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
372320/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
20250429,161217,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27100,950,2,3.63,564272500,21121,70.05,26500,27100,26250,33950,18350,26150,26716.18,0.78,0,3555,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3882,-10.00,13.07,12,0.15,-2709.00,2074.00,38500,20240530,-29.61,19390,20241209,39.76,36000,-24.72,20250220,23750,14.11,20250409,38500,-29.61,20240530,19390,39.76,20241209,0.60,Y,372320,500,71 억,,111851,N,N,3477,N,00,N
20250429,151223,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26950,800,2,3.06,549834850,20587,68.28,26500,27100,26250,33950,18350,26150,26707.87,0.78,0,3716,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3860,-9.95,12.99,12,0.14,-2709.00,2074.00,38500,20240530,-30.00,19390,20241209,38.99,36000,-25.14,20250220,23750,13.47,20250409,38500,-30.00,20240530,19390,38.99,20241209,0.60,Y,372320,500,71 억,,111851,N,N,5749,N,00,N
20250429,141226,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26900,750,2,2.87,498448300,18678,61.95,26500,27100,26250,33950,18350,26150,26686.39,0.78,0,3811,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3853,-9.93,12.97,12,0.13,-2709.00,2074.00,38500,20240530,-30.13,19390,20241209,38.73,36000,-25.28,20250220,23750,13.26,20250409,38500,-30.13,20240530,19390,38.73,20241209,0.60,Y,372320,500,71 억,,111851,N,N,5749,N,00,N
20250429,131222,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26700,550,2,2.10,449416300,16848,55.88,26500,27100,26250,33950,18350,26150,26674.76,0.78,0,3774,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3824,-9.86,12.87,12,0.12,-2709.00,2074.00,38500,20240530,-30.65,19390,20241209,37.70,36000,-25.83,20250220,23750,12.42,20250409,38500,-30.65,20240530,19390,37.70,20241209,0.60,Y,372320,500,71 억,,111851,N,N,5749,N,00,N
20250429,121226,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26800,650,2,2.49,374803600,14059,46.63,26500,27100,26250,33950,18350,26150,26659.34,0.78,0,4539,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3839,-9.89,12.92,12,0.10,-2709.00,2074.00,38500,20240530,-30.39,19390,20241209,38.22,36000,-25.56,20250220,23750,12.84,20250409,38500,-30.39,20240530,19390,38.22,20241209,0.60,Y,372320,500,71 억,,111851,N,N,5749,N,00,N
20250429,111224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26850,700,2,2.68,325147100,12204,40.48,26500,27100,26250,33950,18350,26150,26642.67,0.78,0,3994,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3846,-9.91,12.95,12,0.09,-2709.00,2074.00,38500,20240530,-30.26,19390,20241209,38.47,36000,-25.42,20250220,23750,13.05,20250409,38500,-30.26,20240530,19390,38.47,20241209,0.60,Y,372320,500,71 억,,111851,N,N,5749,N,00,N
20250429,101227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26700,550,2,2.10,231715550,8728,28.95,26500,27100,26250,33950,18350,26150,26548.53,0.78,0,4737,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3824,-9.86,12.87,12,0.06,-2709.00,2074.00,38500,20240530,-30.65,19390,20241209,37.70,36000,-25.83,20250220,23750,12.42,20250409,38500,-30.65,20240530,19390,37.70,20241209,0.60,Y,372320,500,71 억,,111851,N,N,5749,N,00,N
20250429,091229,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26650,500,2,1.91,84135850,3171,10.52,26500,26700,26400,33950,18350,26150,26532.91,0.78,0,2277,27783,26966,26483,25666,25183,26725,25425,72,7800,500,18820,50,1,14323581,3817,-9.84,12.85,12,0.02,-2709.00,2074.00,38500,20240530,-30.78,19390,20241209,37.44,36000,-25.97,20250220,23750,12.21,20250409,38500,-30.78,20240530,19390,37.44,20241209,0.60,Y,372320,500,71 억,,111851,N,N,5749,N,00,N
20250428,161216,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26150,-750,5,-2.79,799548350,30151,140.48,27300,27300,26000,34950,18850,26900,26518.14,0.81,0,-2629,27500,27200,27000,26700,26500,27100,26600,72,8050,500,19360,50,1,14323581,3746,-9.65,12.61,12,0.21,-2709.00,2074.00,38500,20240530,-32.08,19390,20241209,34.86,36000,-27.36,20250220,23750,10.11,20250409,38500,-32.08,20240530,19390,34.86,20241209,0.59,Y,372320,500,71 억,,115705,N,N,5749,N,00,N
20250428,151221,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26450,-450,5,-1.67,634602000,23838,111.07,27300,27300,26000,34950,18850,26900,26621.44,0.81,0,-3330,27500,27200,27000,26700,26500,27100,26600,72,8050,500,19360,50,1,14323581,3789,-9.76,12.75,12,0.17,-2709.00,2074.00,38500,20240530,-31.30,19390,20241209,36.41,36000,-26.53,20250220,23750,11.37,20250409,38500,-31.30,20240530,19390,36.41,20241209,0.59,Y,372320,500,71 억,,115705,N,N,1651,N,00,N
20250428,141222,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26500,-400,5,-1.49,494223100,18502,86.20,27300,27300,26500,34950,18850,26900,26711.87,0.81,0,-3149,27500,27200,27000,26700,26500,27100,26600,72,8050,500,19360,50,1,14323581,3796,-9.78,12.78,12,0.13,-2709.00,2074.00,38500,20240530,-31.17,19390,20241209,36.67,36000,-26.39,20250220,23750,11.58,20250409,38500,-31.17,20240530,19390,36.67,20241209,0.59,Y,372320,500,71 억,,115705,N,N,1651,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 161217 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 27100 950 2 3.63 564272500 21121 70.05 26500 27100 26250 33950 18350 26150 26716.18 0.78 0 3555 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3882 -10.00 13.07 12 0.15 -2709.00 2074.00 38500 20240530 -29.61 19390 20241209 39.76 36000 -24.72 20250220 23750 14.11 20250409 38500 -29.61 20240530 19390 39.76 20241209 0.60 Y 372320 500 71 억 111851 N N 3477 N 00 N
3 20250429 151223 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26950 800 2 3.06 549834850 20587 68.28 26500 27100 26250 33950 18350 26150 26707.87 0.78 0 3716 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3860 -9.95 12.99 12 0.14 -2709.00 2074.00 38500 20240530 -30.00 19390 20241209 38.99 36000 -25.14 20250220 23750 13.47 20250409 38500 -30.00 20240530 19390 38.99 20241209 0.60 Y 372320 500 71 억 111851 N N 5749 N 00 N
4 20250429 141226 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26900 750 2 2.87 498448300 18678 61.95 26500 27100 26250 33950 18350 26150 26686.39 0.78 0 3811 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3853 -9.93 12.97 12 0.13 -2709.00 2074.00 38500 20240530 -30.13 19390 20241209 38.73 36000 -25.28 20250220 23750 13.26 20250409 38500 -30.13 20240530 19390 38.73 20241209 0.60 Y 372320 500 71 억 111851 N N 5749 N 00 N
5 20250429 131222 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26700 550 2 2.10 449416300 16848 55.88 26500 27100 26250 33950 18350 26150 26674.76 0.78 0 3774 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3824 -9.86 12.87 12 0.12 -2709.00 2074.00 38500 20240530 -30.65 19390 20241209 37.70 36000 -25.83 20250220 23750 12.42 20250409 38500 -30.65 20240530 19390 37.70 20241209 0.60 Y 372320 500 71 억 111851 N N 5749 N 00 N
6 20250429 121226 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26800 650 2 2.49 374803600 14059 46.63 26500 27100 26250 33950 18350 26150 26659.34 0.78 0 4539 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3839 -9.89 12.92 12 0.10 -2709.00 2074.00 38500 20240530 -30.39 19390 20241209 38.22 36000 -25.56 20250220 23750 12.84 20250409 38500 -30.39 20240530 19390 38.22 20241209 0.60 Y 372320 500 71 억 111851 N N 5749 N 00 N
7 20250429 111224 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26850 700 2 2.68 325147100 12204 40.48 26500 27100 26250 33950 18350 26150 26642.67 0.78 0 3994 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3846 -9.91 12.95 12 0.09 -2709.00 2074.00 38500 20240530 -30.26 19390 20241209 38.47 36000 -25.42 20250220 23750 13.05 20250409 38500 -30.26 20240530 19390 38.47 20241209 0.60 Y 372320 500 71 억 111851 N N 5749 N 00 N
8 20250429 101227 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26700 550 2 2.10 231715550 8728 28.95 26500 27100 26250 33950 18350 26150 26548.53 0.78 0 4737 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3824 -9.86 12.87 12 0.06 -2709.00 2074.00 38500 20240530 -30.65 19390 20241209 37.70 36000 -25.83 20250220 23750 12.42 20250409 38500 -30.65 20240530 19390 37.70 20241209 0.60 Y 372320 500 71 억 111851 N N 5749 N 00 N
9 20250429 091229 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26650 500 2 1.91 84135850 3171 10.52 26500 26700 26400 33950 18350 26150 26532.91 0.78 0 2277 27783 26966 26483 25666 25183 26725 25425 72 7800 500 18820 50 1 14323581 3817 -9.84 12.85 12 0.02 -2709.00 2074.00 38500 20240530 -30.78 19390 20241209 37.44 36000 -25.97 20250220 23750 12.21 20250409 38500 -30.78 20240530 19390 37.44 20241209 0.60 Y 372320 500 71 억 111851 N N 5749 N 00 N
10 20250428 161216 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26150 -750 5 -2.79 799548350 30151 140.48 27300 27300 26000 34950 18850 26900 26518.14 0.81 0 -2629 27500 27200 27000 26700 26500 27100 26600 72 8050 500 19360 50 1 14323581 3746 -9.65 12.61 12 0.21 -2709.00 2074.00 38500 20240530 -32.08 19390 20241209 34.86 36000 -27.36 20250220 23750 10.11 20250409 38500 -32.08 20240530 19390 34.86 20241209 0.59 Y 372320 500 71 억 115705 N N 5749 N 00 N
11 20250428 151221 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26450 -450 5 -1.67 634602000 23838 111.07 27300 27300 26000 34950 18850 26900 26621.44 0.81 0 -3330 27500 27200 27000 26700 26500 27100 26600 72 8050 500 19360 50 1 14323581 3789 -9.76 12.75 12 0.17 -2709.00 2074.00 38500 20240530 -31.30 19390 20241209 36.41 36000 -26.53 20250220 23750 11.37 20250409 38500 -31.30 20240530 19390 36.41 20241209 0.59 Y 372320 500 71 억 115705 N N 1651 N 00 N
12 20250428 141222 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26500 -400 5 -1.49 494223100 18502 86.20 27300 27300 26500 34950 18850 26900 26711.87 0.81 0 -3149 27500 27200 27000 26700 26500 27100 26600 72 8050 500 19360 50 1 14323581 3796 -9.78 12.78 12 0.13 -2709.00 2074.00 38500 20240530 -31.17 19390 20241209 36.67 36000 -26.39 20250220 23750 11.58 20250409 38500 -31.17 20240530 19390 36.67 20241209 0.59 Y 372320 500 71 억 115705 N N 1651 N 00 N