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
050120/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
20250429,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,10,2,0.39,25174714,9730,92.13,2605,2645,2505,3365,1815,2590,2587.33,2.98,0,34,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,353,38.81,0.41,12,0.07,67.00,6407.00,2680,20250401,-2.99,1407,20240805,84.79,2680,-2.99,20250401,1868,39.19,20250102,2680,-2.99,20250401,1407,84.79,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,190,N,00,N
20250429,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,45,2,1.74,22734484,8776,83.10,2605,2645,2520,3365,1815,2590,2590.53,2.98,0,12,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,357,39.33,0.41,12,0.06,67.00,6407.00,2680,20250401,-1.68,1407,20240805,87.28,2680,-1.68,20250401,1868,41.06,20250102,2680,-1.68,20250401,1407,87.28,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,74,N,00,N
20250429,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,5,2,0.19,13279364,5159,48.85,2605,2625,2520,3365,1815,2590,2574.02,2.98,0,92,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,352,38.73,0.41,12,0.04,67.00,6407.00,2680,20250401,-3.17,1407,20240805,84.43,2680,-3.17,20250401,1868,38.92,20250102,2680,-3.17,20250401,1407,84.43,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,74,N,00,N
20250429,130527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,10,2,0.39,10027309,3901,36.94,2605,2625,2520,3365,1815,2590,2570.45,2.98,0,383,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,353,38.81,0.41,12,0.03,67.00,6407.00,2680,20250401,-2.99,1407,20240805,84.79,2680,-2.99,20250401,1868,39.19,20250102,2680,-2.99,20250401,1407,84.79,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,74,N,00,N
20250429,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,5,2,0.19,9929254,3863,36.58,2605,2625,2520,3365,1815,2590,2570.35,2.98,0,390,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,352,38.73,0.41,12,0.03,67.00,6407.00,2680,20250401,-3.17,1407,20240805,84.43,2680,-3.17,20250401,1868,38.92,20250102,2680,-3.17,20250401,1407,84.43,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,74,N,00,N
20250429,110525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-60,5,-2.32,8530754,3313,31.37,2605,2625,2520,3365,1815,2590,2574.93,2.98,0,402,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,343,37.76,0.39,12,0.02,67.00,6407.00,2680,20250401,-5.60,1407,20240805,79.82,2680,-5.60,20250401,1868,35.44,20250102,2680,-5.60,20250401,1407,79.82,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,74,N,00,N
20250429,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,20,2,0.77,1409255,540,5.11,2605,2625,2560,3365,1815,2590,2609.73,2.98,0,-76,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,354,38.96,0.41,12,0.00,67.00,6407.00,2680,20250401,-2.61,1407,20240805,85.50,2680,-2.61,20250401,1868,39.72,20250102,2680,-2.61,20250401,1407,85.50,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,74,N,00,N
20250429,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,0,3,0.00,80675,31,0.29,2605,2605,2570,3365,1815,2590,2602.42,2.98,0,-18,2713,2651,2563,2501,2413,2682,2532,691,775,5000,1600,5,1,13564086,351,38.66,0.40,12,0.00,67.00,6407.00,2680,20250401,-3.36,1407,20240805,84.08,2680,-3.36,20250401,1868,38.65,20250102,2680,-3.36,20250401,1407,84.08,20240805,0.01,Y,050120,5000,690 억,,403654,N,N,74,N,00,N
20250428,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,5,2,0.19,26905610,10560,92.96,2585,2625,2475,3360,1810,2585,2547.88,3.00,0,-161,2668,2626,2558,2516,2448,2647,2537,691,775,5000,1600,5,1,13564086,351,38.66,0.40,12,0.08,67.00,6407.00,2680,20250401,-3.36,1407,20240805,84.08,2680,-3.36,20250401,1868,38.65,20250102,2680,-3.36,20250401,1407,84.08,20240805,0.01,Y,050120,5000,690 억,,407327,N,N,74,N,00,N
20250428,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,5,2,0.19,26366890,10352,91.13,2585,2625,2475,3360,1810,2585,2547.03,3.00,0,-141,2668,2626,2558,2516,2448,2647,2537,691,775,5000,1600,5,1,13564086,351,38.66,0.40,12,0.08,67.00,6407.00,2680,20250401,-3.36,1407,20240805,84.08,2680,-3.36,20250401,1868,38.65,20250102,2680,-3.36,20250401,1407,84.08,20240805,0.01,Y,050120,5000,690 억,,407327,N,N,79,N,00,N
20250428,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,10,2,0.39,25061465,9846,86.67,2585,2625,2475,3360,1810,2585,2545.34,3.00,0,-61,2668,2626,2558,2516,2448,2647,2537,691,775,5000,1600,5,1,13564086,352,38.73,0.41,12,0.07,67.00,6407.00,2680,20250401,-3.17,1407,20240805,84.43,2680,-3.17,20250401,1868,38.92,20250102,2680,-3.17,20250401,1407,84.43,20240805,0.01,Y,050120,5000,690 억,,407327,N,N,79,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 160522 57 100.00 KOSDAQ 유통 N N N N N 2600 10 2 0.39 25174714 9730 92.13 2605 2645 2505 3365 1815 2590 2587.33 2.98 0 34 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 353 38.81 0.41 12 0.07 67.00 6407.00 2680 20250401 -2.99 1407 20240805 84.79 2680 -2.99 20250401 1868 39.19 20250102 2680 -2.99 20250401 1407 84.79 20240805 0.01 Y 050120 5000 690 억 403654 N N 190 N 00 N
3 20250429 150525 57 100.00 KOSDAQ 유통 N N N N N 2635 45 2 1.74 22734484 8776 83.10 2605 2645 2520 3365 1815 2590 2590.53 2.98 0 12 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 357 39.33 0.41 12 0.06 67.00 6407.00 2680 20250401 -1.68 1407 20240805 87.28 2680 -1.68 20250401 1868 41.06 20250102 2680 -1.68 20250401 1407 87.28 20240805 0.01 Y 050120 5000 690 억 403654 N N 74 N 00 N
4 20250429 140525 57 100.00 KOSDAQ 유통 N N N N N 2595 5 2 0.19 13279364 5159 48.85 2605 2625 2520 3365 1815 2590 2574.02 2.98 0 92 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 352 38.73 0.41 12 0.04 67.00 6407.00 2680 20250401 -3.17 1407 20240805 84.43 2680 -3.17 20250401 1868 38.92 20250102 2680 -3.17 20250401 1407 84.43 20240805 0.01 Y 050120 5000 690 억 403654 N N 74 N 00 N
5 20250429 130527 57 100.00 KOSDAQ 유통 N N N N N 2600 10 2 0.39 10027309 3901 36.94 2605 2625 2520 3365 1815 2590 2570.45 2.98 0 383 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 353 38.81 0.41 12 0.03 67.00 6407.00 2680 20250401 -2.99 1407 20240805 84.79 2680 -2.99 20250401 1868 39.19 20250102 2680 -2.99 20250401 1407 84.79 20240805 0.01 Y 050120 5000 690 억 403654 N N 74 N 00 N
6 20250429 120526 57 100.00 KOSDAQ 유통 N N N N N 2595 5 2 0.19 9929254 3863 36.58 2605 2625 2520 3365 1815 2590 2570.35 2.98 0 390 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 352 38.73 0.41 12 0.03 67.00 6407.00 2680 20250401 -3.17 1407 20240805 84.43 2680 -3.17 20250401 1868 38.92 20250102 2680 -3.17 20250401 1407 84.43 20240805 0.01 Y 050120 5000 690 억 403654 N N 74 N 00 N
7 20250429 110525 57 100.00 KOSDAQ 유통 N N N N N 2530 -60 5 -2.32 8530754 3313 31.37 2605 2625 2520 3365 1815 2590 2574.93 2.98 0 402 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 343 37.76 0.39 12 0.02 67.00 6407.00 2680 20250401 -5.60 1407 20240805 79.82 2680 -5.60 20250401 1868 35.44 20250102 2680 -5.60 20250401 1407 79.82 20240805 0.01 Y 050120 5000 690 억 403654 N N 74 N 00 N
8 20250429 100528 57 100.00 KOSDAQ 유통 N N N N N 2610 20 2 0.77 1409255 540 5.11 2605 2625 2560 3365 1815 2590 2609.73 2.98 0 -76 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 354 38.96 0.41 12 0.00 67.00 6407.00 2680 20250401 -2.61 1407 20240805 85.50 2680 -2.61 20250401 1868 39.72 20250102 2680 -2.61 20250401 1407 85.50 20240805 0.01 Y 050120 5000 690 억 403654 N N 74 N 00 N
9 20250429 090527 57 100.00 KOSDAQ 유통 N N N N N 2590 0 3 0.00 80675 31 0.29 2605 2605 2570 3365 1815 2590 2602.42 2.98 0 -18 2713 2651 2563 2501 2413 2682 2532 691 775 5000 1600 5 1 13564086 351 38.66 0.40 12 0.00 67.00 6407.00 2680 20250401 -3.36 1407 20240805 84.08 2680 -3.36 20250401 1868 38.65 20250102 2680 -3.36 20250401 1407 84.08 20240805 0.01 Y 050120 5000 690 억 403654 N N 74 N 00 N
10 20250428 160521 57 100.00 KOSDAQ 유통 N N N N N 2590 5 2 0.19 26905610 10560 92.96 2585 2625 2475 3360 1810 2585 2547.88 3.00 0 -161 2668 2626 2558 2516 2448 2647 2537 691 775 5000 1600 5 1 13564086 351 38.66 0.40 12 0.08 67.00 6407.00 2680 20250401 -3.36 1407 20240805 84.08 2680 -3.36 20250401 1868 38.65 20250102 2680 -3.36 20250401 1407 84.08 20240805 0.01 Y 050120 5000 690 억 407327 N N 74 N 00 N
11 20250428 150525 57 100.00 KOSDAQ 유통 N N N N N 2590 5 2 0.19 26366890 10352 91.13 2585 2625 2475 3360 1810 2585 2547.03 3.00 0 -141 2668 2626 2558 2516 2448 2647 2537 691 775 5000 1600 5 1 13564086 351 38.66 0.40 12 0.08 67.00 6407.00 2680 20250401 -3.36 1407 20240805 84.08 2680 -3.36 20250401 1868 38.65 20250102 2680 -3.36 20250401 1407 84.08 20240805 0.01 Y 050120 5000 690 억 407327 N N 79 N 00 N
12 20250428 140524 57 100.00 KOSDAQ 유통 N N N N N 2595 10 2 0.39 25061465 9846 86.67 2585 2625 2475 3360 1810 2585 2545.34 3.00 0 -61 2668 2626 2558 2516 2448 2647 2537 691 775 5000 1600 5 1 13564086 352 38.73 0.41 12 0.07 67.00 6407.00 2680 20250401 -3.17 1407 20240805 84.43 2680 -3.17 20250401 1868 38.92 20250102 2680 -3.17 20250401 1407 84.43 20240805 0.01 Y 050120 5000 690 억 407327 N N 79 N 00 N