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
052300/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
20250429,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-215,5,-7.20,939469588,330125,63.16,3035,3040,2760,3880,2090,2985,2847.44,1.01,0,1393,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,467,1.02,0.16,12,1.96,2718.00,16995.00,4670,20240612,-40.69,2230,20250325,24.22,3180,-12.89,20250203,2230,24.22,20250325,3180,-12.89,20250203,270,925.93,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,176,N,00,N
20250429,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-190,5,-6.37,889375750,312097,59.71,3035,3040,2760,3880,2090,2985,2849.68,1.01,0,2189,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,471,1.03,0.16,12,1.85,2718.00,16995.00,4670,20240612,-40.15,2230,20250325,25.34,3180,-12.11,20250203,2230,25.34,20250325,3180,-12.11,20250203,270,935.19,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,0,N,00,N
20250429,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,-205,5,-6.87,832538965,291633,55.80,3035,3040,2760,3880,2090,2985,2854.75,1.01,0,3337,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,469,1.02,0.16,12,1.73,2718.00,16995.00,4670,20240612,-40.47,2230,20250325,24.66,3180,-12.58,20250203,2230,24.66,20250325,3180,-12.58,20250203,270,929.63,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,0,N,00,N
20250429,130532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,-175,5,-5.86,758205655,264969,50.69,3035,3040,2780,3880,2090,2985,2861.49,1.01,0,-1419,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,474,1.03,0.17,12,1.57,2718.00,16995.00,4670,20240612,-39.83,2230,20250325,26.01,3180,-11.64,20250203,2230,26.01,20250325,3180,-11.64,20250203,270,940.74,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,0,N,00,N
20250429,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,-170,5,-5.70,738480560,257982,49.36,3035,3040,2780,3880,2090,2985,2862.53,1.01,0,-383,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,475,1.04,0.17,12,1.53,2718.00,16995.00,4670,20240612,-39.72,2230,20250325,26.23,3180,-11.48,20250203,2230,26.23,20250325,3180,-11.48,20250203,270,942.59,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,0,N,00,N
20250429,110531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-130,5,-4.36,521720275,180731,34.58,3035,3040,2805,3880,2090,2985,2886.72,1.01,0,-10698,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,481,1.05,0.17,12,1.07,2718.00,16995.00,4670,20240612,-38.87,2230,20250325,28.03,3180,-10.22,20250203,2230,28.03,20250325,3180,-10.22,20250203,270,957.41,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,0,N,00,N
20250429,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,-85,5,-2.85,449840925,155751,29.80,3035,3040,2805,3880,2090,2985,2888.21,1.01,0,-15009,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,489,1.07,0.17,12,0.92,2718.00,16995.00,4670,20240612,-37.90,2230,20250325,30.04,3180,-8.81,20250203,2230,30.04,20250325,3180,-8.81,20250203,270,974.07,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,0,N,00,N
20250429,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,-100,5,-3.35,174367395,60208,11.52,3035,3040,2805,3880,2090,2985,2896.08,1.01,0,-2513,3218,3101,2868,2751,2518,3160,2810,843,895,5000,1970,5,1,16865143,487,1.06,0.17,12,0.36,2718.00,16995.00,4670,20240612,-38.22,2230,20250325,29.37,3180,-9.28,20250203,2230,29.37,20250325,3180,-9.28,20250203,270,968.52,20241226,0.00,Y,052300,5000,843 억,,170395,N,N,0,N,00,N
20250428,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2985,355,2,13.50,1451540996,510546,1262.73,2640,2985,2635,3415,1845,2630,2842.48,0.95,0,13894,2716,2672,2641,2597,2566,2657,2582,843,785,5000,1730,5,1,16865143,503,1.10,0.18,12,3.03,2718.00,16995.00,4670,20240612,-36.08,2230,20250325,33.86,3180,-6.13,20250203,2230,33.86,20250325,3180,-6.13,20250203,270,1005.56,20241226,0.00,Y,052300,5000,843 억,,159608,N,N,0,N,00,N
20250428,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2935,305,2,11.60,1306710431,461650,1141.79,2640,2980,2635,3415,1845,2630,2830.52,0.95,0,11172,2716,2672,2641,2597,2566,2657,2582,843,785,5000,1730,5,1,16865143,495,1.08,0.17,12,2.74,2718.00,16995.00,4670,20240612,-37.15,2230,20250325,31.61,3180,-7.70,20250203,2230,31.61,20250325,3180,-7.70,20250203,270,987.04,20241226,0.00,Y,052300,5000,843 억,,159608,N,N,0,N,00,N
20250428,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,260,2,9.89,1130647794,401955,994.15,2640,2950,2635,3415,1845,2630,2812.87,0.95,0,16031,2716,2672,2641,2597,2566,2657,2582,843,785,5000,1730,5,1,16865143,487,1.06,0.17,12,2.38,2718.00,16995.00,4670,20240612,-38.12,2230,20250325,29.60,3180,-9.12,20250203,2230,29.60,20250325,3180,-9.12,20250203,270,970.37,20241226,0.00,Y,052300,5000,843 억,,159608,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 160528 57 100.00 KOSDAQ 유통 N N N N N 2770 -215 5 -7.20 939469588 330125 63.16 3035 3040 2760 3880 2090 2985 2847.44 1.01 0 1393 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 467 1.02 0.16 12 1.96 2718.00 16995.00 4670 20240612 -40.69 2230 20250325 24.22 3180 -12.89 20250203 2230 24.22 20250325 3180 -12.89 20250203 270 925.93 20241226 0.00 Y 052300 5000 843 억 170395 N N 176 N 00 N
3 20250429 150531 57 100.00 KOSDAQ 유통 N N N N N 2795 -190 5 -6.37 889375750 312097 59.71 3035 3040 2760 3880 2090 2985 2849.68 1.01 0 2189 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 471 1.03 0.16 12 1.85 2718.00 16995.00 4670 20240612 -40.15 2230 20250325 25.34 3180 -12.11 20250203 2230 25.34 20250325 3180 -12.11 20250203 270 935.19 20241226 0.00 Y 052300 5000 843 억 170395 N N 0 N 00 N
4 20250429 140531 57 100.00 KOSDAQ 유통 N N N N N 2780 -205 5 -6.87 832538965 291633 55.80 3035 3040 2760 3880 2090 2985 2854.75 1.01 0 3337 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 469 1.02 0.16 12 1.73 2718.00 16995.00 4670 20240612 -40.47 2230 20250325 24.66 3180 -12.58 20250203 2230 24.66 20250325 3180 -12.58 20250203 270 929.63 20241226 0.00 Y 052300 5000 843 억 170395 N N 0 N 00 N
5 20250429 130532 57 100.00 KOSDAQ 유통 N N N N N 2810 -175 5 -5.86 758205655 264969 50.69 3035 3040 2780 3880 2090 2985 2861.49 1.01 0 -1419 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 474 1.03 0.17 12 1.57 2718.00 16995.00 4670 20240612 -39.83 2230 20250325 26.01 3180 -11.64 20250203 2230 26.01 20250325 3180 -11.64 20250203 270 940.74 20241226 0.00 Y 052300 5000 843 억 170395 N N 0 N 00 N
6 20250429 120533 57 100.00 KOSDAQ 유통 N N N N N 2815 -170 5 -5.70 738480560 257982 49.36 3035 3040 2780 3880 2090 2985 2862.53 1.01 0 -383 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 475 1.04 0.17 12 1.53 2718.00 16995.00 4670 20240612 -39.72 2230 20250325 26.23 3180 -11.48 20250203 2230 26.23 20250325 3180 -11.48 20250203 270 942.59 20241226 0.00 Y 052300 5000 843 억 170395 N N 0 N 00 N
7 20250429 110531 57 100.00 KOSDAQ 유통 N N N N N 2855 -130 5 -4.36 521720275 180731 34.58 3035 3040 2805 3880 2090 2985 2886.72 1.01 0 -10698 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 481 1.05 0.17 12 1.07 2718.00 16995.00 4670 20240612 -38.87 2230 20250325 28.03 3180 -10.22 20250203 2230 28.03 20250325 3180 -10.22 20250203 270 957.41 20241226 0.00 Y 052300 5000 843 억 170395 N N 0 N 00 N
8 20250429 100534 57 100.00 KOSDAQ 유통 N N N N N 2900 -85 5 -2.85 449840925 155751 29.80 3035 3040 2805 3880 2090 2985 2888.21 1.01 0 -15009 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 489 1.07 0.17 12 0.92 2718.00 16995.00 4670 20240612 -37.90 2230 20250325 30.04 3180 -8.81 20250203 2230 30.04 20250325 3180 -8.81 20250203 270 974.07 20241226 0.00 Y 052300 5000 843 억 170395 N N 0 N 00 N
9 20250429 090533 57 100.00 KOSDAQ 유통 N N N N N 2885 -100 5 -3.35 174367395 60208 11.52 3035 3040 2805 3880 2090 2985 2896.08 1.01 0 -2513 3218 3101 2868 2751 2518 3160 2810 843 895 5000 1970 5 1 16865143 487 1.06 0.17 12 0.36 2718.00 16995.00 4670 20240612 -38.22 2230 20250325 29.37 3180 -9.28 20250203 2230 29.37 20250325 3180 -9.28 20250203 270 968.52 20241226 0.00 Y 052300 5000 843 억 170395 N N 0 N 00 N
10 20250428 160527 57 100.00 KOSDAQ 유통 N N N N N 2985 355 2 13.50 1451540996 510546 1262.73 2640 2985 2635 3415 1845 2630 2842.48 0.95 0 13894 2716 2672 2641 2597 2566 2657 2582 843 785 5000 1730 5 1 16865143 503 1.10 0.18 12 3.03 2718.00 16995.00 4670 20240612 -36.08 2230 20250325 33.86 3180 -6.13 20250203 2230 33.86 20250325 3180 -6.13 20250203 270 1005.56 20241226 0.00 Y 052300 5000 843 억 159608 N N 0 N 00 N
11 20250428 150531 57 100.00 KOSDAQ 유통 N N N N N 2935 305 2 11.60 1306710431 461650 1141.79 2640 2980 2635 3415 1845 2630 2830.52 0.95 0 11172 2716 2672 2641 2597 2566 2657 2582 843 785 5000 1730 5 1 16865143 495 1.08 0.17 12 2.74 2718.00 16995.00 4670 20240612 -37.15 2230 20250325 31.61 3180 -7.70 20250203 2230 31.61 20250325 3180 -7.70 20250203 270 987.04 20241226 0.00 Y 052300 5000 843 억 159608 N N 0 N 00 N
12 20250428 140530 57 100.00 KOSDAQ 유통 N N N N N 2890 260 2 9.89 1130647794 401955 994.15 2640 2950 2635 3415 1845 2630 2812.87 0.95 0 16031 2716 2672 2641 2597 2566 2657 2582 843 785 5000 1730 5 1 16865143 487 1.06 0.17 12 2.38 2718.00 16995.00 4670 20240612 -38.12 2230 20250325 29.60 3180 -9.12 20250203 2230 29.60 20250325 3180 -9.12 20250203 270 970.37 20241226 0.00 Y 052300 5000 843 억 159608 N N 0 N 00 N