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
051500/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,24300,900,2,3.85,1988038775,81925,244.61,23400,24600,23400,30400,16400,23400,24266.57,13.43,0,16359,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2885,11.13,0.69,12,0.69,2184.00,34990.00,24800,20250324,-2.02,15710,20241209,54.68,24800,-2.02,20250324,17120,41.94,20250102,24800,-2.02,20250324,15710,54.68,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4017,N,00,N
20250429,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24200,800,2,3.42,1900310950,78296,233.78,23400,24600,23400,30400,16400,23400,24270.86,13.43,0,14287,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2873,11.08,0.69,12,0.66,2184.00,34990.00,24800,20250324,-2.42,15710,20241209,54.04,24800,-2.42,20250324,17120,41.36,20250102,24800,-2.42,20250324,15710,54.04,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4372,N,00,N
20250429,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24500,1100,2,4.70,1634377475,67371,201.16,23400,24600,23400,30400,16400,23400,24259.36,13.43,0,15751,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2909,11.22,0.70,12,0.57,2184.00,34990.00,24800,20250324,-1.21,15710,20241209,55.95,24800,-1.21,20250324,17120,43.11,20250102,24800,-1.21,20250324,15710,55.95,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4372,N,00,N
20250429,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24400,1000,2,4.27,1406961775,58071,173.39,23400,24600,23400,30400,16400,23400,24228.30,13.43,0,14965,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2897,11.17,0.70,12,0.49,2184.00,34990.00,24800,20250324,-1.61,15710,20241209,55.32,24800,-1.61,20250324,17120,42.52,20250102,24800,-1.61,20250324,15710,55.32,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4372,N,00,N
20250429,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24350,950,2,4.06,1302856775,53795,160.62,23400,24600,23400,30400,16400,23400,24218.92,13.43,0,15092,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2891,11.15,0.70,12,0.45,2184.00,34990.00,24800,20250324,-1.81,15710,20241209,55.00,24800,-1.81,20250324,17120,42.23,20250102,24800,-1.81,20250324,15710,55.00,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4372,N,00,N
20250429,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24400,1000,2,4.27,1109106625,45835,136.85,23400,24600,23400,30400,16400,23400,24197.81,13.43,0,13149,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2897,11.17,0.70,12,0.39,2184.00,34990.00,24800,20250324,-1.61,15710,20241209,55.32,24800,-1.61,20250324,17120,42.52,20250102,24800,-1.61,20250324,15710,55.32,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4372,N,00,N
20250429,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24050,650,2,2.78,324016475,13605,40.62,23400,24100,23400,30400,16400,23400,23815.98,13.43,0,2934,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2855,11.01,0.69,12,0.11,2184.00,34990.00,24800,20250324,-3.02,15710,20241209,53.09,24800,-3.02,20250324,17120,40.48,20250102,24800,-3.02,20250324,15710,53.09,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4372,N,00,N
20250429,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23500,100,2,0.43,5672150,242,0.72,23400,23500,23400,30400,16400,23400,23438.64,13.43,0,39,24366,23882,23616,23132,22866,23750,23000,119,7000,1000,16840,50,1,11871586,2790,10.76,0.67,12,0.00,2184.00,34990.00,24800,20250324,-5.24,15710,20241209,49.59,24800,-5.24,20250324,17120,37.27,20250102,24800,-5.24,20250324,15710,49.59,20241209,1.21,Y,051500,1000,118 억,,1593984,N,N,4372,N,00,N
20250428,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,-100,5,-0.43,790214700,33482,102.66,23600,24100,23350,30550,16450,23500,23601.18,13.38,0,4520,24133,23816,23383,23066,22633,23975,23225,119,7050,1000,16920,50,1,11871586,2778,10.71,0.67,12,0.28,2184.00,34990.00,24800,20250324,-5.65,15710,20241209,48.95,24800,-5.65,20250324,17120,36.68,20250102,24800,-5.65,20250324,15710,48.95,20241209,1.21,Y,051500,1000,118 억,,1588824,N,N,4372,N,00,N
20250428,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,-100,5,-0.43,758978900,32145,98.56,23600,24100,23350,30550,16450,23500,23611.10,13.38,0,5409,24133,23816,23383,23066,22633,23975,23225,119,7050,1000,16920,50,1,11871586,2778,10.71,0.67,12,0.27,2184.00,34990.00,24800,20250324,-5.65,15710,20241209,48.95,24800,-5.65,20250324,17120,36.68,20250102,24800,-5.65,20250324,15710,48.95,20241209,1.21,Y,051500,1000,118 억,,1588824,N,N,2,N,00,N
20250428,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23450,-50,5,-0.21,684865450,28980,88.85,23600,24100,23350,30550,16450,23500,23632.35,13.38,0,4823,24133,23816,23383,23066,22633,23975,23225,119,7050,1000,16920,50,1,11871586,2784,10.74,0.67,12,0.24,2184.00,34990.00,24800,20250324,-5.44,15710,20241209,49.27,24800,-5.44,20250324,17120,36.97,20250102,24800,-5.44,20250324,15710,49.27,20241209,1.21,Y,051500,1000,118 억,,1588824,N,N,2,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 24300 900 2 3.85 1988038775 81925 244.61 23400 24600 23400 30400 16400 23400 24266.57 13.43 0 16359 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2885 11.13 0.69 12 0.69 2184.00 34990.00 24800 20250324 -2.02 15710 20241209 54.68 24800 -2.02 20250324 17120 41.94 20250102 24800 -2.02 20250324 15710 54.68 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4017 N 00 N
3 20250429 150528 57 100.00 KOSDAQ 유통 N N N N N 24200 800 2 3.42 1900310950 78296 233.78 23400 24600 23400 30400 16400 23400 24270.86 13.43 0 14287 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2873 11.08 0.69 12 0.66 2184.00 34990.00 24800 20250324 -2.42 15710 20241209 54.04 24800 -2.42 20250324 17120 41.36 20250102 24800 -2.42 20250324 15710 54.04 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4372 N 00 N
4 20250429 140528 57 100.00 KOSDAQ 유통 N N N N N 24500 1100 2 4.70 1634377475 67371 201.16 23400 24600 23400 30400 16400 23400 24259.36 13.43 0 15751 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2909 11.22 0.70 12 0.57 2184.00 34990.00 24800 20250324 -1.21 15710 20241209 55.95 24800 -1.21 20250324 17120 43.11 20250102 24800 -1.21 20250324 15710 55.95 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4372 N 00 N
5 20250429 130530 57 100.00 KOSDAQ 유통 N N N N N 24400 1000 2 4.27 1406961775 58071 173.39 23400 24600 23400 30400 16400 23400 24228.30 13.43 0 14965 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2897 11.17 0.70 12 0.49 2184.00 34990.00 24800 20250324 -1.61 15710 20241209 55.32 24800 -1.61 20250324 17120 42.52 20250102 24800 -1.61 20250324 15710 55.32 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4372 N 00 N
6 20250429 120530 57 100.00 KOSDAQ 유통 N N N N N 24350 950 2 4.06 1302856775 53795 160.62 23400 24600 23400 30400 16400 23400 24218.92 13.43 0 15092 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2891 11.15 0.70 12 0.45 2184.00 34990.00 24800 20250324 -1.81 15710 20241209 55.00 24800 -1.81 20250324 17120 42.23 20250102 24800 -1.81 20250324 15710 55.00 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4372 N 00 N
7 20250429 110528 57 100.00 KOSDAQ 유통 N N N N N 24400 1000 2 4.27 1109106625 45835 136.85 23400 24600 23400 30400 16400 23400 24197.81 13.43 0 13149 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2897 11.17 0.70 12 0.39 2184.00 34990.00 24800 20250324 -1.61 15710 20241209 55.32 24800 -1.61 20250324 17120 42.52 20250102 24800 -1.61 20250324 15710 55.32 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4372 N 00 N
8 20250429 100531 57 100.00 KOSDAQ 유통 N N N N N 24050 650 2 2.78 324016475 13605 40.62 23400 24100 23400 30400 16400 23400 23815.98 13.43 0 2934 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2855 11.01 0.69 12 0.11 2184.00 34990.00 24800 20250324 -3.02 15710 20241209 53.09 24800 -3.02 20250324 17120 40.48 20250102 24800 -3.02 20250324 15710 53.09 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4372 N 00 N
9 20250429 090530 57 100.00 KOSDAQ 유통 N N N N N 23500 100 2 0.43 5672150 242 0.72 23400 23500 23400 30400 16400 23400 23438.64 13.43 0 39 24366 23882 23616 23132 22866 23750 23000 119 7000 1000 16840 50 1 11871586 2790 10.76 0.67 12 0.00 2184.00 34990.00 24800 20250324 -5.24 15710 20241209 49.59 24800 -5.24 20250324 17120 37.27 20250102 24800 -5.24 20250324 15710 49.59 20241209 1.21 Y 051500 1000 118 억 1593984 N N 4372 N 00 N
10 20250428 160525 57 100.00 KOSDAQ 유통 N N N N N 23400 -100 5 -0.43 790214700 33482 102.66 23600 24100 23350 30550 16450 23500 23601.18 13.38 0 4520 24133 23816 23383 23066 22633 23975 23225 119 7050 1000 16920 50 1 11871586 2778 10.71 0.67 12 0.28 2184.00 34990.00 24800 20250324 -5.65 15710 20241209 48.95 24800 -5.65 20250324 17120 36.68 20250102 24800 -5.65 20250324 15710 48.95 20241209 1.21 Y 051500 1000 118 억 1588824 N N 4372 N 00 N
11 20250428 150528 57 100.00 KOSDAQ 유통 N N N N N 23400 -100 5 -0.43 758978900 32145 98.56 23600 24100 23350 30550 16450 23500 23611.10 13.38 0 5409 24133 23816 23383 23066 22633 23975 23225 119 7050 1000 16920 50 1 11871586 2778 10.71 0.67 12 0.27 2184.00 34990.00 24800 20250324 -5.65 15710 20241209 48.95 24800 -5.65 20250324 17120 36.68 20250102 24800 -5.65 20250324 15710 48.95 20241209 1.21 Y 051500 1000 118 억 1588824 N N 2 N 00 N
12 20250428 140527 57 100.00 KOSDAQ 유통 N N N N N 23450 -50 5 -0.21 684865450 28980 88.85 23600 24100 23350 30550 16450 23500 23632.35 13.38 0 4823 24133 23816 23383 23066 22633 23975 23225 119 7050 1000 16920 50 1 11871586 2784 10.74 0.67 12 0.24 2184.00 34990.00 24800 20250324 -5.44 15710 20241209 49.27 24800 -5.44 20250324 17120 36.97 20250102 24800 -5.44 20250324 15710 49.27 20241209 1.21 Y 051500 1000 118 억 1588824 N N 2 N 00 N