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
347850/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
20250429,161157,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61500,2000,2,3.36,47256223350,745909,143.04,60900,66400,60300,77300,41700,59500,63354.25,0.47,0,12604,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6585,-21.79,9.27,12,6.97,-2823.00,6634.00,67100,20250425,-8.35,25100,20240627,145.02,67100,-8.35,20250425,40500,51.85,20250407,67100,-8.35,20250425,25100,145.02,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9906,N,00,N
20250429,151202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61300,1800,2,3.03,46528599850,734062,140.76,60900,66400,60300,77300,41700,59500,63385.11,0.47,0,12701,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6564,-21.71,9.24,12,6.86,-2823.00,6634.00,67100,20250425,-8.64,25100,20240627,144.22,67100,-8.64,20250425,40500,51.36,20250407,67100,-8.64,20250425,25100,144.22,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9776,N,00,N
20250429,141205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,60700,1200,2,2.02,45073249300,710233,136.19,60900,66400,60300,77300,41700,59500,63462.62,0.47,0,14067,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6499,-21.50,9.15,12,6.63,-2823.00,6634.00,67100,20250425,-9.54,25100,20240627,141.83,67100,-9.54,20250425,40500,49.88,20250407,67100,-9.54,20250425,25100,141.83,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9776,N,00,N
20250429,131201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61400,1900,2,3.19,43012139350,676287,129.68,60900,66400,60600,77300,41700,59500,63600.42,0.47,0,14764,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6574,-21.75,9.26,12,6.32,-2823.00,6634.00,67100,20250425,-8.49,25100,20240627,144.62,67100,-8.49,20250425,40500,51.60,20250407,67100,-8.49,20250425,25100,144.62,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9776,N,00,N
20250429,121206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61100,1600,2,2.69,41349241400,649227,124.50,60900,66400,60600,77300,41700,59500,63689.96,0.47,0,24220,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6542,-21.64,9.21,12,6.06,-2823.00,6634.00,67100,20250425,-8.94,25100,20240627,143.43,67100,-8.94,20250425,40500,50.86,20250407,67100,-8.94,20250425,25100,143.43,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9776,N,00,N
20250429,111204,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61500,2000,2,3.36,38613778250,604597,115.94,60900,66400,60800,77300,41700,59500,63866.97,0.47,0,30876,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6585,-21.79,9.27,12,5.65,-2823.00,6634.00,67100,20250425,-8.35,25100,20240627,145.02,67100,-8.35,20250425,40500,51.85,20250407,67100,-8.35,20250425,25100,145.02,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9776,N,00,N
20250429,101206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,65000,5500,2,9.24,31814177400,496372,95.18,60900,66400,60800,77300,41700,59500,64093.42,0.47,0,20971,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6960,-23.03,9.80,12,4.64,-2823.00,6634.00,67100,20250425,-3.13,25100,20240627,158.96,67100,-3.13,20250425,40500,60.49,20250407,67100,-3.13,20250425,25100,158.96,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9776,N,00,N
20250429,091208,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,62600,3100,2,5.21,6015695850,96884,18.58,60900,63000,60800,77300,41700,59500,62091.74,0.47,0,15035,66900,63200,60700,57000,54500,61950,55750,54,17800,500,41650,100,1,10707301,6703,-22.17,9.44,12,0.90,-2823.00,6634.00,67100,20250425,-6.71,25100,20240627,149.40,67100,-6.71,20250425,40500,54.57,20250407,67100,-6.71,20250425,25100,149.40,20240627,5.12,Y,347850,500,53 억,,50361,N,N,9776,N,00,N
20250428,161156,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,59500,-6900,5,-10.39,31761018300,521486,65.79,64300,64400,58200,86300,46500,66400,60905.72,1.54,0,-118849,71933,69166,64333,61566,56733,70550,62950,54,19900,500,46480,100,1,10707301,6371,-21.08,8.97,12,4.87,-2823.00,6634.00,67100,20250425,-11.33,25100,20240627,137.05,67100,-11.33,20250425,40500,46.91,20250407,67100,-11.33,20250425,25100,137.05,20240627,5.10,Y,347850,500,53 억,,165353,N,N,9776,N,00,N
20250428,151200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,59200,-7200,5,-10.84,31050648350,509537,64.28,64300,64400,58200,86300,46500,66400,60938.88,1.54,0,-119057,71933,69166,64333,61566,56733,70550,62950,54,19900,500,46480,100,1,10707301,6339,-20.97,8.92,12,4.76,-2823.00,6634.00,67100,20250425,-11.77,25100,20240627,135.86,67100,-11.77,20250425,40500,46.17,20250407,67100,-11.77,20250425,25100,135.86,20240627,5.10,Y,347850,500,53 억,,165353,N,N,2318,N,00,N
20250428,141201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,60000,-6400,5,-9.64,26172366950,427219,53.90,64300,64400,59800,86300,46500,66400,61262.11,1.54,0,-120483,71933,69166,64333,61566,56733,70550,62950,54,19900,500,46480,100,1,10707301,6424,-21.25,9.04,12,3.99,-2823.00,6634.00,67100,20250425,-10.58,25100,20240627,139.04,67100,-10.58,20250425,40500,48.15,20250407,67100,-10.58,20250425,25100,139.04,20240627,5.10,Y,347850,500,53 억,,165353,N,N,2318,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 161157 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 61500 2000 2 3.36 47256223350 745909 143.04 60900 66400 60300 77300 41700 59500 63354.25 0.47 0 12604 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6585 -21.79 9.27 12 6.97 -2823.00 6634.00 67100 20250425 -8.35 25100 20240627 145.02 67100 -8.35 20250425 40500 51.85 20250407 67100 -8.35 20250425 25100 145.02 20240627 5.12 Y 347850 500 53 억 50361 N N 9906 N 00 N
3 20250429 151202 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 61300 1800 2 3.03 46528599850 734062 140.76 60900 66400 60300 77300 41700 59500 63385.11 0.47 0 12701 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6564 -21.71 9.24 12 6.86 -2823.00 6634.00 67100 20250425 -8.64 25100 20240627 144.22 67100 -8.64 20250425 40500 51.36 20250407 67100 -8.64 20250425 25100 144.22 20240627 5.12 Y 347850 500 53 억 50361 N N 9776 N 00 N
4 20250429 141205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 60700 1200 2 2.02 45073249300 710233 136.19 60900 66400 60300 77300 41700 59500 63462.62 0.47 0 14067 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6499 -21.50 9.15 12 6.63 -2823.00 6634.00 67100 20250425 -9.54 25100 20240627 141.83 67100 -9.54 20250425 40500 49.88 20250407 67100 -9.54 20250425 25100 141.83 20240627 5.12 Y 347850 500 53 억 50361 N N 9776 N 00 N
5 20250429 131201 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 61400 1900 2 3.19 43012139350 676287 129.68 60900 66400 60600 77300 41700 59500 63600.42 0.47 0 14764 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6574 -21.75 9.26 12 6.32 -2823.00 6634.00 67100 20250425 -8.49 25100 20240627 144.62 67100 -8.49 20250425 40500 51.60 20250407 67100 -8.49 20250425 25100 144.62 20240627 5.12 Y 347850 500 53 억 50361 N N 9776 N 00 N
6 20250429 121206 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 61100 1600 2 2.69 41349241400 649227 124.50 60900 66400 60600 77300 41700 59500 63689.96 0.47 0 24220 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6542 -21.64 9.21 12 6.06 -2823.00 6634.00 67100 20250425 -8.94 25100 20240627 143.43 67100 -8.94 20250425 40500 50.86 20250407 67100 -8.94 20250425 25100 143.43 20240627 5.12 Y 347850 500 53 억 50361 N N 9776 N 00 N
7 20250429 111204 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 61500 2000 2 3.36 38613778250 604597 115.94 60900 66400 60800 77300 41700 59500 63866.97 0.47 0 30876 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6585 -21.79 9.27 12 5.65 -2823.00 6634.00 67100 20250425 -8.35 25100 20240627 145.02 67100 -8.35 20250425 40500 51.85 20250407 67100 -8.35 20250425 25100 145.02 20240627 5.12 Y 347850 500 53 억 50361 N N 9776 N 00 N
8 20250429 101206 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 65000 5500 2 9.24 31814177400 496372 95.18 60900 66400 60800 77300 41700 59500 64093.42 0.47 0 20971 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6960 -23.03 9.80 12 4.64 -2823.00 6634.00 67100 20250425 -3.13 25100 20240627 158.96 67100 -3.13 20250425 40500 60.49 20250407 67100 -3.13 20250425 25100 158.96 20240627 5.12 Y 347850 500 53 억 50361 N N 9776 N 00 N
9 20250429 091208 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 62600 3100 2 5.21 6015695850 96884 18.58 60900 63000 60800 77300 41700 59500 62091.74 0.47 0 15035 66900 63200 60700 57000 54500 61950 55750 54 17800 500 41650 100 1 10707301 6703 -22.17 9.44 12 0.90 -2823.00 6634.00 67100 20250425 -6.71 25100 20240627 149.40 67100 -6.71 20250425 40500 54.57 20250407 67100 -6.71 20250425 25100 149.40 20240627 5.12 Y 347850 500 53 억 50361 N N 9776 N 00 N
10 20250428 161156 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 59500 -6900 5 -10.39 31761018300 521486 65.79 64300 64400 58200 86300 46500 66400 60905.72 1.54 0 -118849 71933 69166 64333 61566 56733 70550 62950 54 19900 500 46480 100 1 10707301 6371 -21.08 8.97 12 4.87 -2823.00 6634.00 67100 20250425 -11.33 25100 20240627 137.05 67100 -11.33 20250425 40500 46.91 20250407 67100 -11.33 20250425 25100 137.05 20240627 5.10 Y 347850 500 53 억 165353 N N 9776 N 00 N
11 20250428 151200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 59200 -7200 5 -10.84 31050648350 509537 64.28 64300 64400 58200 86300 46500 66400 60938.88 1.54 0 -119057 71933 69166 64333 61566 56733 70550 62950 54 19900 500 46480 100 1 10707301 6339 -20.97 8.92 12 4.76 -2823.00 6634.00 67100 20250425 -11.77 25100 20240627 135.86 67100 -11.77 20250425 40500 46.17 20250407 67100 -11.77 20250425 25100 135.86 20240627 5.10 Y 347850 500 53 억 165353 N N 2318 N 00 N
12 20250428 141201 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 60000 -6400 5 -9.64 26172366950 427219 53.90 64300 64400 59800 86300 46500 66400 61262.11 1.54 0 -120483 71933 69166 64333 61566 56733 70550 62950 54 19900 500 46480 100 1 10707301 6424 -21.25 9.04 12 3.99 -2823.00 6634.00 67100 20250425 -10.58 25100 20240627 139.04 67100 -10.58 20250425 40500 48.15 20250407 67100 -10.58 20250425 25100 139.04 20240627 5.10 Y 347850 500 53 억 165353 N N 2318 N 00 N