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
311690/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
20250429,161129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,-50,5,-0.49,179529750,17596,120.49,10200,10330,10100,13320,7180,10250,10202.87,2.23,0,3451,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1333,-2.88,1.71,12,0.13,-3545.00,5951.00,18800,20241121,-45.74,8250,20241114,23.64,12930,-21.11,20250225,8840,15.38,20250409,18800,-45.74,20241121,8250,23.64,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2418,N,00,N
20250429,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10220,-30,5,-0.29,145619810,14278,97.77,10200,10330,10100,13320,7180,10250,10198.89,2.23,0,5567,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1335,-2.88,1.72,12,0.11,-3545.00,5951.00,18800,20241121,-45.64,8250,20241114,23.88,12930,-20.96,20250225,8840,15.61,20250409,18800,-45.64,20241121,8250,23.88,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2504,N,00,N
20250429,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10330,80,2,0.78,138780500,13611,93.20,10200,10330,10100,13320,7180,10250,10196.20,2.23,0,5468,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1350,-2.91,1.74,12,0.10,-3545.00,5951.00,18800,20241121,-45.05,8250,20241114,25.21,12930,-20.11,20250225,8840,16.86,20250409,18800,-45.05,20241121,8250,25.21,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2504,N,00,N
20250429,131134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,0,3,0.00,124803990,12253,83.90,10200,10260,10100,13320,7180,10250,10185.59,2.23,0,5133,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1339,-2.89,1.72,12,0.09,-3545.00,5951.00,18800,20241121,-45.48,8250,20241114,24.24,12930,-20.73,20250225,8840,15.95,20250409,18800,-45.48,20241121,8250,24.24,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2504,N,00,N
20250429,121138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,0,3,0.00,115569230,11352,77.73,10200,10260,10100,13320,7180,10250,10180.52,2.23,0,4716,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1339,-2.89,1.72,12,0.09,-3545.00,5951.00,18800,20241121,-45.48,8250,20241114,24.24,12930,-20.73,20250225,8840,15.95,20250409,18800,-45.48,20241121,8250,24.24,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2504,N,00,N
20250429,111136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10240,-10,5,-0.10,102608230,10087,69.07,10200,10250,10100,13320,7180,10250,10172.32,2.23,0,4528,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1338,-2.89,1.72,12,0.08,-3545.00,5951.00,18800,20241121,-45.53,8250,20241114,24.12,12930,-20.80,20250225,8840,15.84,20250409,18800,-45.53,20241121,8250,24.12,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2504,N,00,N
20250429,101138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10180,-70,5,-0.68,76044040,7489,51.28,10200,10250,10100,13320,7180,10250,10154.10,2.23,0,3619,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1330,-2.87,1.71,12,0.06,-3545.00,5951.00,18800,20241121,-45.85,8250,20241114,23.39,12930,-21.27,20250225,8840,15.16,20250409,18800,-45.85,20241121,8250,23.39,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2504,N,00,N
20250429,091140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,0,3,0.00,3807000,373,2.55,10200,10250,10200,13320,7180,10250,10206.43,2.23,0,180,10496,10372,10226,10102,9956,10435,10165,65,3070,500,6350,10,1,13065462,1339,-2.89,1.72,12,0.00,-3545.00,5951.00,18800,20241121,-45.48,8250,20241114,24.24,12930,-20.73,20250225,8840,15.95,20250409,18800,-45.48,20241121,8250,24.24,20241114,0.17,Y,311690,500,65 억,,291011,N,N,2504,N,00,N
20250428,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,170,2,1.69,148857860,14541,58.69,10180,10350,10080,13100,7060,10080,10237.11,2.23,0,-533,10726,10402,10206,9882,9686,10305,9785,65,3020,500,6240,10,1,13065462,1339,-2.89,1.72,12,0.11,-3545.00,5951.00,18800,20241121,-45.48,8250,20241114,24.24,12930,-20.73,20250225,8840,15.95,20250409,18800,-45.48,20241121,8250,24.24,20241114,0.18,Y,311690,500,65 억,,291375,N,N,2504,N,00,N
20250428,151132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10270,190,2,1.88,148243170,14481,58.45,10180,10350,10080,13100,7060,10080,10237.08,2.23,0,-493,10726,10402,10206,9882,9686,10305,9785,65,3020,500,6240,10,1,13065462,1342,-2.90,1.73,12,0.11,-3545.00,5951.00,18800,20241121,-45.37,8250,20241114,24.48,12930,-20.57,20250225,8840,16.18,20250409,18800,-45.37,20241121,8250,24.48,20241114,0.18,Y,311690,500,65 억,,291375,N,N,30,N,00,N
20250428,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,120,2,1.19,118431450,11566,46.68,10180,10350,10080,13100,7060,10080,10239.62,2.23,0,906,10726,10402,10206,9882,9686,10305,9785,65,3020,500,6240,10,1,13065462,1333,-2.88,1.71,12,0.09,-3545.00,5951.00,18800,20241121,-45.74,8250,20241114,23.64,12930,-21.11,20250225,8840,15.38,20250409,18800,-45.74,20241121,8250,23.64,20241114,0.18,Y,311690,500,65 억,,291375,N,N,30,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 161129 57 100.00 KOSDAQ 일반서비스 N N N N N 10200 -50 5 -0.49 179529750 17596 120.49 10200 10330 10100 13320 7180 10250 10202.87 2.23 0 3451 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1333 -2.88 1.71 12 0.13 -3545.00 5951.00 18800 20241121 -45.74 8250 20241114 23.64 12930 -21.11 20250225 8840 15.38 20250409 18800 -45.74 20241121 8250 23.64 20241114 0.17 Y 311690 500 65 억 291011 N N 2418 N 00 N
3 20250429 151135 57 100.00 KOSDAQ 일반서비스 N N N N N 10220 -30 5 -0.29 145619810 14278 97.77 10200 10330 10100 13320 7180 10250 10198.89 2.23 0 5567 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1335 -2.88 1.72 12 0.11 -3545.00 5951.00 18800 20241121 -45.64 8250 20241114 23.88 12930 -20.96 20250225 8840 15.61 20250409 18800 -45.64 20241121 8250 23.88 20241114 0.17 Y 311690 500 65 억 291011 N N 2504 N 00 N
4 20250429 141137 57 100.00 KOSDAQ 일반서비스 N N N N N 10330 80 2 0.78 138780500 13611 93.20 10200 10330 10100 13320 7180 10250 10196.20 2.23 0 5468 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1350 -2.91 1.74 12 0.10 -3545.00 5951.00 18800 20241121 -45.05 8250 20241114 25.21 12930 -20.11 20250225 8840 16.86 20250409 18800 -45.05 20241121 8250 25.21 20241114 0.17 Y 311690 500 65 억 291011 N N 2504 N 00 N
5 20250429 131134 57 100.00 KOSDAQ 일반서비스 N N N N N 10250 0 3 0.00 124803990 12253 83.90 10200 10260 10100 13320 7180 10250 10185.59 2.23 0 5133 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1339 -2.89 1.72 12 0.09 -3545.00 5951.00 18800 20241121 -45.48 8250 20241114 24.24 12930 -20.73 20250225 8840 15.95 20250409 18800 -45.48 20241121 8250 24.24 20241114 0.17 Y 311690 500 65 억 291011 N N 2504 N 00 N
6 20250429 121138 57 100.00 KOSDAQ 일반서비스 N N N N N 10250 0 3 0.00 115569230 11352 77.73 10200 10260 10100 13320 7180 10250 10180.52 2.23 0 4716 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1339 -2.89 1.72 12 0.09 -3545.00 5951.00 18800 20241121 -45.48 8250 20241114 24.24 12930 -20.73 20250225 8840 15.95 20250409 18800 -45.48 20241121 8250 24.24 20241114 0.17 Y 311690 500 65 억 291011 N N 2504 N 00 N
7 20250429 111136 57 100.00 KOSDAQ 일반서비스 N N N N N 10240 -10 5 -0.10 102608230 10087 69.07 10200 10250 10100 13320 7180 10250 10172.32 2.23 0 4528 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1338 -2.89 1.72 12 0.08 -3545.00 5951.00 18800 20241121 -45.53 8250 20241114 24.12 12930 -20.80 20250225 8840 15.84 20250409 18800 -45.53 20241121 8250 24.12 20241114 0.17 Y 311690 500 65 억 291011 N N 2504 N 00 N
8 20250429 101138 57 100.00 KOSDAQ 일반서비스 N N N N N 10180 -70 5 -0.68 76044040 7489 51.28 10200 10250 10100 13320 7180 10250 10154.10 2.23 0 3619 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1330 -2.87 1.71 12 0.06 -3545.00 5951.00 18800 20241121 -45.85 8250 20241114 23.39 12930 -21.27 20250225 8840 15.16 20250409 18800 -45.85 20241121 8250 23.39 20241114 0.17 Y 311690 500 65 억 291011 N N 2504 N 00 N
9 20250429 091140 57 100.00 KOSDAQ 일반서비스 N N N N N 10250 0 3 0.00 3807000 373 2.55 10200 10250 10200 13320 7180 10250 10206.43 2.23 0 180 10496 10372 10226 10102 9956 10435 10165 65 3070 500 6350 10 1 13065462 1339 -2.89 1.72 12 0.00 -3545.00 5951.00 18800 20241121 -45.48 8250 20241114 24.24 12930 -20.73 20250225 8840 15.95 20250409 18800 -45.48 20241121 8250 24.24 20241114 0.17 Y 311690 500 65 억 291011 N N 2504 N 00 N
10 20250428 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 10250 170 2 1.69 148857860 14541 58.69 10180 10350 10080 13100 7060 10080 10237.11 2.23 0 -533 10726 10402 10206 9882 9686 10305 9785 65 3020 500 6240 10 1 13065462 1339 -2.89 1.72 12 0.11 -3545.00 5951.00 18800 20241121 -45.48 8250 20241114 24.24 12930 -20.73 20250225 8840 15.95 20250409 18800 -45.48 20241121 8250 24.24 20241114 0.18 Y 311690 500 65 억 291375 N N 2504 N 00 N
11 20250428 151132 57 100.00 KOSDAQ 일반서비스 N N N N N 10270 190 2 1.88 148243170 14481 58.45 10180 10350 10080 13100 7060 10080 10237.08 2.23 0 -493 10726 10402 10206 9882 9686 10305 9785 65 3020 500 6240 10 1 13065462 1342 -2.90 1.73 12 0.11 -3545.00 5951.00 18800 20241121 -45.37 8250 20241114 24.48 12930 -20.57 20250225 8840 16.18 20250409 18800 -45.37 20241121 8250 24.48 20241114 0.18 Y 311690 500 65 억 291375 N N 30 N 00 N
12 20250428 141133 57 100.00 KOSDAQ 일반서비스 N N N N N 10200 120 2 1.19 118431450 11566 46.68 10180 10350 10080 13100 7060 10080 10239.62 2.23 0 906 10726 10402 10206 9882 9686 10305 9785 65 3020 500 6240 10 1 13065462 1333 -2.88 1.71 12 0.09 -3545.00 5951.00 18800 20241121 -45.74 8250 20241114 23.64 12930 -21.11 20250225 8840 15.38 20250409 18800 -45.74 20241121 8250 23.64 20241114 0.18 Y 311690 500 65 억 291375 N N 30 N 00 N