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
051780/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
20250429,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,1,2,0.16,26259872,41336,46.71,634,639,630,824,444,634,635.28,0.43,0,-7092,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.18,-1103.00,1245.00,3383,20240509,-81.23,509,20250318,24.75,1126,-43.61,20250116,509,24.75,20250318,1300,-51.15,20250116,104,510.58,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250429,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,2,2,0.32,26123635,41122,46.47,634,639,630,824,444,634,635.27,0.43,0,-7123,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.18,-1103.00,1245.00,3383,20240509,-81.20,509,20250318,24.95,1126,-43.52,20250116,509,24.95,20250318,1300,-51.08,20250116,104,511.54,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250429,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,4,2,0.63,22384853,35259,39.84,634,639,630,824,444,634,634.87,0.43,0,-6902,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.15,-1103.00,1245.00,3383,20240509,-81.14,509,20250318,25.34,1126,-43.34,20250116,509,25.34,20250318,1300,-50.92,20250116,104,513.46,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250429,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,3,2,0.47,20194361,31814,35.95,634,639,630,824,444,634,634.76,0.43,0,-7261,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.14,-1103.00,1245.00,3383,20240509,-81.17,509,20250318,25.15,1126,-43.43,20250116,509,25.15,20250318,1300,-51.00,20250116,104,512.50,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250429,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,1,2,0.16,19686989,31015,35.05,634,639,630,824,444,634,634.76,0.43,0,-7585,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.13,-1103.00,1245.00,3383,20240509,-81.23,509,20250318,24.75,1126,-43.61,20250116,509,24.75,20250318,1300,-51.15,20250116,104,510.58,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250429,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,4,2,0.63,19232440,30302,34.24,634,639,630,824,444,634,634.69,0.43,0,-7543,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.13,-1103.00,1245.00,3383,20240509,-81.14,509,20250318,25.34,1126,-43.34,20250116,509,25.34,20250318,1300,-50.92,20250116,104,513.46,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250429,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,3,2,0.47,14909199,23490,26.54,634,639,630,824,444,634,634.70,0.43,0,-6748,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.10,-1103.00,1245.00,3383,20240509,-81.17,509,20250318,25.15,1126,-43.43,20250116,509,25.15,20250318,1300,-51.00,20250116,104,512.50,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250429,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,2,2,0.32,2785014,4381,4.95,634,639,630,824,444,634,635.70,0.43,0,-3034,656,645,635,624,614,650,629,116,190,500,380,1,1,23242245,148,-0.58,0.51,12,0.02,-1103.00,1245.00,3383,20240509,-81.20,509,20250318,24.95,1126,-43.52,20250116,509,24.95,20250318,1300,-51.08,20250116,104,511.54,20241115,0.00,Y,051780,500,116 억,,100653,N,N,0,N,00,N
20250428,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,8,2,1.28,55753459,88493,41.91,626,646,625,813,439,626,630.03,0.44,0,-1216,691,658,642,609,593,650,601,116,187,500,370,1,1,23242245,147,-0.57,0.51,12,0.38,-1103.00,1245.00,3383,20240509,-81.26,509,20250318,24.56,1126,-43.69,20250116,509,24.56,20250318,1300,-51.23,20250116,104,509.62,20241115,0.00,Y,051780,500,116 억,,101869,N,N,0,N,00,N
20250428,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,8,2,1.28,52490060,83327,39.47,626,646,625,813,439,626,629.93,0.44,0,-663,691,658,642,609,593,650,601,116,187,500,370,1,1,23242245,147,-0.57,0.51,12,0.36,-1103.00,1245.00,3383,20240509,-81.26,509,20250318,24.56,1126,-43.69,20250116,509,24.56,20250318,1300,-51.23,20250116,104,509.62,20241115,0.00,Y,051780,500,116 억,,101869,N,N,0,N,00,N
20250428,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,8,2,1.28,49750110,78954,37.40,626,646,625,813,439,626,630.12,0.44,0,-1941,691,658,642,609,593,650,601,116,187,500,370,1,1,23242245,147,-0.57,0.51,12,0.34,-1103.00,1245.00,3383,20240509,-81.26,509,20250318,24.56,1126,-43.69,20250116,509,24.56,20250318,1300,-51.23,20250116,104,509.62,20241115,0.00,Y,051780,500,116 억,,101869,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 160526 57 100.00 KOSDAQ 유통 N N N N N 635 1 2 0.16 26259872 41336 46.71 634 639 630 824 444 634 635.28 0.43 0 -7092 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.18 -1103.00 1245.00 3383 20240509 -81.23 509 20250318 24.75 1126 -43.61 20250116 509 24.75 20250318 1300 -51.15 20250116 104 510.58 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
3 20250429 150529 57 100.00 KOSDAQ 유통 N N N N N 636 2 2 0.32 26123635 41122 46.47 634 639 630 824 444 634 635.27 0.43 0 -7123 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.18 -1103.00 1245.00 3383 20240509 -81.20 509 20250318 24.95 1126 -43.52 20250116 509 24.95 20250318 1300 -51.08 20250116 104 511.54 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
4 20250429 140529 57 100.00 KOSDAQ 유통 N N N N N 638 4 2 0.63 22384853 35259 39.84 634 639 630 824 444 634 634.87 0.43 0 -6902 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.15 -1103.00 1245.00 3383 20240509 -81.14 509 20250318 25.34 1126 -43.34 20250116 509 25.34 20250318 1300 -50.92 20250116 104 513.46 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
5 20250429 130530 57 100.00 KOSDAQ 유통 N N N N N 637 3 2 0.47 20194361 31814 35.95 634 639 630 824 444 634 634.76 0.43 0 -7261 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.14 -1103.00 1245.00 3383 20240509 -81.17 509 20250318 25.15 1126 -43.43 20250116 509 25.15 20250318 1300 -51.00 20250116 104 512.50 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
6 20250429 120531 57 100.00 KOSDAQ 유통 N N N N N 635 1 2 0.16 19686989 31015 35.05 634 639 630 824 444 634 634.76 0.43 0 -7585 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.13 -1103.00 1245.00 3383 20240509 -81.23 509 20250318 24.75 1126 -43.61 20250116 509 24.75 20250318 1300 -51.15 20250116 104 510.58 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
7 20250429 110529 57 100.00 KOSDAQ 유통 N N N N N 638 4 2 0.63 19232440 30302 34.24 634 639 630 824 444 634 634.69 0.43 0 -7543 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.13 -1103.00 1245.00 3383 20240509 -81.14 509 20250318 25.34 1126 -43.34 20250116 509 25.34 20250318 1300 -50.92 20250116 104 513.46 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
8 20250429 100532 57 100.00 KOSDAQ 유통 N N N N N 637 3 2 0.47 14909199 23490 26.54 634 639 630 824 444 634 634.70 0.43 0 -6748 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.10 -1103.00 1245.00 3383 20240509 -81.17 509 20250318 25.15 1126 -43.43 20250116 509 25.15 20250318 1300 -51.00 20250116 104 512.50 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
9 20250429 090531 57 100.00 KOSDAQ 유통 N N N N N 636 2 2 0.32 2785014 4381 4.95 634 639 630 824 444 634 635.70 0.43 0 -3034 656 645 635 624 614 650 629 116 190 500 380 1 1 23242245 148 -0.58 0.51 12 0.02 -1103.00 1245.00 3383 20240509 -81.20 509 20250318 24.95 1126 -43.52 20250116 509 24.95 20250318 1300 -51.08 20250116 104 511.54 20241115 0.00 Y 051780 500 116 억 100653 N N 0 N 00 N
10 20250428 160525 57 100.00 KOSDAQ 유통 N N N N N 634 8 2 1.28 55753459 88493 41.91 626 646 625 813 439 626 630.03 0.44 0 -1216 691 658 642 609 593 650 601 116 187 500 370 1 1 23242245 147 -0.57 0.51 12 0.38 -1103.00 1245.00 3383 20240509 -81.26 509 20250318 24.56 1126 -43.69 20250116 509 24.56 20250318 1300 -51.23 20250116 104 509.62 20241115 0.00 Y 051780 500 116 억 101869 N N 0 N 00 N
11 20250428 150529 57 100.00 KOSDAQ 유통 N N N N N 634 8 2 1.28 52490060 83327 39.47 626 646 625 813 439 626 629.93 0.44 0 -663 691 658 642 609 593 650 601 116 187 500 370 1 1 23242245 147 -0.57 0.51 12 0.36 -1103.00 1245.00 3383 20240509 -81.26 509 20250318 24.56 1126 -43.69 20250116 509 24.56 20250318 1300 -51.23 20250116 104 509.62 20241115 0.00 Y 051780 500 116 억 101869 N N 0 N 00 N
12 20250428 140528 57 100.00 KOSDAQ 유통 N N N N N 634 8 2 1.28 49750110 78954 37.40 626 646 625 813 439 626 630.12 0.44 0 -1941 691 658 642 609 593 650 601 116 187 500 370 1 1 23242245 147 -0.57 0.51 12 0.34 -1103.00 1245.00 3383 20240509 -81.26 509 20250318 24.56 1126 -43.69 20250116 509 24.56 20250318 1300 -51.23 20250116 104 509.62 20241115 0.00 Y 051780 500 116 억 101869 N N 0 N 00 N