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
273060/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
20250429,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1007,9,2,0.90,552420644,552137,48.36,1014,1014,994,1297,699,998,1000.51,0.74,0,56637,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,508,23.42,1.07,12,1.09,43.00,945.00,1639,20240425,-38.56,701,20241227,43.65,1186,-15.09,20250424,709,42.03,20250102,1553,-35.16,20240430,701,43.65,20241227,2.18,Y,273060,100,50 억,,371937,N,N,2536,N,00,N
20250429,151058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1003,5,2,0.50,519503037,519263,45.48,1014,1014,994,1297,699,998,1000.46,0.74,0,55637,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,506,23.33,1.06,12,1.03,43.00,945.00,1639,20240425,-38.80,701,20241227,43.08,1186,-15.43,20250424,709,41.47,20250102,1553,-35.42,20240430,701,43.08,20241227,2.18,Y,273060,100,50 억,,371937,N,N,3408,N,00,N
20250429,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,2,2,0.20,459351118,459266,40.22,1014,1014,994,1297,699,998,1000.19,0.74,0,39482,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,505,23.26,1.06,12,0.91,43.00,945.00,1639,20240425,-38.99,701,20241227,42.65,1186,-15.68,20250424,709,41.04,20250102,1553,-35.61,20240430,701,42.65,20241227,2.18,Y,273060,100,50 억,,371937,N,N,3408,N,00,N
20250429,131058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,999,1,2,0.10,433602236,433541,37.97,1014,1014,994,1297,699,998,1000.14,0.74,0,41295,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,504,23.23,1.06,12,0.86,43.00,945.00,1639,20240425,-39.05,701,20241227,42.51,1186,-15.77,20250424,709,40.90,20250102,1553,-35.67,20240430,701,42.51,20241227,2.18,Y,273060,100,50 억,,371937,N,N,3408,N,00,N
20250429,121102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,2,2,0.20,394622651,394412,34.54,1014,1014,994,1297,699,998,1000.53,0.74,0,39948,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,505,23.26,1.06,12,0.78,43.00,945.00,1639,20240425,-38.99,701,20241227,42.65,1186,-15.68,20250424,709,41.04,20250102,1553,-35.61,20240430,701,42.65,20241227,2.18,Y,273060,100,50 억,,371937,N,N,3408,N,00,N
20250429,111100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1002,4,2,0.40,325432527,325097,28.47,1014,1014,994,1297,699,998,1001.03,0.74,0,37620,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,506,23.30,1.06,12,0.64,43.00,945.00,1639,20240425,-38.87,701,20241227,42.94,1186,-15.51,20250424,709,41.33,20250102,1553,-35.48,20240430,701,42.94,20241227,2.18,Y,273060,100,50 억,,371937,N,N,3408,N,00,N
20250429,101101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1003,5,2,0.50,202529632,202131,17.70,1014,1014,994,1297,699,998,1001.97,0.74,0,26753,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,506,23.33,1.06,12,0.40,43.00,945.00,1639,20240425,-38.80,701,20241227,43.08,1186,-15.43,20250424,709,41.47,20250102,1553,-35.42,20240430,701,43.08,20241227,2.18,Y,273060,100,50 억,,371937,N,N,3408,N,00,N
20250429,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1003,5,2,0.50,43448034,43191,3.78,1014,1014,1001,1297,699,998,1005.95,0.74,0,11540,1042,1019,1008,985,974,1014,980,50,299,100,610,1,1,50459582,506,23.33,1.06,12,0.09,43.00,945.00,1639,20240425,-38.80,701,20241227,43.08,1186,-15.43,20250424,709,41.47,20250102,1553,-35.42,20240430,701,43.08,20241227,2.18,Y,273060,100,50 억,,371937,N,N,3408,N,00,N
20250428,161052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,998,-36,5,-3.48,1131372508,1122811,7.44,1031,1031,997,1344,724,1034,1007.66,0.47,0,137785,1251,1142,1061,952,871,1197,1007,50,310,100,640,1,1,50459582,504,23.21,1.06,12,2.23,43.00,945.00,1639,20240425,-39.11,701,20241227,42.37,1186,-15.85,20250424,709,40.76,20250102,1553,-35.74,20240430,701,42.37,20241227,1.98,Y,273060,100,50 억,,235355,N,N,3408,N,00,N
20250428,151056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,-34,5,-3.29,1015143308,1006477,6.67,1031,1031,999,1344,724,1034,1008.61,0.47,0,117864,1251,1142,1061,952,871,1197,1007,50,310,100,640,1,1,50459582,505,23.26,1.06,12,1.99,43.00,945.00,1639,20240425,-38.99,701,20241227,42.65,1186,-15.68,20250424,709,41.04,20250102,1553,-35.61,20240430,701,42.65,20241227,1.98,Y,273060,100,50 억,,235355,N,N,7309,N,00,N
20250428,141058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1008,-26,5,-2.51,870115363,862317,5.71,1031,1031,999,1344,724,1034,1009.04,0.47,0,103318,1251,1142,1061,952,871,1197,1007,50,310,100,640,1,1,50459582,509,23.44,1.07,12,1.71,43.00,945.00,1639,20240425,-38.50,701,20241227,43.79,1186,-15.01,20250424,709,42.17,20250102,1553,-35.09,20240430,701,43.79,20241227,1.98,Y,273060,100,50 억,,235355,N,N,7309,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 161053 57 100.00 KOSDAQ 일반서비스 N N N N N 1007 9 2 0.90 552420644 552137 48.36 1014 1014 994 1297 699 998 1000.51 0.74 0 56637 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 508 23.42 1.07 12 1.09 43.00 945.00 1639 20240425 -38.56 701 20241227 43.65 1186 -15.09 20250424 709 42.03 20250102 1553 -35.16 20240430 701 43.65 20241227 2.18 Y 273060 100 50 억 371937 N N 2536 N 00 N
3 20250429 151058 57 100.00 KOSDAQ 일반서비스 N N N N N 1003 5 2 0.50 519503037 519263 45.48 1014 1014 994 1297 699 998 1000.46 0.74 0 55637 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 506 23.33 1.06 12 1.03 43.00 945.00 1639 20240425 -38.80 701 20241227 43.08 1186 -15.43 20250424 709 41.47 20250102 1553 -35.42 20240430 701 43.08 20241227 2.18 Y 273060 100 50 억 371937 N N 3408 N 00 N
4 20250429 141101 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 2 2 0.20 459351118 459266 40.22 1014 1014 994 1297 699 998 1000.19 0.74 0 39482 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 505 23.26 1.06 12 0.91 43.00 945.00 1639 20240425 -38.99 701 20241227 42.65 1186 -15.68 20250424 709 41.04 20250102 1553 -35.61 20240430 701 42.65 20241227 2.18 Y 273060 100 50 억 371937 N N 3408 N 00 N
5 20250429 131058 57 100.00 KOSDAQ 일반서비스 N N N N N 999 1 2 0.10 433602236 433541 37.97 1014 1014 994 1297 699 998 1000.14 0.74 0 41295 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 504 23.23 1.06 12 0.86 43.00 945.00 1639 20240425 -39.05 701 20241227 42.51 1186 -15.77 20250424 709 40.90 20250102 1553 -35.67 20240430 701 42.51 20241227 2.18 Y 273060 100 50 억 371937 N N 3408 N 00 N
6 20250429 121102 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 2 2 0.20 394622651 394412 34.54 1014 1014 994 1297 699 998 1000.53 0.74 0 39948 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 505 23.26 1.06 12 0.78 43.00 945.00 1639 20240425 -38.99 701 20241227 42.65 1186 -15.68 20250424 709 41.04 20250102 1553 -35.61 20240430 701 42.65 20241227 2.18 Y 273060 100 50 억 371937 N N 3408 N 00 N
7 20250429 111100 57 100.00 KOSDAQ 일반서비스 N N N N N 1002 4 2 0.40 325432527 325097 28.47 1014 1014 994 1297 699 998 1001.03 0.74 0 37620 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 506 23.30 1.06 12 0.64 43.00 945.00 1639 20240425 -38.87 701 20241227 42.94 1186 -15.51 20250424 709 41.33 20250102 1553 -35.48 20240430 701 42.94 20241227 2.18 Y 273060 100 50 억 371937 N N 3408 N 00 N
8 20250429 101101 57 100.00 KOSDAQ 일반서비스 N N N N N 1003 5 2 0.50 202529632 202131 17.70 1014 1014 994 1297 699 998 1001.97 0.74 0 26753 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 506 23.33 1.06 12 0.40 43.00 945.00 1639 20240425 -38.80 701 20241227 43.08 1186 -15.43 20250424 709 41.47 20250102 1553 -35.42 20240430 701 43.08 20241227 2.18 Y 273060 100 50 억 371937 N N 3408 N 00 N
9 20250429 091104 57 100.00 KOSDAQ 일반서비스 N N N N N 1003 5 2 0.50 43448034 43191 3.78 1014 1014 1001 1297 699 998 1005.95 0.74 0 11540 1042 1019 1008 985 974 1014 980 50 299 100 610 1 1 50459582 506 23.33 1.06 12 0.09 43.00 945.00 1639 20240425 -38.80 701 20241227 43.08 1186 -15.43 20250424 709 41.47 20250102 1553 -35.42 20240430 701 43.08 20241227 2.18 Y 273060 100 50 억 371937 N N 3408 N 00 N
10 20250428 161052 57 100.00 KOSDAQ 일반서비스 N N N N N 998 -36 5 -3.48 1131372508 1122811 7.44 1031 1031 997 1344 724 1034 1007.66 0.47 0 137785 1251 1142 1061 952 871 1197 1007 50 310 100 640 1 1 50459582 504 23.21 1.06 12 2.23 43.00 945.00 1639 20240425 -39.11 701 20241227 42.37 1186 -15.85 20250424 709 40.76 20250102 1553 -35.74 20240430 701 42.37 20241227 1.98 Y 273060 100 50 억 235355 N N 3408 N 00 N
11 20250428 151056 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 -34 5 -3.29 1015143308 1006477 6.67 1031 1031 999 1344 724 1034 1008.61 0.47 0 117864 1251 1142 1061 952 871 1197 1007 50 310 100 640 1 1 50459582 505 23.26 1.06 12 1.99 43.00 945.00 1639 20240425 -38.99 701 20241227 42.65 1186 -15.68 20250424 709 41.04 20250102 1553 -35.61 20240430 701 42.65 20241227 1.98 Y 273060 100 50 억 235355 N N 7309 N 00 N
12 20250428 141058 57 100.00 KOSDAQ 일반서비스 N N N N N 1008 -26 5 -2.51 870115363 862317 5.71 1031 1031 999 1344 724 1034 1009.04 0.47 0 103318 1251 1142 1061 952 871 1197 1007 50 310 100 640 1 1 50459582 509 23.44 1.07 12 1.71 43.00 945.00 1639 20240425 -38.50 701 20241227 43.79 1186 -15.01 20250424 709 42.17 20250102 1553 -35.09 20240430 701 43.79 20241227 1.98 Y 273060 100 50 억 235355 N N 7309 N 00 N