60 0 360 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 255 75.64 1.90 12 0.44 22.00 874.00 5430 20240812 -69.36 1431 20250409 16.28 2145 -22.42 20250108 1431 16.28 20250409 5430 -69.36 20240812 1431 16.28 20250409 2.82 Y 246250 500 76 억 399808 N N 1832 N 00 N
6 20250429 121033 57 100.00 KOSDAQ 일반서비스 N N N N N 1652 34 2 2.10 93544041 55871 84.84 1619 1717 1619 2100 1133 1618 1674.29 2.60 0 643 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 254 75.09 1.89 12 0.36 22.00 874.00 5430 20240812 -69.58 1431 20250409 15.44 2145 -22.98 20250108 1431 15.44 20250409 5430 -69.58 20240812 1431 15.44 20250409 2.82 Y 246250 500 76 억 399808 N N 1832 N 00 N
7 20250429 111031 57 100.00 KOSDAQ 일반서비스 N N N N N 1674 56 2 3.46 83225646 49637 75.37 1619 1717 1619 2100 1133 1618 1676.69 2.60 0 117 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 257 76.09 1.92 12 0.32 22.00 874.00 5430 20240812 -69.17 1431 20250409 16.98 2145 -21.96 20250108 1431 16.98 20250409 5430 -69.17 20240812 1431 16.98 20250409 2.82 Y 246250 500 76 억 399808 N N 1832 N 00 N
8 20250429 101033 57 100.00 KOSDAQ 일반서비스 N N N N N 1675 57 2 3.52 67350507 40149 60.96 1619 1717 1619 2100 1133 1618 1677.51 2.60 0 -84 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 257 76.14 1.92 12 0.26 22.00 874.00 5430 20240812 -69.15 1431 20250409 17.05 2145 -21.91 20250108 1431 17.05 20250409 5430 -69.15 20240812 1431 17.05 20250409 2.82 Y 246250 500 76 억 399808 N N 1832 N 00 N
9 20250429 091035 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 27 2 1.67 6768025 4154 6.31 1619 1645 1619 2100 1133 1618 1629.28 2.60 0 1323 1687 1652 1635 1600 1583 1644 1592 77 482 500 970 1 1 15348206 252 74.77 1.88 12 0.03 22.00 874.00 5430 20240812 -69.71 1431 20250409 14.95 2145 -23.31 20250108 1431 14.95 20250409 5430 -69.71 20240812 1431 14.95 20250409 2.82 Y 246250 500 76 억 399808 N N 1832 N 00 N
10 20250428 161024 57 100.00 KOSDAQ 일반서비스 N N N N N 1618 -53 5 -3.17 106709371 64867 50.40 1652 1670 1618 2170 1170 1671 1646.72 2.65 0 -4227 1748 1709 1688 1649 1628 1699 1639 77 499 500 1000 1 1 15348206 248 73.55 1.85 12 0.42 22.00 874.00 5430 20240812 -70.20 1431 20250409 13.07 2145 -24.57 20250108 1431 13.07 20250409 5430 -70.20 20240812 1431 13.07 20250409 2.76 Y 246250 500 76 억 406765 N N 1832 N 00 N
11 20250428 151028 57 100.00 KOSDAQ 일반서비스 N N N N N 1644 -27 5 -1.62 89502257 54259 42.16 1652 1670 1626 2170 1170 1671 1649.54 2.65 0 -4031 1748 1709 1688 1649 1628 1699 1639 77 499 500 1000 1 1 15348206 252 74.73 1.88 12 0.35 22.00 874.00 5430 20240812 -69.72 1431 20250409 14.88 2145 -23.36 20250108 1431 14.88 20250409 5430 -69.72 20240812 1431 14.88 20250409 2.76 Y 246250 500 76 억 406765 N N 3366 N 00 N
12 20250428 141029 57 100.00 KOSDAQ 일반서비스 N N N N N 1639 -32 5 -1.92 67184079 40617 31.56 1652 1670 1632 2170 1170 1671 1654.09 2.65 0 -3623 1748 1709 1688 1649 1628 1699 1639 77 499 500 1000 1 1 15348206 252 74.50 1.88 12 0.26 22.00 874.00 5430 20240812 -69.82 1431 20250409 14.54 2145 -23.59 20250108 1431 14.54 20250409 5430 -69.82 20240812 1431 14.54 20250409 2.76 Y 246250 500 76 억 406765 N N 3366 N 00 N