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
051390/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
20250429,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,-25,5,-0.68,13829880,3764,128.64,3625,3690,3625,4745,2555,3650,3674.25,0.36,0,24,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,412,9.64,0.44,12,0.03,376.00,8190.00,4345,20240423,-16.57,3400,20240805,6.62,4200,-13.69,20250108,3500,3.57,20250401,4200,-13.69,20250108,3400,6.62,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250429,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,10,2,0.27,12712465,3457,118.15,3625,3690,3625,4745,2555,3650,3677.31,0.36,0,52,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,416,9.73,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.77,3400,20240805,7.65,4200,-12.86,20250108,3500,4.57,20250401,4200,-12.86,20250108,3400,7.65,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250429,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,20,2,0.55,12599005,3426,117.09,3625,3690,3625,4745,2555,3650,3677.47,0.36,0,52,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,417,9.76,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.54,3400,20240805,7.94,4200,-12.62,20250108,3500,4.86,20250401,4200,-12.62,20250108,3400,7.94,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250429,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,30,2,0.82,12551205,3413,116.64,3625,3690,3625,4745,2555,3650,3677.47,0.36,0,52,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,418,9.79,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.30,3400,20240805,8.24,4200,-12.38,20250108,3500,5.14,20250401,4200,-12.38,20250108,3400,8.24,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250429,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,35,2,0.96,12411190,3375,115.35,3625,3690,3625,4745,2555,3650,3677.39,0.36,0,52,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,418,9.80,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.19,3400,20240805,8.38,4200,-12.26,20250108,3500,5.29,20250401,4200,-12.26,20250108,3400,8.38,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250429,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,35,2,0.96,10673215,2904,99.25,3625,3690,3625,4745,2555,3650,3675.35,0.36,0,9,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,418,9.80,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.19,3400,20240805,8.38,4200,-12.26,20250108,3500,5.29,20250401,4200,-12.26,20250108,3400,8.38,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250429,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,35,2,0.96,8068980,2198,75.12,3625,3690,3625,4745,2555,3650,3671.06,0.36,0,9,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,418,9.80,0.45,12,0.02,376.00,8190.00,4345,20240423,-15.19,3400,20240805,8.38,4200,-12.26,20250108,3500,5.29,20250401,4200,-12.26,20250108,3400,8.38,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250429,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,-25,5,-0.68,308125,85,2.90,3625,3625,3625,4745,2555,3650,3625.00,0.36,0,10,3700,3675,3625,3600,3550,3687,3612,57,1095,500,2550,5,1,11355368,412,9.64,0.44,12,0.00,376.00,8190.00,4345,20240423,-16.57,3400,20240805,6.62,4200,-13.69,20250108,3500,3.57,20250401,4200,-13.69,20250108,3400,6.62,20240805,0.03,Y,051390,500,56 억,,40869,N,N,0,N,00,N
20250428,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,0,3,0.00,10620465,2926,30.30,3650,3650,3575,4745,2555,3650,3629.69,0.39,0,-44,3703,3676,3623,3596,3543,3690,3610,57,1095,500,2550,5,1,11355368,414,9.71,0.45,12,0.03,376.00,8190.00,4345,20240423,-16.00,3400,20240805,7.35,4200,-13.10,20250108,3500,4.29,20250401,4200,-13.10,20250108,3400,7.35,20240805,0.03,Y,051390,500,56 억,,44505,N,N,43,N,00,N
20250428,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,0,3,0.00,10306565,2840,29.41,3650,3650,3575,4745,2555,3650,3629.07,0.39,0,-44,3703,3676,3623,3596,3543,3690,3610,57,1095,500,2550,5,1,11355368,414,9.71,0.45,12,0.03,376.00,8190.00,4345,20240423,-16.00,3400,20240805,7.35,4200,-13.10,20250108,3500,4.29,20250401,4200,-13.10,20250108,3400,7.35,20240805,0.03,Y,051390,500,56 억,,44505,N,N,43,N,00,N
20250428,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,0,3,0.00,10306565,2840,29.41,3650,3650,3575,4745,2555,3650,3629.07,0.39,0,-44,3703,3676,3623,3596,3543,3690,3610,57,1095,500,2550,5,1,11355368,414,9.71,0.45,12,0.03,376.00,8190.00,4345,20240423,-16.00,3400,20240805,7.35,4200,-13.10,20250108,3500,4.29,20250401,4200,-13.10,20250108,3400,7.35,20240805,0.03,Y,051390,500,56 억,,44505,N,N,43,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 160525 57 100.00 KOSDAQ 유통 N N N N N 3625 -25 5 -0.68 13829880 3764 128.64 3625 3690 3625 4745 2555 3650 3674.25 0.36 0 24 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 412 9.64 0.44 12 0.03 376.00 8190.00 4345 20240423 -16.57 3400 20240805 6.62 4200 -13.69 20250108 3500 3.57 20250401 4200 -13.69 20250108 3400 6.62 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
3 20250429 150528 57 100.00 KOSDAQ 유통 N N N N N 3660 10 2 0.27 12712465 3457 118.15 3625 3690 3625 4745 2555 3650 3677.31 0.36 0 52 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 416 9.73 0.45 12 0.03 376.00 8190.00 4345 20240423 -15.77 3400 20240805 7.65 4200 -12.86 20250108 3500 4.57 20250401 4200 -12.86 20250108 3400 7.65 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
4 20250429 140528 57 100.00 KOSDAQ 유통 N N N N N 3670 20 2 0.55 12599005 3426 117.09 3625 3690 3625 4745 2555 3650 3677.47 0.36 0 52 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 417 9.76 0.45 12 0.03 376.00 8190.00 4345 20240423 -15.54 3400 20240805 7.94 4200 -12.62 20250108 3500 4.86 20250401 4200 -12.62 20250108 3400 7.94 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
5 20250429 130529 57 100.00 KOSDAQ 유통 N N N N N 3680 30 2 0.82 12551205 3413 116.64 3625 3690 3625 4745 2555 3650 3677.47 0.36 0 52 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 418 9.79 0.45 12 0.03 376.00 8190.00 4345 20240423 -15.30 3400 20240805 8.24 4200 -12.38 20250108 3500 5.14 20250401 4200 -12.38 20250108 3400 8.24 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
6 20250429 120529 57 100.00 KOSDAQ 유통 N N N N N 3685 35 2 0.96 12411190 3375 115.35 3625 3690 3625 4745 2555 3650 3677.39 0.36 0 52 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 418 9.80 0.45 12 0.03 376.00 8190.00 4345 20240423 -15.19 3400 20240805 8.38 4200 -12.26 20250108 3500 5.29 20250401 4200 -12.26 20250108 3400 8.38 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
7 20250429 110528 57 100.00 KOSDAQ 유통 N N N N N 3685 35 2 0.96 10673215 2904 99.25 3625 3690 3625 4745 2555 3650 3675.35 0.36 0 9 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 418 9.80 0.45 12 0.03 376.00 8190.00 4345 20240423 -15.19 3400 20240805 8.38 4200 -12.26 20250108 3500 5.29 20250401 4200 -12.26 20250108 3400 8.38 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
8 20250429 100530 57 100.00 KOSDAQ 유통 N N N N N 3685 35 2 0.96 8068980 2198 75.12 3625 3690 3625 4745 2555 3650 3671.06 0.36 0 9 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 418 9.80 0.45 12 0.02 376.00 8190.00 4345 20240423 -15.19 3400 20240805 8.38 4200 -12.26 20250108 3500 5.29 20250401 4200 -12.26 20250108 3400 8.38 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
9 20250429 090530 57 100.00 KOSDAQ 유통 N N N N N 3625 -25 5 -0.68 308125 85 2.90 3625 3625 3625 4745 2555 3650 3625.00 0.36 0 10 3700 3675 3625 3600 3550 3687 3612 57 1095 500 2550 5 1 11355368 412 9.64 0.44 12 0.00 376.00 8190.00 4345 20240423 -16.57 3400 20240805 6.62 4200 -13.69 20250108 3500 3.57 20250401 4200 -13.69 20250108 3400 6.62 20240805 0.03 Y 051390 500 56 억 40869 N N 0 N 00 N
10 20250428 160524 57 100.00 KOSDAQ 유통 N N N N N 3650 0 3 0.00 10620465 2926 30.30 3650 3650 3575 4745 2555 3650 3629.69 0.39 0 -44 3703 3676 3623 3596 3543 3690 3610 57 1095 500 2550 5 1 11355368 414 9.71 0.45 12 0.03 376.00 8190.00 4345 20240423 -16.00 3400 20240805 7.35 4200 -13.10 20250108 3500 4.29 20250401 4200 -13.10 20250108 3400 7.35 20240805 0.03 Y 051390 500 56 억 44505 N N 43 N 00 N
11 20250428 150527 57 100.00 KOSDAQ 유통 N N N N N 3650 0 3 0.00 10306565 2840 29.41 3650 3650 3575 4745 2555 3650 3629.07 0.39 0 -44 3703 3676 3623 3596 3543 3690 3610 57 1095 500 2550 5 1 11355368 414 9.71 0.45 12 0.03 376.00 8190.00 4345 20240423 -16.00 3400 20240805 7.35 4200 -13.10 20250108 3500 4.29 20250401 4200 -13.10 20250108 3400 7.35 20240805 0.03 Y 051390 500 56 억 44505 N N 43 N 00 N
12 20250428 140526 57 100.00 KOSDAQ 유통 N N N N N 3650 0 3 0.00 10306565 2840 29.41 3650 3650 3575 4745 2555 3650 3629.07 0.39 0 -44 3703 3676 3623 3596 3543 3690 3610 57 1095 500 2550 5 1 11355368 414 9.71 0.45 12 0.03 376.00 8190.00 4345 20240423 -16.00 3400 20240805 7.35 4200 -13.10 20250108 3500 4.29 20250401 4200 -13.10 20250108 3400 7.35 20240805 0.03 Y 051390 500 56 억 44505 N N 43 N 00 N