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
291650/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
20250429,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1033,16,2,1.57,159339177,154455,56.77,1017,1048,1010,1322,712,1017,1031.61,6.02,0,16298,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,302,-2.26,1.23,12,0.53,-457.00,842.00,3427,20240808,-69.86,803,20250409,28.64,1270,-18.66,20250121,803,28.64,20250409,4015,-74.27,20240808,803,28.64,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250429,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1034,17,2,1.67,148332703,143815,52.86,1017,1048,1010,1322,712,1017,1031.41,6.02,0,17981,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,303,-2.26,1.23,12,0.49,-457.00,842.00,3427,20240808,-69.83,803,20250409,28.77,1270,-18.58,20250121,803,28.77,20250409,4015,-74.25,20240808,803,28.77,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250429,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1044,27,2,2.65,125581244,121942,44.82,1017,1045,1010,1322,712,1017,1029.84,6.02,0,12852,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,306,-2.28,1.24,12,0.42,-457.00,842.00,3427,20240808,-69.54,803,20250409,30.01,1270,-17.80,20250121,803,30.01,20250409,4015,-74.00,20240808,803,30.01,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250429,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1034,17,2,1.67,94122849,91633,33.68,1017,1039,1010,1322,712,1017,1027.17,6.02,0,9820,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,303,-2.26,1.23,12,0.31,-457.00,842.00,3427,20240808,-69.83,803,20250409,28.77,1270,-18.58,20250121,803,28.77,20250409,4015,-74.25,20240808,803,28.77,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250429,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1032,15,2,1.47,82539066,80407,29.55,1017,1039,1010,1322,712,1017,1026.52,6.02,0,7784,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,302,-2.26,1.23,12,0.27,-457.00,842.00,3427,20240808,-69.89,803,20250409,28.52,1270,-18.74,20250121,803,28.52,20250409,4015,-74.30,20240808,803,28.52,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250429,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1032,15,2,1.47,71296988,69526,25.55,1017,1039,1010,1322,712,1017,1025.47,6.02,0,7092,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,302,-2.26,1.23,12,0.24,-457.00,842.00,3427,20240808,-69.89,803,20250409,28.52,1270,-18.74,20250121,803,28.52,20250409,4015,-74.30,20240808,803,28.52,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250429,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1032,15,2,1.47,41369502,40518,14.89,1017,1034,1010,1322,712,1017,1021.02,6.02,0,3045,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,302,-2.26,1.23,12,0.14,-457.00,842.00,3427,20240808,-69.89,803,20250409,28.52,1270,-18.74,20250121,803,28.52,20250409,4015,-74.30,20240808,803,28.52,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250429,091120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1027,10,2,0.98,5199884,5096,1.87,1017,1034,1017,1322,712,1017,1020.39,6.02,0,1380,1068,1042,1029,1003,990,1036,997,146,305,500,610,1,1,29280252,301,-2.25,1.22,12,0.02,-457.00,842.00,3427,20240808,-70.03,803,20250409,27.90,1270,-19.13,20250121,803,27.90,20250409,4015,-74.42,20240808,803,27.90,20250409,1.71,Y,291650,500,146 억,,1763768,N,N,0,N,00,N
20250428,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1017,-47,5,-4.42,280505884,271661,64.19,1055,1055,1016,1383,745,1064,1032.56,6.19,0,-48606,1111,1087,1057,1033,1003,1072,1018,146,319,500,630,1,1,29280252,298,-2.23,1.21,12,0.93,-457.00,842.00,3427,20240808,-70.32,803,20250409,26.65,1270,-19.92,20250121,803,26.65,20250409,4015,-74.67,20240808,803,26.65,20250409,1.50,Y,291650,500,146 억,,1812268,N,N,2706,N,00,N
20250428,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1017,-47,5,-4.42,274487128,265759,62.80,1055,1055,1016,1383,745,1064,1032.84,6.19,0,-44458,1111,1087,1057,1033,1003,1072,1018,146,319,500,630,1,1,29280252,298,-2.23,1.21,12,0.91,-457.00,842.00,3427,20240808,-70.32,803,20250409,26.65,1270,-19.92,20250121,803,26.65,20250409,4015,-74.67,20240808,803,26.65,20250409,1.50,Y,291650,500,146 억,,1812268,N,N,2706,N,00,N
20250428,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1021,-43,5,-4.04,250438909,242230,57.24,1055,1055,1016,1383,745,1064,1033.89,6.19,0,-32872,1111,1087,1057,1033,1003,1072,1018,146,319,500,630,1,1,29280252,299,-2.23,1.21,12,0.83,-457.00,842.00,3427,20240808,-70.21,803,20250409,27.15,1270,-19.61,20250121,803,27.15,20250409,4015,-74.57,20240808,803,27.15,20250409,1.50,Y,291650,500,146 억,,1812268,N,N,2706,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 161109 57 100.00 KOSDAQ 일반서비스 N N N N N 1033 16 2 1.57 159339177 154455 56.77 1017 1048 1010 1322 712 1017 1031.61 6.02 0 16298 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 302 -2.26 1.23 12 0.53 -457.00 842.00 3427 20240808 -69.86 803 20250409 28.64 1270 -18.66 20250121 803 28.64 20250409 4015 -74.27 20240808 803 28.64 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
3 20250429 151114 57 100.00 KOSDAQ 일반서비스 N N N N N 1034 17 2 1.67 148332703 143815 52.86 1017 1048 1010 1322 712 1017 1031.41 6.02 0 17981 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 303 -2.26 1.23 12 0.49 -457.00 842.00 3427 20240808 -69.83 803 20250409 28.77 1270 -18.58 20250121 803 28.77 20250409 4015 -74.25 20240808 803 28.77 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
4 20250429 141117 57 100.00 KOSDAQ 일반서비스 N N N N N 1044 27 2 2.65 125581244 121942 44.82 1017 1045 1010 1322 712 1017 1029.84 6.02 0 12852 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 306 -2.28 1.24 12 0.42 -457.00 842.00 3427 20240808 -69.54 803 20250409 30.01 1270 -17.80 20250121 803 30.01 20250409 4015 -74.00 20240808 803 30.01 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
5 20250429 131114 57 100.00 KOSDAQ 일반서비스 N N N N N 1034 17 2 1.67 94122849 91633 33.68 1017 1039 1010 1322 712 1017 1027.17 6.02 0 9820 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 303 -2.26 1.23 12 0.31 -457.00 842.00 3427 20240808 -69.83 803 20250409 28.77 1270 -18.58 20250121 803 28.77 20250409 4015 -74.25 20240808 803 28.77 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
6 20250429 121118 57 100.00 KOSDAQ 일반서비스 N N N N N 1032 15 2 1.47 82539066 80407 29.55 1017 1039 1010 1322 712 1017 1026.52 6.02 0 7784 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 302 -2.26 1.23 12 0.27 -457.00 842.00 3427 20240808 -69.89 803 20250409 28.52 1270 -18.74 20250121 803 28.52 20250409 4015 -74.30 20240808 803 28.52 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
7 20250429 111116 57 100.00 KOSDAQ 일반서비스 N N N N N 1032 15 2 1.47 71296988 69526 25.55 1017 1039 1010 1322 712 1017 1025.47 6.02 0 7092 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 302 -2.26 1.23 12 0.24 -457.00 842.00 3427 20240808 -69.89 803 20250409 28.52 1270 -18.74 20250121 803 28.52 20250409 4015 -74.30 20240808 803 28.52 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
8 20250429 101117 57 100.00 KOSDAQ 일반서비스 N N N N N 1032 15 2 1.47 41369502 40518 14.89 1017 1034 1010 1322 712 1017 1021.02 6.02 0 3045 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 302 -2.26 1.23 12 0.14 -457.00 842.00 3427 20240808 -69.89 803 20250409 28.52 1270 -18.74 20250121 803 28.52 20250409 4015 -74.30 20240808 803 28.52 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
9 20250429 091120 57 100.00 KOSDAQ 일반서비스 N N N N N 1027 10 2 0.98 5199884 5096 1.87 1017 1034 1017 1322 712 1017 1020.39 6.02 0 1380 1068 1042 1029 1003 990 1036 997 146 305 500 610 1 1 29280252 301 -2.25 1.22 12 0.02 -457.00 842.00 3427 20240808 -70.03 803 20250409 27.90 1270 -19.13 20250121 803 27.90 20250409 4015 -74.42 20240808 803 27.90 20250409 1.71 Y 291650 500 146 억 1763768 N N 0 N 00 N
10 20250428 161108 57 100.00 KOSDAQ 일반서비스 N N N N N 1017 -47 5 -4.42 280505884 271661 64.19 1055 1055 1016 1383 745 1064 1032.56 6.19 0 -48606 1111 1087 1057 1033 1003 1072 1018 146 319 500 630 1 1 29280252 298 -2.23 1.21 12 0.93 -457.00 842.00 3427 20240808 -70.32 803 20250409 26.65 1270 -19.92 20250121 803 26.65 20250409 4015 -74.67 20240808 803 26.65 20250409 1.50 Y 291650 500 146 억 1812268 N N 2706 N 00 N
11 20250428 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 1017 -47 5 -4.42 274487128 265759 62.80 1055 1055 1016 1383 745 1064 1032.84 6.19 0 -44458 1111 1087 1057 1033 1003 1072 1018 146 319 500 630 1 1 29280252 298 -2.23 1.21 12 0.91 -457.00 842.00 3427 20240808 -70.32 803 20250409 26.65 1270 -19.92 20250121 803 26.65 20250409 4015 -74.67 20240808 803 26.65 20250409 1.50 Y 291650 500 146 억 1812268 N N 2706 N 00 N
12 20250428 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 1021 -43 5 -4.04 250438909 242230 57.24 1055 1055 1016 1383 745 1064 1033.89 6.19 0 -32872 1111 1087 1057 1033 1003 1072 1018 146 319 500 630 1 1 29280252 299 -2.23 1.21 12 0.83 -457.00 842.00 3427 20240808 -70.21 803 20250409 27.15 1270 -19.61 20250121 803 27.15 20250409 4015 -74.57 20240808 803 27.15 20250409 1.50 Y 291650 500 146 억 1812268 N N 2706 N 00 N