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
299660/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
20250429,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,180,2,5.33,827216686,234659,129.40,3400,3670,3365,4385,2365,3375,3525.18,4.18,0,34695,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,750,-5.46,1.47,12,1.11,-651.00,2426.00,17310,20240816,-79.46,1733,20240722,105.14,6450,-44.88,20250109,3035,17.13,20250408,17310,-79.46,20240816,1733,105.14,20240722,0.81,Y,299660,500,105 억,,882562,N,N,348,N,00,N
20250429,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3545,170,2,5.04,824072441,233774,128.91,3400,3670,3365,4385,2365,3375,3525.08,4.18,0,34577,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,748,-5.45,1.46,12,1.11,-651.00,2426.00,17310,20240816,-79.52,1733,20240722,104.56,6450,-45.04,20250109,3035,16.80,20250408,17310,-79.52,20240816,1733,104.56,20240722,0.81,Y,299660,500,105 억,,882562,N,N,745,N,00,N
20250429,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,175,2,5.19,779493255,221178,121.97,3400,3670,3365,4385,2365,3375,3524.28,4.18,0,31535,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,749,-5.45,1.46,12,1.05,-651.00,2426.00,17310,20240816,-79.49,1733,20240722,104.85,6450,-44.96,20250109,3035,16.97,20250408,17310,-79.49,20240816,1733,104.85,20240722,0.81,Y,299660,500,105 억,,882562,N,N,745,N,00,N
20250429,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3600,225,2,6.67,707889465,201139,110.92,3400,3670,3365,4385,2365,3375,3519.40,4.18,0,31694,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,760,-5.53,1.48,12,0.95,-651.00,2426.00,17310,20240816,-79.20,1733,20240722,107.73,6450,-44.19,20250109,3035,18.62,20250408,17310,-79.20,20240816,1733,107.73,20240722,0.81,Y,299660,500,105 억,,882562,N,N,745,N,00,N
20250429,121126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3540,165,2,4.89,338538172,98234,54.17,3400,3550,3365,4385,2365,3375,3446.24,4.18,0,24675,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,747,-5.44,1.46,12,0.47,-651.00,2426.00,17310,20240816,-79.55,1733,20240722,104.27,6450,-45.12,20250109,3035,16.64,20250408,17310,-79.55,20240816,1733,104.27,20240722,0.81,Y,299660,500,105 억,,882562,N,N,745,N,00,N
20250429,111125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3490,115,2,3.41,289985215,84413,46.55,3400,3550,3365,4385,2365,3375,3435.31,4.18,0,17732,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,736,-5.36,1.44,12,0.40,-651.00,2426.00,17310,20240816,-79.84,1733,20240722,101.38,6450,-45.89,20250109,3035,14.99,20250408,17310,-79.84,20240816,1733,101.38,20240722,0.81,Y,299660,500,105 억,,882562,N,N,745,N,00,N
20250429,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,65,2,1.93,191107110,56072,30.92,3400,3460,3365,4385,2365,3375,3408.24,4.18,0,10429,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,726,-5.28,1.42,12,0.27,-651.00,2426.00,17310,20240816,-80.13,1733,20240722,98.50,6450,-46.67,20250109,3035,13.34,20250408,17310,-80.13,20240816,1733,98.50,20240722,0.81,Y,299660,500,105 억,,882562,N,N,745,N,00,N
20250429,091128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,25,2,0.74,30953451,9106,5.02,3400,3425,3365,4385,2365,3375,3399.24,4.18,0,-928,3635,3505,3440,3310,3245,3472,3277,106,1010,500,2090,5,1,21102977,718,-5.22,1.40,12,0.04,-651.00,2426.00,17310,20240816,-80.36,1733,20240722,96.19,6450,-47.29,20250109,3035,12.03,20250408,17310,-80.36,20240816,1733,96.19,20240722,0.81,Y,299660,500,105 억,,882562,N,N,745,N,00,N
20250428,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,-160,5,-4.53,617796917,178389,109.31,3570,3570,3375,4595,2475,3535,3463.39,4.15,0,7573,3911,3722,3611,3422,3311,3667,3367,106,1060,500,2190,5,1,21102977,712,-5.18,1.39,12,0.85,-651.00,2426.00,17310,20240816,-80.50,1733,20240722,94.75,6450,-47.67,20250109,3035,11.20,20250408,17310,-80.50,20240816,1733,94.75,20240722,0.80,Y,299660,500,105 억,,874989,N,N,745,N,00,N
20250428,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-135,5,-3.82,581639277,167700,102.76,3570,3570,3380,4595,2475,3535,3468.33,4.15,0,6547,3911,3722,3611,3422,3311,3667,3367,106,1060,500,2190,5,1,21102977,718,-5.22,1.40,12,0.79,-651.00,2426.00,17310,20240816,-80.36,1733,20240722,96.19,6450,-47.29,20250109,3035,12.03,20250408,17310,-80.36,20240816,1733,96.19,20240722,0.80,Y,299660,500,105 억,,874989,N,N,1660,N,00,N
20250428,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3455,-80,5,-2.26,441092180,126733,77.66,3570,3570,3450,4595,2475,3535,3480.48,4.15,0,7189,3911,3722,3611,3422,3311,3667,3367,106,1060,500,2190,5,1,21102977,729,-5.31,1.42,12,0.60,-651.00,2426.00,17310,20240816,-80.04,1733,20240722,99.37,6450,-46.43,20250109,3035,13.84,20250408,17310,-80.04,20240816,1733,99.37,20240722,0.80,Y,299660,500,105 억,,874989,N,N,1660,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 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 3555 180 2 5.33 827216686 234659 129.40 3400 3670 3365 4385 2365 3375 3525.18 4.18 0 34695 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 750 -5.46 1.47 12 1.11 -651.00 2426.00 17310 20240816 -79.46 1733 20240722 105.14 6450 -44.88 20250109 3035 17.13 20250408 17310 -79.46 20240816 1733 105.14 20240722 0.81 Y 299660 500 105 억 882562 N N 348 N 00 N
3 20250429 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 3545 170 2 5.04 824072441 233774 128.91 3400 3670 3365 4385 2365 3375 3525.08 4.18 0 34577 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 748 -5.45 1.46 12 1.11 -651.00 2426.00 17310 20240816 -79.52 1733 20240722 104.56 6450 -45.04 20250109 3035 16.80 20250408 17310 -79.52 20240816 1733 104.56 20240722 0.81 Y 299660 500 105 억 882562 N N 745 N 00 N
4 20250429 141126 57 100.00 KOSDAQ 일반서비스 N N N N N 3550 175 2 5.19 779493255 221178 121.97 3400 3670 3365 4385 2365 3375 3524.28 4.18 0 31535 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 749 -5.45 1.46 12 1.05 -651.00 2426.00 17310 20240816 -79.49 1733 20240722 104.85 6450 -44.96 20250109 3035 16.97 20250408 17310 -79.49 20240816 1733 104.85 20240722 0.81 Y 299660 500 105 억 882562 N N 745 N 00 N
5 20250429 131123 57 100.00 KOSDAQ 일반서비스 N N N N N 3600 225 2 6.67 707889465 201139 110.92 3400 3670 3365 4385 2365 3375 3519.40 4.18 0 31694 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 760 -5.53 1.48 12 0.95 -651.00 2426.00 17310 20240816 -79.20 1733 20240722 107.73 6450 -44.19 20250109 3035 18.62 20250408 17310 -79.20 20240816 1733 107.73 20240722 0.81 Y 299660 500 105 억 882562 N N 745 N 00 N
6 20250429 121126 57 100.00 KOSDAQ 일반서비스 N N N N N 3540 165 2 4.89 338538172 98234 54.17 3400 3550 3365 4385 2365 3375 3446.24 4.18 0 24675 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 747 -5.44 1.46 12 0.47 -651.00 2426.00 17310 20240816 -79.55 1733 20240722 104.27 6450 -45.12 20250109 3035 16.64 20250408 17310 -79.55 20240816 1733 104.27 20240722 0.81 Y 299660 500 105 억 882562 N N 745 N 00 N
7 20250429 111125 57 100.00 KOSDAQ 일반서비스 N N N N N 3490 115 2 3.41 289985215 84413 46.55 3400 3550 3365 4385 2365 3375 3435.31 4.18 0 17732 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 736 -5.36 1.44 12 0.40 -651.00 2426.00 17310 20240816 -79.84 1733 20240722 101.38 6450 -45.89 20250109 3035 14.99 20250408 17310 -79.84 20240816 1733 101.38 20240722 0.81 Y 299660 500 105 억 882562 N N 745 N 00 N
8 20250429 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 3440 65 2 1.93 191107110 56072 30.92 3400 3460 3365 4385 2365 3375 3408.24 4.18 0 10429 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 726 -5.28 1.42 12 0.27 -651.00 2426.00 17310 20240816 -80.13 1733 20240722 98.50 6450 -46.67 20250109 3035 13.34 20250408 17310 -80.13 20240816 1733 98.50 20240722 0.81 Y 299660 500 105 억 882562 N N 745 N 00 N
9 20250429 091128 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 25 2 0.74 30953451 9106 5.02 3400 3425 3365 4385 2365 3375 3399.24 4.18 0 -928 3635 3505 3440 3310 3245 3472 3277 106 1010 500 2090 5 1 21102977 718 -5.22 1.40 12 0.04 -651.00 2426.00 17310 20240816 -80.36 1733 20240722 96.19 6450 -47.29 20250109 3035 12.03 20250408 17310 -80.36 20240816 1733 96.19 20240722 0.81 Y 299660 500 105 억 882562 N N 745 N 00 N
10 20250428 161117 57 100.00 KOSDAQ 일반서비스 N N N N N 3375 -160 5 -4.53 617796917 178389 109.31 3570 3570 3375 4595 2475 3535 3463.39 4.15 0 7573 3911 3722 3611 3422 3311 3667 3367 106 1060 500 2190 5 1 21102977 712 -5.18 1.39 12 0.85 -651.00 2426.00 17310 20240816 -80.50 1733 20240722 94.75 6450 -47.67 20250109 3035 11.20 20250408 17310 -80.50 20240816 1733 94.75 20240722 0.80 Y 299660 500 105 억 874989 N N 745 N 00 N
11 20250428 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 -135 5 -3.82 581639277 167700 102.76 3570 3570 3380 4595 2475 3535 3468.33 4.15 0 6547 3911 3722 3611 3422 3311 3667 3367 106 1060 500 2190 5 1 21102977 718 -5.22 1.40 12 0.79 -651.00 2426.00 17310 20240816 -80.36 1733 20240722 96.19 6450 -47.29 20250109 3035 12.03 20250408 17310 -80.36 20240816 1733 96.19 20240722 0.80 Y 299660 500 105 억 874989 N N 1660 N 00 N
12 20250428 141122 57 100.00 KOSDAQ 일반서비스 N N N N N 3455 -80 5 -2.26 441092180 126733 77.66 3570 3570 3450 4595 2475 3535 3480.48 4.15 0 7189 3911 3722 3611 3422 3311 3667 3367 106 1060 500 2190 5 1 21102977 729 -5.31 1.42 12 0.60 -651.00 2426.00 17310 20240816 -80.04 1733 20240722 99.37 6450 -46.43 20250109 3035 13.84 20250408 17310 -80.04 20240816 1733 99.37 20240722 0.80 Y 299660 500 105 억 874989 N N 1660 N 00 N