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
323990/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
20250429,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,-930,5,-8.46,5191008135,509080,15.87,10470,10660,10040,14280,7700,10990,10196.91,4.69,0,8864,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2340,-21.77,3.15,12,2.19,-462.00,3190.00,25200,20240522,-60.08,6970,20250409,44.33,12670,-20.60,20250423,6970,44.33,20250409,25200,-60.08,20240522,6970,44.33,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,20112,N,00,N
20250429,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10140,-850,5,-7.73,4894312295,479593,14.96,10470,10660,10040,14280,7700,10990,10205.10,4.69,0,10776,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2358,-21.95,3.18,12,2.06,-462.00,3190.00,25200,20240522,-59.76,6970,20250409,45.48,12670,-19.97,20250423,6970,45.48,20250409,25200,-59.76,20240522,6970,45.48,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,37801,N,00,N
20250429,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10140,-850,5,-7.73,4434483840,434072,13.54,10470,10660,10040,14280,7700,10990,10215.97,4.69,0,22345,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2358,-21.95,3.18,12,1.87,-462.00,3190.00,25200,20240522,-59.76,6970,20250409,45.48,12670,-19.97,20250423,6970,45.48,20250409,25200,-59.76,20240522,6970,45.48,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,37801,N,00,N
20250429,131146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10100,-890,5,-8.10,4165207720,407396,12.70,10470,10660,10040,14280,7700,10990,10223.93,4.69,0,20305,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2349,-21.86,3.17,12,1.75,-462.00,3190.00,25200,20240522,-59.92,6970,20250409,44.91,12670,-20.28,20250423,6970,44.91,20250409,25200,-59.92,20240522,6970,44.91,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,37801,N,00,N
20250429,121150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,-790,5,-7.19,3705332635,361986,11.29,10470,10660,10040,14280,7700,10990,10236.07,4.69,0,21782,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2372,-22.08,3.20,12,1.56,-462.00,3190.00,25200,20240522,-59.52,6970,20250409,46.34,12670,-19.49,20250423,6970,46.34,20250409,25200,-59.52,20240522,6970,46.34,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,37801,N,00,N
20250429,111148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,-790,5,-7.19,3503984935,342261,10.67,10470,10660,10040,14280,7700,10990,10237.71,4.69,0,23354,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2372,-22.08,3.20,12,1.47,-462.00,3190.00,25200,20240522,-59.52,6970,20250409,46.34,12670,-19.49,20250423,6970,46.34,20250409,25200,-59.52,20240522,6970,46.34,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,37801,N,00,N
20250429,101150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10130,-860,5,-7.83,2941083280,286885,8.95,10470,10660,10040,14280,7700,10990,10251.73,4.69,0,16815,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2356,-21.93,3.18,12,1.23,-462.00,3190.00,25200,20240522,-59.80,6970,20250409,45.34,12670,-20.05,20250423,6970,45.34,20250409,25200,-59.80,20240522,6970,45.34,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,37801,N,00,N
20250429,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10210,-780,5,-7.10,1391337770,134214,4.19,10470,10660,10200,14280,7700,10990,10366.46,4.69,0,-7635,12770,11880,10670,9780,8570,12325,10225,116,3290,500,7910,10,1,23257345,2375,-22.10,3.20,12,0.58,-462.00,3190.00,25200,20240522,-59.48,6970,20250409,46.48,12670,-19.42,20250423,6970,46.48,20250409,25200,-59.48,20240522,6970,46.48,20250409,0.67,Y,323990,500,116 억,,1089818,N,N,37801,N,00,N
20250428,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10990,1660,2,17.79,34732853050,3206807,851.96,9470,11560,9460,12120,6540,9330,10830.91,5.15,0,-143997,10463,9896,9613,9046,8763,9755,8905,116,2790,500,6710,10,1,23257345,2556,-23.79,3.45,12,13.79,-462.00,3190.00,25200,20240522,-56.39,6970,20250409,57.68,12670,-13.26,20250423,6970,57.68,20250409,25200,-56.39,20240522,6970,57.68,20250409,0.63,Y,323990,500,116 억,,1197116,N,N,37801,N,00,N
20250428,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11020,1690,2,18.11,34148378660,3153315,837.75,9470,11560,9460,12120,6540,9330,10829.36,5.15,0,-142499,10463,9896,9613,9046,8763,9755,8905,116,2790,500,6710,10,1,23257345,2563,-23.85,3.45,12,13.56,-462.00,3190.00,25200,20240522,-56.27,6970,20250409,58.11,12670,-13.02,20250423,6970,58.11,20250409,25200,-56.27,20240522,6970,58.11,20250409,0.63,Y,323990,500,116 억,,1197116,N,N,45100,N,00,N
20250428,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10670,1340,2,14.36,31689091785,2926171,777.40,9470,11560,9460,12120,6540,9330,10829.54,5.15,0,-131573,10463,9896,9613,9046,8763,9755,8905,116,2790,500,6710,10,1,23257345,2482,-23.10,3.34,12,12.58,-462.00,3190.00,25200,20240522,-57.66,6970,20250409,53.08,12670,-15.79,20250423,6970,53.08,20250409,25200,-57.66,20240522,6970,53.08,20250409,0.63,Y,323990,500,116 억,,1197116,N,N,45100,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 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 10060 -930 5 -8.46 5191008135 509080 15.87 10470 10660 10040 14280 7700 10990 10196.91 4.69 0 8864 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2340 -21.77 3.15 12 2.19 -462.00 3190.00 25200 20240522 -60.08 6970 20250409 44.33 12670 -20.60 20250423 6970 44.33 20250409 25200 -60.08 20240522 6970 44.33 20250409 0.67 Y 323990 500 116 억 1089818 N N 20112 N 00 N
3 20250429 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 10140 -850 5 -7.73 4894312295 479593 14.96 10470 10660 10040 14280 7700 10990 10205.10 4.69 0 10776 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2358 -21.95 3.18 12 2.06 -462.00 3190.00 25200 20240522 -59.76 6970 20250409 45.48 12670 -19.97 20250423 6970 45.48 20250409 25200 -59.76 20240522 6970 45.48 20250409 0.67 Y 323990 500 116 억 1089818 N N 37801 N 00 N
4 20250429 141149 57 100.00 KOSDAQ 일반서비스 N N N N N 10140 -850 5 -7.73 4434483840 434072 13.54 10470 10660 10040 14280 7700 10990 10215.97 4.69 0 22345 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2358 -21.95 3.18 12 1.87 -462.00 3190.00 25200 20240522 -59.76 6970 20250409 45.48 12670 -19.97 20250423 6970 45.48 20250409 25200 -59.76 20240522 6970 45.48 20250409 0.67 Y 323990 500 116 억 1089818 N N 37801 N 00 N
5 20250429 131146 57 100.00 KOSDAQ 일반서비스 N N N N N 10100 -890 5 -8.10 4165207720 407396 12.70 10470 10660 10040 14280 7700 10990 10223.93 4.69 0 20305 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2349 -21.86 3.17 12 1.75 -462.00 3190.00 25200 20240522 -59.92 6970 20250409 44.91 12670 -20.28 20250423 6970 44.91 20250409 25200 -59.92 20240522 6970 44.91 20250409 0.67 Y 323990 500 116 억 1089818 N N 37801 N 00 N
6 20250429 121150 57 100.00 KOSDAQ 일반서비스 N N N N N 10200 -790 5 -7.19 3705332635 361986 11.29 10470 10660 10040 14280 7700 10990 10236.07 4.69 0 21782 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2372 -22.08 3.20 12 1.56 -462.00 3190.00 25200 20240522 -59.52 6970 20250409 46.34 12670 -19.49 20250423 6970 46.34 20250409 25200 -59.52 20240522 6970 46.34 20250409 0.67 Y 323990 500 116 억 1089818 N N 37801 N 00 N
7 20250429 111148 57 100.00 KOSDAQ 일반서비스 N N N N N 10200 -790 5 -7.19 3503984935 342261 10.67 10470 10660 10040 14280 7700 10990 10237.71 4.69 0 23354 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2372 -22.08 3.20 12 1.47 -462.00 3190.00 25200 20240522 -59.52 6970 20250409 46.34 12670 -19.49 20250423 6970 46.34 20250409 25200 -59.52 20240522 6970 46.34 20250409 0.67 Y 323990 500 116 억 1089818 N N 37801 N 00 N
8 20250429 101150 57 100.00 KOSDAQ 일반서비스 N N N N N 10130 -860 5 -7.83 2941083280 286885 8.95 10470 10660 10040 14280 7700 10990 10251.73 4.69 0 16815 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2356 -21.93 3.18 12 1.23 -462.00 3190.00 25200 20240522 -59.80 6970 20250409 45.34 12670 -20.05 20250423 6970 45.34 20250409 25200 -59.80 20240522 6970 45.34 20250409 0.67 Y 323990 500 116 억 1089818 N N 37801 N 00 N
9 20250429 091153 57 100.00 KOSDAQ 일반서비스 N N N N N 10210 -780 5 -7.10 1391337770 134214 4.19 10470 10660 10200 14280 7700 10990 10366.46 4.69 0 -7635 12770 11880 10670 9780 8570 12325 10225 116 3290 500 7910 10 1 23257345 2375 -22.10 3.20 12 0.58 -462.00 3190.00 25200 20240522 -59.48 6970 20250409 46.48 12670 -19.42 20250423 6970 46.48 20250409 25200 -59.48 20240522 6970 46.48 20250409 0.67 Y 323990 500 116 억 1089818 N N 37801 N 00 N
10 20250428 161140 57 100.00 KOSDAQ 일반서비스 N N N N N 10990 1660 2 17.79 34732853050 3206807 851.96 9470 11560 9460 12120 6540 9330 10830.91 5.15 0 -143997 10463 9896 9613 9046 8763 9755 8905 116 2790 500 6710 10 1 23257345 2556 -23.79 3.45 12 13.79 -462.00 3190.00 25200 20240522 -56.39 6970 20250409 57.68 12670 -13.26 20250423 6970 57.68 20250409 25200 -56.39 20240522 6970 57.68 20250409 0.63 Y 323990 500 116 억 1197116 N N 37801 N 00 N
11 20250428 151144 57 100.00 KOSDAQ 일반서비스 N N N N N 11020 1690 2 18.11 34148378660 3153315 837.75 9470 11560 9460 12120 6540 9330 10829.36 5.15 0 -142499 10463 9896 9613 9046 8763 9755 8905 116 2790 500 6710 10 1 23257345 2563 -23.85 3.45 12 13.56 -462.00 3190.00 25200 20240522 -56.27 6970 20250409 58.11 12670 -13.02 20250423 6970 58.11 20250409 25200 -56.27 20240522 6970 58.11 20250409 0.63 Y 323990 500 116 억 1197116 N N 45100 N 00 N
12 20250428 141146 57 100.00 KOSDAQ 일반서비스 N N N N N 10670 1340 2 14.36 31689091785 2926171 777.40 9470 11560 9460 12120 6540 9330 10829.54 5.15 0 -131573 10463 9896 9613 9046 8763 9755 8905 116 2790 500 6710 10 1 23257345 2482 -23.10 3.34 12 12.58 -462.00 3190.00 25200 20240522 -57.66 6970 20250409 53.08 12670 -15.79 20250423 6970 53.08 20250409 25200 -57.66 20240522 6970 53.08 20250409 0.63 Y 323990 500 116 억 1197116 N N 45100 N 00 N