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
041520/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
20250429,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6570,60,2,0.92,54716150,8355,132.26,6550,6600,6500,8460,4560,6510,6548.91,1.53,0,-224,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,801,-298.64,0.44,12,0.07,-22.00,14996.00,7400,20240530,-11.22,4495,20241209,46.16,6710,-2.09,20250317,4900,34.08,20250102,7400,-11.22,20240530,4495,46.16,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250429,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,50,2,0.77,53921180,8234,130.35,6550,6600,6500,8460,4560,6510,6548.60,1.53,0,-142,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,800,-298.18,0.44,12,0.07,-22.00,14996.00,7400,20240530,-11.35,4495,20241209,45.94,6710,-2.24,20250317,4900,33.88,20250102,7400,-11.35,20240530,4495,45.94,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250429,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,20,2,0.31,33226930,5071,80.28,6550,6600,6510,8460,4560,6510,6552.34,1.53,0,-66,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,796,-296.82,0.44,12,0.04,-22.00,14996.00,7400,20240530,-11.76,4495,20241209,45.27,6710,-2.68,20250317,4900,33.27,20250102,7400,-11.76,20240530,4495,45.27,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250429,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,40,2,0.61,32867550,5016,79.40,6550,6600,6510,8460,4560,6510,6552.54,1.53,0,-93,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,798,-297.73,0.44,12,0.04,-22.00,14996.00,7400,20240530,-11.49,4495,20241209,45.72,6710,-2.38,20250317,4900,33.67,20250102,7400,-11.49,20240530,4495,45.72,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250429,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,40,2,0.61,22464150,3430,54.30,6550,6600,6510,8460,4560,6510,6549.31,1.53,0,-106,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,798,-297.73,0.44,12,0.03,-22.00,14996.00,7400,20240530,-11.49,4495,20241209,45.72,6710,-2.38,20250317,4900,33.67,20250102,7400,-11.49,20240530,4495,45.72,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250429,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,50,2,0.77,20159240,3077,48.71,6550,6600,6510,8460,4560,6510,6551.59,1.53,0,-273,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,800,-298.18,0.44,12,0.03,-22.00,14996.00,7400,20240530,-11.35,4495,20241209,45.94,6710,-2.24,20250317,4900,33.88,20250102,7400,-11.35,20240530,4495,45.94,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250429,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6570,60,2,0.92,18560450,2833,44.85,6550,6600,6550,8460,4560,6510,6551.52,1.53,0,-280,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,801,-298.64,0.44,12,0.02,-22.00,14996.00,7400,20240530,-11.22,4495,20241209,46.16,6710,-2.09,20250317,4900,34.08,20250102,7400,-11.22,20240530,4495,46.16,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250429,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,40,2,0.61,1133150,173,2.74,6550,6550,6550,8460,4560,6510,6550.00,1.53,0,-163,6670,6590,6540,6460,6410,6565,6435,61,1950,500,4420,10,1,12188730,798,-297.73,0.44,12,0.00,-22.00,14996.00,7400,20240530,-11.49,4495,20241209,45.72,6710,-2.38,20250317,4900,33.67,20250102,7400,-11.49,20240530,4495,45.72,20241209,0.02,Y,041520,500,60 억,,185973,N,N,0,N,00,N
20250428,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,-10,5,-0.15,41376675,6317,200.10,6590,6620,6490,8470,4570,6520,6550.05,1.53,0,89,6633,6576,6513,6456,6393,6605,6485,61,1950,500,4430,10,1,12188730,793,-295.91,0.43,12,0.05,-22.00,14996.00,7400,20240530,-12.03,4495,20241209,44.83,6710,-2.98,20250317,4900,32.86,20250102,7400,-12.03,20240530,4495,44.83,20241209,0.02,Y,041520,500,60 억,,186210,N,N,0,N,00,N
20250428,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6540,20,2,0.31,40238215,6142,194.55,6590,6620,6490,8470,4570,6520,6551.32,1.53,0,123,6633,6576,6513,6456,6393,6605,6485,61,1950,500,4430,10,1,12188730,797,-297.27,0.44,12,0.05,-22.00,14996.00,7400,20240530,-11.62,4495,20241209,45.49,6710,-2.53,20250317,4900,33.47,20250102,7400,-11.62,20240530,4495,45.49,20241209,0.02,Y,041520,500,60 억,,186210,N,N,0,N,00,N
20250428,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,70,2,1.07,38816460,5924,187.65,6590,6620,6490,8470,4570,6520,6552.41,1.53,0,114,6633,6576,6513,6456,6393,6605,6485,61,1950,500,4430,10,1,12188730,803,-299.55,0.44,12,0.05,-22.00,14996.00,7400,20240530,-10.95,4495,20241209,46.61,6710,-1.79,20250317,4900,34.49,20250102,7400,-10.95,20240530,4495,46.61,20241209,0.02,Y,041520,500,60 억,,186210,N,N,0,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 160454 57 100.00 KOSDAQ 유통 N N N N N 6570 60 2 0.92 54716150 8355 132.26 6550 6600 6500 8460 4560 6510 6548.91 1.53 0 -224 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 801 -298.64 0.44 12 0.07 -22.00 14996.00 7400 20240530 -11.22 4495 20241209 46.16 6710 -2.09 20250317 4900 34.08 20250102 7400 -11.22 20240530 4495 46.16 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
3 20250429 150457 57 100.00 KOSDAQ 유통 N N N N N 6560 50 2 0.77 53921180 8234 130.35 6550 6600 6500 8460 4560 6510 6548.60 1.53 0 -142 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 800 -298.18 0.44 12 0.07 -22.00 14996.00 7400 20240530 -11.35 4495 20241209 45.94 6710 -2.24 20250317 4900 33.88 20250102 7400 -11.35 20240530 4495 45.94 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
4 20250429 140456 57 100.00 KOSDAQ 유통 N N N N N 6530 20 2 0.31 33226930 5071 80.28 6550 6600 6510 8460 4560 6510 6552.34 1.53 0 -66 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 796 -296.82 0.44 12 0.04 -22.00 14996.00 7400 20240530 -11.76 4495 20241209 45.27 6710 -2.68 20250317 4900 33.27 20250102 7400 -11.76 20240530 4495 45.27 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
5 20250429 130458 57 100.00 KOSDAQ 유통 N N N N N 6550 40 2 0.61 32867550 5016 79.40 6550 6600 6510 8460 4560 6510 6552.54 1.53 0 -93 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 798 -297.73 0.44 12 0.04 -22.00 14996.00 7400 20240530 -11.49 4495 20241209 45.72 6710 -2.38 20250317 4900 33.67 20250102 7400 -11.49 20240530 4495 45.72 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
6 20250429 120457 57 100.00 KOSDAQ 유통 N N N N N 6550 40 2 0.61 22464150 3430 54.30 6550 6600 6510 8460 4560 6510 6549.31 1.53 0 -106 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 798 -297.73 0.44 12 0.03 -22.00 14996.00 7400 20240530 -11.49 4495 20241209 45.72 6710 -2.38 20250317 4900 33.67 20250102 7400 -11.49 20240530 4495 45.72 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
7 20250429 110456 57 100.00 KOSDAQ 유통 N N N N N 6560 50 2 0.77 20159240 3077 48.71 6550 6600 6510 8460 4560 6510 6551.59 1.53 0 -273 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 800 -298.18 0.44 12 0.03 -22.00 14996.00 7400 20240530 -11.35 4495 20241209 45.94 6710 -2.24 20250317 4900 33.88 20250102 7400 -11.35 20240530 4495 45.94 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
8 20250429 100458 57 100.00 KOSDAQ 유통 N N N N N 6570 60 2 0.92 18560450 2833 44.85 6550 6600 6550 8460 4560 6510 6551.52 1.53 0 -280 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 801 -298.64 0.44 12 0.02 -22.00 14996.00 7400 20240530 -11.22 4495 20241209 46.16 6710 -2.09 20250317 4900 34.08 20250102 7400 -11.22 20240530 4495 46.16 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
9 20250429 090458 57 100.00 KOSDAQ 유통 N N N N N 6550 40 2 0.61 1133150 173 2.74 6550 6550 6550 8460 4560 6510 6550.00 1.53 0 -163 6670 6590 6540 6460 6410 6565 6435 61 1950 500 4420 10 1 12188730 798 -297.73 0.44 12 0.00 -22.00 14996.00 7400 20240530 -11.49 4495 20241209 45.72 6710 -2.38 20250317 4900 33.67 20250102 7400 -11.49 20240530 4495 45.72 20241209 0.02 Y 041520 500 60 억 185973 N N 0 N 00 N
10 20250428 160453 57 100.00 KOSDAQ 유통 N N N N N 6510 -10 5 -0.15 41376675 6317 200.10 6590 6620 6490 8470 4570 6520 6550.05 1.53 0 89 6633 6576 6513 6456 6393 6605 6485 61 1950 500 4430 10 1 12188730 793 -295.91 0.43 12 0.05 -22.00 14996.00 7400 20240530 -12.03 4495 20241209 44.83 6710 -2.98 20250317 4900 32.86 20250102 7400 -12.03 20240530 4495 44.83 20241209 0.02 Y 041520 500 60 억 186210 N N 0 N 00 N
11 20250428 150456 57 100.00 KOSDAQ 유통 N N N N N 6540 20 2 0.31 40238215 6142 194.55 6590 6620 6490 8470 4570 6520 6551.32 1.53 0 123 6633 6576 6513 6456 6393 6605 6485 61 1950 500 4430 10 1 12188730 797 -297.27 0.44 12 0.05 -22.00 14996.00 7400 20240530 -11.62 4495 20241209 45.49 6710 -2.53 20250317 4900 33.47 20250102 7400 -11.62 20240530 4495 45.49 20241209 0.02 Y 041520 500 60 억 186210 N N 0 N 00 N
12 20250428 140455 57 100.00 KOSDAQ 유통 N N N N N 6590 70 2 1.07 38816460 5924 187.65 6590 6620 6490 8470 4570 6520 6552.41 1.53 0 114 6633 6576 6513 6456 6393 6605 6485 61 1950 500 4430 10 1 12188730 803 -299.55 0.44 12 0.05 -22.00 14996.00 7400 20240530 -10.95 4495 20241209 46.61 6710 -1.79 20250317 4900 34.49 20250102 7400 -10.95 20240530 4495 46.61 20241209 0.02 Y 041520 500 60 억 186210 N N 0 N 00 N