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
023410/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
20250429,160340,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3480,35,2,1.02,1327750608,381743,113.56,3445,3510,3410,4475,2415,3445,3478.12,3.74,0,110828,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2690,-4.66,0.29,12,0.49,-746.00,11966.00,3925,20240522,-11.34,3070,20250408,13.36,3900,-10.77,20250421,3070,13.36,20250408,3925,-11.34,20240522,3070,13.36,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,4948,N,00,N
20250429,150343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3475,30,2,0.87,1253441608,360377,107.20,3445,3510,3410,4475,2415,3445,3478.14,3.74,0,103454,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2687,-4.66,0.29,12,0.47,-746.00,11966.00,3925,20240522,-11.46,3070,20250408,13.19,3900,-10.90,20250421,3070,13.19,20250408,3925,-11.46,20240522,3070,13.19,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,14527,N,00,N
20250429,140343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3490,45,2,1.31,1023431930,294267,87.54,3445,3510,3410,4475,2415,3445,3477.90,3.74,0,91040,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2698,-4.68,0.29,12,0.38,-746.00,11966.00,3925,20240522,-11.08,3070,20250408,13.68,3900,-10.51,20250421,3070,13.68,20250408,3925,-11.08,20240522,3070,13.68,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,14527,N,00,N
20250429,130344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3485,40,2,1.16,902954286,259745,77.27,3445,3510,3410,4475,2415,3445,3476.31,3.74,0,74284,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2694,-4.67,0.29,12,0.34,-746.00,11966.00,3925,20240522,-11.21,3070,20250408,13.52,3900,-10.64,20250421,3070,13.52,20250408,3925,-11.21,20240522,3070,13.52,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,14527,N,00,N
20250429,120343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3495,50,2,1.45,775162379,223070,66.36,3445,3510,3410,4475,2415,3445,3474.97,3.74,0,66016,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2702,-4.68,0.29,12,0.29,-746.00,11966.00,3925,20240522,-10.96,3070,20250408,13.84,3900,-10.38,20250421,3070,13.84,20250408,3925,-10.96,20240522,3070,13.84,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,14527,N,00,N
20250429,110343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3475,30,2,0.87,485835023,140307,41.74,3445,3500,3410,4475,2415,3445,3462.66,3.74,0,50481,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2687,-4.66,0.29,12,0.18,-746.00,11966.00,3925,20240522,-11.46,3070,20250408,13.19,3900,-10.90,20250421,3070,13.19,20250408,3925,-11.46,20240522,3070,13.19,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,14527,N,00,N
20250429,100344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3460,15,2,0.44,228945949,66452,19.77,3445,3470,3410,4475,2415,3445,3445.28,3.74,0,27180,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2675,-4.64,0.29,12,0.09,-746.00,11966.00,3925,20240522,-11.85,3070,20250408,12.70,3900,-11.28,20250421,3070,12.70,20250408,3925,-11.85,20240522,3070,12.70,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,14527,N,00,N
20250429,090344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3440,-5,5,-0.15,33713970,9844,2.93,3445,3450,3410,4475,2415,3445,3424.82,3.74,0,2186,3498,3471,3453,3426,3408,3485,3440,387,1030,500,2540,5,1,77310863,2659,-4.61,0.29,12,0.01,-746.00,11966.00,3925,20240522,-12.36,3070,20250408,12.05,3900,-11.79,20250421,3070,12.05,20250408,3925,-12.36,20240522,3070,12.05,20250408,1.65,Y,023410,500,386 억,,2892743,N,N,14527,N,00,N
20250428,160340,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3445,-20,5,-0.58,1157710648,335096,95.01,3440,3480,3435,4500,2430,3465,3454.86,4.09,0,-16114,3495,3480,3455,3440,3415,3487,3447,387,1035,500,2560,5,1,77310863,2663,-4.62,0.29,12,0.43,-746.00,11966.00,3925,20240522,-12.23,3070,20250408,12.21,3900,-11.67,20250421,3070,12.21,20250408,3925,-12.23,20240522,3070,12.21,20250408,1.72,Y,023410,500,386 억,,3163561,N,N,14527,N,00,N
20250428,150343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3445,-20,5,-0.58,1084362184,313795,88.97,3440,3480,3435,4500,2430,3465,3455.64,4.09,0,-14793,3495,3480,3455,3440,3415,3487,3447,387,1035,500,2560,5,1,77310863,2663,-4.62,0.29,12,0.41,-746.00,11966.00,3925,20240522,-12.23,3070,20250408,12.21,3900,-11.67,20250421,3070,12.21,20250408,3925,-12.23,20240522,3070,12.21,20250408,1.72,Y,023410,500,386 억,,3163561,N,N,10495,N,00,N
20250428,140342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3460,-5,5,-0.14,848105341,245221,69.52,3440,3480,3440,4500,2430,3465,3458.53,4.09,0,-898,3495,3480,3455,3440,3415,3487,3447,387,1035,500,2560,5,1,77310863,2675,-4.64,0.29,12,0.32,-746.00,11966.00,3925,20240522,-11.85,3070,20250408,12.70,3900,-11.28,20250421,3070,12.70,20250408,3925,-11.85,20240522,3070,12.70,20250408,1.72,Y,023410,500,386 억,,3163561,N,N,10495,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 160340 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3480 35 2 1.02 1327750608 381743 113.56 3445 3510 3410 4475 2415 3445 3478.12 3.74 0 110828 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2690 -4.66 0.29 12 0.49 -746.00 11966.00 3925 20240522 -11.34 3070 20250408 13.36 3900 -10.77 20250421 3070 13.36 20250408 3925 -11.34 20240522 3070 13.36 20250408 1.65 Y 023410 500 386 억 2892743 N N 4948 N 00 N
3 20250429 150343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3475 30 2 0.87 1253441608 360377 107.20 3445 3510 3410 4475 2415 3445 3478.14 3.74 0 103454 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2687 -4.66 0.29 12 0.47 -746.00 11966.00 3925 20240522 -11.46 3070 20250408 13.19 3900 -10.90 20250421 3070 13.19 20250408 3925 -11.46 20240522 3070 13.19 20250408 1.65 Y 023410 500 386 억 2892743 N N 14527 N 00 N
4 20250429 140343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3490 45 2 1.31 1023431930 294267 87.54 3445 3510 3410 4475 2415 3445 3477.90 3.74 0 91040 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2698 -4.68 0.29 12 0.38 -746.00 11966.00 3925 20240522 -11.08 3070 20250408 13.68 3900 -10.51 20250421 3070 13.68 20250408 3925 -11.08 20240522 3070 13.68 20250408 1.65 Y 023410 500 386 억 2892743 N N 14527 N 00 N
5 20250429 130344 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3485 40 2 1.16 902954286 259745 77.27 3445 3510 3410 4475 2415 3445 3476.31 3.74 0 74284 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2694 -4.67 0.29 12 0.34 -746.00 11966.00 3925 20240522 -11.21 3070 20250408 13.52 3900 -10.64 20250421 3070 13.52 20250408 3925 -11.21 20240522 3070 13.52 20250408 1.65 Y 023410 500 386 억 2892743 N N 14527 N 00 N
6 20250429 120343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3495 50 2 1.45 775162379 223070 66.36 3445 3510 3410 4475 2415 3445 3474.97 3.74 0 66016 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2702 -4.68 0.29 12 0.29 -746.00 11966.00 3925 20240522 -10.96 3070 20250408 13.84 3900 -10.38 20250421 3070 13.84 20250408 3925 -10.96 20240522 3070 13.84 20250408 1.65 Y 023410 500 386 억 2892743 N N 14527 N 00 N
7 20250429 110343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3475 30 2 0.87 485835023 140307 41.74 3445 3500 3410 4475 2415 3445 3462.66 3.74 0 50481 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2687 -4.66 0.29 12 0.18 -746.00 11966.00 3925 20240522 -11.46 3070 20250408 13.19 3900 -10.90 20250421 3070 13.19 20250408 3925 -11.46 20240522 3070 13.19 20250408 1.65 Y 023410 500 386 억 2892743 N N 14527 N 00 N
8 20250429 100344 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3460 15 2 0.44 228945949 66452 19.77 3445 3470 3410 4475 2415 3445 3445.28 3.74 0 27180 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2675 -4.64 0.29 12 0.09 -746.00 11966.00 3925 20240522 -11.85 3070 20250408 12.70 3900 -11.28 20250421 3070 12.70 20250408 3925 -11.85 20240522 3070 12.70 20250408 1.65 Y 023410 500 386 억 2892743 N N 14527 N 00 N
9 20250429 090344 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3440 -5 5 -0.15 33713970 9844 2.93 3445 3450 3410 4475 2415 3445 3424.82 3.74 0 2186 3498 3471 3453 3426 3408 3485 3440 387 1030 500 2540 5 1 77310863 2659 -4.61 0.29 12 0.01 -746.00 11966.00 3925 20240522 -12.36 3070 20250408 12.05 3900 -11.79 20250421 3070 12.05 20250408 3925 -12.36 20240522 3070 12.05 20250408 1.65 Y 023410 500 386 억 2892743 N N 14527 N 00 N
10 20250428 160340 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3445 -20 5 -0.58 1157710648 335096 95.01 3440 3480 3435 4500 2430 3465 3454.86 4.09 0 -16114 3495 3480 3455 3440 3415 3487 3447 387 1035 500 2560 5 1 77310863 2663 -4.62 0.29 12 0.43 -746.00 11966.00 3925 20240522 -12.23 3070 20250408 12.21 3900 -11.67 20250421 3070 12.21 20250408 3925 -12.23 20240522 3070 12.21 20250408 1.72 Y 023410 500 386 억 3163561 N N 14527 N 00 N
11 20250428 150343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3445 -20 5 -0.58 1084362184 313795 88.97 3440 3480 3435 4500 2430 3465 3455.64 4.09 0 -14793 3495 3480 3455 3440 3415 3487 3447 387 1035 500 2560 5 1 77310863 2663 -4.62 0.29 12 0.41 -746.00 11966.00 3925 20240522 -12.23 3070 20250408 12.21 3900 -11.67 20250421 3070 12.21 20250408 3925 -12.23 20240522 3070 12.21 20250408 1.72 Y 023410 500 386 억 3163561 N N 10495 N 00 N
12 20250428 140342 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3460 -5 5 -0.14 848105341 245221 69.52 3440 3480 3440 4500 2430 3465 3458.53 4.09 0 -898 3495 3480 3455 3440 3415 3487 3447 387 1035 500 2560 5 1 77310863 2675 -4.64 0.29 12 0.32 -746.00 11966.00 3925 20240522 -11.85 3070 20250408 12.70 3900 -11.28 20250421 3070 12.70 20250408 3925 -11.85 20240522 3070 12.70 20250408 1.72 Y 023410 500 386 억 3163561 N N 10495 N 00 N