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
354200/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
20250429,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1736,40,2,2.36,236178278,136591,197.89,1696,1812,1696,2200,1188,1696,1729.09,3.47,0,-5998,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,344,-1.94,2.03,12,0.69,-894.00,857.00,6972,20240418,-75.10,1503,20250328,15.50,1859,-6.62,20250124,1503,15.50,20250328,5300,-67.25,20240924,1503,15.50,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8891,N,00,N
20250429,151210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1738,42,2,2.48,231544436,133924,194.03,1696,1812,1696,2200,1188,1696,1728.92,3.47,0,-5768,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,344,-1.94,2.03,12,0.68,-894.00,857.00,6972,20240418,-75.07,1503,20250328,15.64,1859,-6.51,20250124,1503,15.64,20250328,5300,-67.21,20240924,1503,15.64,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8460,N,00,N
20250429,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1741,45,2,2.65,196809107,113916,165.04,1696,1812,1696,2200,1188,1696,1727.67,3.47,0,-8704,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,345,-1.95,2.03,12,0.57,-894.00,857.00,6972,20240418,-75.03,1503,20250328,15.83,1859,-6.35,20250124,1503,15.83,20250328,5300,-67.15,20240924,1503,15.83,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8460,N,00,N
20250429,131209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,34,2,2.00,161255317,93424,135.35,1696,1812,1696,2200,1188,1696,1726.06,3.47,0,-12443,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,343,-1.94,2.02,12,0.47,-894.00,857.00,6972,20240418,-75.19,1503,20250328,15.10,1859,-6.94,20250124,1503,15.10,20250328,5300,-67.36,20240924,1503,15.10,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8460,N,00,N
20250429,121213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1734,38,2,2.24,75923905,43834,63.51,1696,1812,1696,2200,1188,1696,1732.08,3.47,0,-11647,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,344,-1.94,2.02,12,0.22,-894.00,857.00,6972,20240418,-75.13,1503,20250328,15.37,1859,-6.72,20250124,1503,15.37,20250328,5300,-67.28,20240924,1503,15.37,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8460,N,00,N
20250429,111211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,34,2,2.00,58350430,33674,48.79,1696,1812,1696,2200,1188,1696,1732.80,3.47,0,-6592,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,343,-1.94,2.02,12,0.17,-894.00,857.00,6972,20240418,-75.19,1503,20250328,15.10,1859,-6.94,20250124,1503,15.10,20250328,5300,-67.36,20240924,1503,15.10,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8460,N,00,N
20250429,101214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1729,33,2,1.95,50036013,28855,41.81,1696,1812,1696,2200,1188,1696,1734.05,3.47,0,-4249,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,343,-1.93,2.02,12,0.15,-894.00,857.00,6972,20240418,-75.20,1503,20250328,15.04,1859,-6.99,20250124,1503,15.04,20250328,5300,-67.38,20240924,1503,15.04,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8460,N,00,N
20250429,091216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,29,2,1.71,17456585,10050,14.56,1696,1812,1696,2200,1188,1696,1736.97,3.47,0,-1055,1728,1712,1699,1683,1670,1705,1676,198,504,1000,1150,1,1,19818734,342,-1.93,2.01,12,0.05,-894.00,857.00,6972,20240418,-75.26,1503,20250328,14.77,1859,-7.21,20250124,1503,14.77,20250328,5300,-67.45,20240924,1503,14.77,20250328,0.00,Y,354200,1000,198 억,,687604,N,N,8460,N,00,N
20250428,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1696,-5,5,-0.29,115898065,67999,125.90,1707,1715,1686,2210,1191,1701,1704.41,3.51,0,-5254,1719,1709,1705,1695,1691,1708,1694,198,509,1000,1150,1,1,19818734,336,-1.90,1.98,12,0.34,-894.00,857.00,6972,20240418,-75.67,1503,20250328,12.84,1859,-8.77,20250124,1503,12.84,20250328,5300,-68.00,20240924,1503,12.84,20250328,0.00,Y,354200,1000,198 억,,696250,N,N,8460,N,00,N
20250428,151208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1686,-15,5,-0.88,114307881,67061,124.17,1707,1715,1686,2210,1191,1701,1704.54,3.51,0,-5119,1719,1709,1705,1695,1691,1708,1694,198,509,1000,1150,1,1,19818734,334,-1.89,1.97,12,0.34,-894.00,857.00,6972,20240418,-75.82,1503,20250328,12.18,1859,-9.31,20250124,1503,12.18,20250328,5300,-68.19,20240924,1503,12.18,20250328,0.00,Y,354200,1000,198 억,,696250,N,N,2758,N,00,N
20250428,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,-1,5,-0.06,95722923,56086,103.85,1707,1715,1687,2210,1191,1701,1706.72,3.51,0,-4551,1719,1709,1705,1695,1691,1708,1694,198,509,1000,1150,1,1,19818734,337,-1.90,1.98,12,0.28,-894.00,857.00,6972,20240418,-75.62,1503,20250328,13.11,1859,-8.55,20250124,1503,13.11,20250328,5300,-67.92,20240924,1503,13.11,20250328,0.00,Y,354200,1000,198 억,,696250,N,N,2758,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 161204 57 100.00 KOSDAQ 일반서비스 N N N N N 1736 40 2 2.36 236178278 136591 197.89 1696 1812 1696 2200 1188 1696 1729.09 3.47 0 -5998 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 344 -1.94 2.03 12 0.69 -894.00 857.00 6972 20240418 -75.10 1503 20250328 15.50 1859 -6.62 20250124 1503 15.50 20250328 5300 -67.25 20240924 1503 15.50 20250328 0.00 Y 354200 1000 198 억 687604 N N 8891 N 00 N
3 20250429 151210 57 100.00 KOSDAQ 일반서비스 N N N N N 1738 42 2 2.48 231544436 133924 194.03 1696 1812 1696 2200 1188 1696 1728.92 3.47 0 -5768 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 344 -1.94 2.03 12 0.68 -894.00 857.00 6972 20240418 -75.07 1503 20250328 15.64 1859 -6.51 20250124 1503 15.64 20250328 5300 -67.21 20240924 1503 15.64 20250328 0.00 Y 354200 1000 198 억 687604 N N 8460 N 00 N
4 20250429 141213 57 100.00 KOSDAQ 일반서비스 N N N N N 1741 45 2 2.65 196809107 113916 165.04 1696 1812 1696 2200 1188 1696 1727.67 3.47 0 -8704 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 345 -1.95 2.03 12 0.57 -894.00 857.00 6972 20240418 -75.03 1503 20250328 15.83 1859 -6.35 20250124 1503 15.83 20250328 5300 -67.15 20240924 1503 15.83 20250328 0.00 Y 354200 1000 198 억 687604 N N 8460 N 00 N
5 20250429 131209 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 34 2 2.00 161255317 93424 135.35 1696 1812 1696 2200 1188 1696 1726.06 3.47 0 -12443 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 343 -1.94 2.02 12 0.47 -894.00 857.00 6972 20240418 -75.19 1503 20250328 15.10 1859 -6.94 20250124 1503 15.10 20250328 5300 -67.36 20240924 1503 15.10 20250328 0.00 Y 354200 1000 198 억 687604 N N 8460 N 00 N
6 20250429 121213 57 100.00 KOSDAQ 일반서비스 N N N N N 1734 38 2 2.24 75923905 43834 63.51 1696 1812 1696 2200 1188 1696 1732.08 3.47 0 -11647 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 344 -1.94 2.02 12 0.22 -894.00 857.00 6972 20240418 -75.13 1503 20250328 15.37 1859 -6.72 20250124 1503 15.37 20250328 5300 -67.28 20240924 1503 15.37 20250328 0.00 Y 354200 1000 198 억 687604 N N 8460 N 00 N
7 20250429 111211 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 34 2 2.00 58350430 33674 48.79 1696 1812 1696 2200 1188 1696 1732.80 3.47 0 -6592 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 343 -1.94 2.02 12 0.17 -894.00 857.00 6972 20240418 -75.19 1503 20250328 15.10 1859 -6.94 20250124 1503 15.10 20250328 5300 -67.36 20240924 1503 15.10 20250328 0.00 Y 354200 1000 198 억 687604 N N 8460 N 00 N
8 20250429 101214 57 100.00 KOSDAQ 일반서비스 N N N N N 1729 33 2 1.95 50036013 28855 41.81 1696 1812 1696 2200 1188 1696 1734.05 3.47 0 -4249 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 343 -1.93 2.02 12 0.15 -894.00 857.00 6972 20240418 -75.20 1503 20250328 15.04 1859 -6.99 20250124 1503 15.04 20250328 5300 -67.38 20240924 1503 15.04 20250328 0.00 Y 354200 1000 198 억 687604 N N 8460 N 00 N
9 20250429 091216 57 100.00 KOSDAQ 일반서비스 N N N N N 1725 29 2 1.71 17456585 10050 14.56 1696 1812 1696 2200 1188 1696 1736.97 3.47 0 -1055 1728 1712 1699 1683 1670 1705 1676 198 504 1000 1150 1 1 19818734 342 -1.93 2.01 12 0.05 -894.00 857.00 6972 20240418 -75.26 1503 20250328 14.77 1859 -7.21 20250124 1503 14.77 20250328 5300 -67.45 20240924 1503 14.77 20250328 0.00 Y 354200 1000 198 억 687604 N N 8460 N 00 N
10 20250428 161203 57 100.00 KOSDAQ 일반서비스 N N N N N 1696 -5 5 -0.29 115898065 67999 125.90 1707 1715 1686 2210 1191 1701 1704.41 3.51 0 -5254 1719 1709 1705 1695 1691 1708 1694 198 509 1000 1150 1 1 19818734 336 -1.90 1.98 12 0.34 -894.00 857.00 6972 20240418 -75.67 1503 20250328 12.84 1859 -8.77 20250124 1503 12.84 20250328 5300 -68.00 20240924 1503 12.84 20250328 0.00 Y 354200 1000 198 억 696250 N N 8460 N 00 N
11 20250428 151208 57 100.00 KOSDAQ 일반서비스 N N N N N 1686 -15 5 -0.88 114307881 67061 124.17 1707 1715 1686 2210 1191 1701 1704.54 3.51 0 -5119 1719 1709 1705 1695 1691 1708 1694 198 509 1000 1150 1 1 19818734 334 -1.89 1.97 12 0.34 -894.00 857.00 6972 20240418 -75.82 1503 20250328 12.18 1859 -9.31 20250124 1503 12.18 20250328 5300 -68.19 20240924 1503 12.18 20250328 0.00 Y 354200 1000 198 억 696250 N N 2758 N 00 N
12 20250428 141209 57 100.00 KOSDAQ 일반서비스 N N N N N 1700 -1 5 -0.06 95722923 56086 103.85 1707 1715 1687 2210 1191 1701 1706.72 3.51 0 -4551 1719 1709 1705 1695 1691 1708 1694 198 509 1000 1150 1 1 19818734 337 -1.90 1.98 12 0.28 -894.00 857.00 6972 20240418 -75.62 1503 20250328 13.11 1859 -8.55 20250124 1503 13.11 20250328 5300 -67.92 20240924 1503 13.11 20250328 0.00 Y 354200 1000 198 억 696250 N N 2758 N 00 N