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
052600/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
20250429,160530,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4170,35,2,0.85,183300211,44193,77.60,4125,4175,4110,5370,2895,4135,4147.72,4.30,0,543,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,482,14.09,1.28,12,0.38,296.00,3248.00,5660,20241128,-26.33,3250,20240805,28.31,4770,-12.58,20250106,3840,8.59,20250407,5660,-26.33,20241128,3250,28.31,20240805,1.86,Y,052600,500,57 억,,496730,N,N,3269,N,00,N
20250429,150532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4160,25,2,0.60,181820491,43838,76.98,4125,4175,4110,5370,2895,4135,4147.55,4.30,0,774,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,481,14.05,1.28,12,0.38,296.00,3248.00,5660,20241128,-26.50,3250,20240805,28.00,4770,-12.79,20250106,3840,8.33,20250407,5660,-26.50,20241128,3250,28.00,20240805,1.86,Y,052600,500,57 억,,496730,N,N,7070,N,00,N
20250429,140533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4165,30,2,0.73,156671716,37796,66.37,4125,4175,4110,5370,2895,4135,4145.19,4.30,0,-575,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,482,14.07,1.28,12,0.33,296.00,3248.00,5660,20241128,-26.41,3250,20240805,28.15,4770,-12.68,20250106,3840,8.46,20250407,5660,-26.41,20241128,3250,28.15,20240805,1.86,Y,052600,500,57 억,,496730,N,N,7070,N,00,N
20250429,130534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4145,10,2,0.24,100154876,24167,42.44,4125,4175,4110,5370,2895,4135,4144.28,4.30,0,-4595,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,479,14.00,1.28,12,0.21,296.00,3248.00,5660,20241128,-26.77,3250,20240805,27.54,4770,-13.10,20250106,3840,7.94,20250407,5660,-26.77,20241128,3250,27.54,20240805,1.86,Y,052600,500,57 억,,496730,N,N,7070,N,00,N
20250429,120534,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4155,20,2,0.48,49921371,12094,21.24,4125,4175,4110,5370,2895,4135,4127.78,4.30,0,-1980,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,480,14.04,1.28,12,0.10,296.00,3248.00,5660,20241128,-26.59,3250,20240805,27.85,4770,-12.89,20250106,3840,8.20,20250407,5660,-26.59,20241128,3250,27.85,20240805,1.86,Y,052600,500,57 억,,496730,N,N,7070,N,00,N
20250429,110533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4140,5,2,0.12,49779851,12060,21.18,4125,4175,4110,5370,2895,4135,4127.68,4.30,0,-1950,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,479,13.99,1.27,12,0.10,296.00,3248.00,5660,20241128,-26.86,3250,20240805,27.38,4770,-13.21,20250106,3840,7.81,20250407,5660,-26.86,20241128,3250,27.38,20240805,1.86,Y,052600,500,57 억,,496730,N,N,7070,N,00,N
20250429,100535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4140,5,2,0.12,38220761,9271,16.28,4125,4175,4110,5370,2895,4135,4122.61,4.30,0,-1677,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,479,13.99,1.27,12,0.08,296.00,3248.00,5660,20241128,-26.86,3250,20240805,27.38,4770,-13.21,20250106,3840,7.81,20250407,5660,-26.86,20241128,3250,27.38,20240805,1.86,Y,052600,500,57 억,,496730,N,N,7070,N,00,N
20250429,090535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4130,-5,5,-0.12,908140,220,0.39,4125,4135,4125,5370,2895,4135,4127.91,4.30,0,-81,4235,4185,4155,4105,4075,4170,4090,58,1235,500,2640,5,1,11563700,478,13.95,1.27,12,0.00,296.00,3248.00,5660,20241128,-27.03,3250,20240805,27.08,4770,-13.42,20250106,3840,7.55,20250407,5660,-27.03,20241128,3250,27.08,20240805,1.86,Y,052600,500,57 억,,496730,N,N,7070,N,00,N
20250428,160529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4135,-10,5,-0.24,235998075,56942,248.81,4140,4205,4125,5380,2905,4145,4144.54,4.27,0,3109,4208,4176,4138,4106,4068,4192,4122,58,1235,500,2650,5,1,11563700,478,13.97,1.27,12,0.49,296.00,3248.00,5660,20241128,-26.94,3250,20240805,27.23,4770,-13.31,20250106,3840,7.68,20250407,5660,-26.94,20241128,3250,27.23,20240805,1.86,Y,052600,500,57 억,,493621,N,N,7070,N,00,N
20250428,150532,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,5,2,0.12,216059165,52121,227.74,4140,4205,4125,5380,2905,4145,4145.34,4.27,0,3801,4208,4176,4138,4106,4068,4192,4122,58,1235,500,2650,5,1,11563700,480,14.02,1.28,12,0.45,296.00,3248.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,3840,8.07,20250407,5660,-26.68,20241128,3250,27.69,20240805,1.86,Y,052600,500,57 억,,493621,N,N,1561,N,00,N
20250428,140531,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4150,5,2,0.12,175904415,42439,185.44,4140,4205,4125,5380,2905,4145,4144.88,4.27,0,2335,4208,4176,4138,4106,4068,4192,4122,58,1235,500,2650,5,1,11563700,480,14.02,1.28,12,0.37,296.00,3248.00,5660,20241128,-26.68,3250,20240805,27.69,4770,-13.00,20250106,3840,8.07,20250407,5660,-26.68,20241128,3250,27.69,20240805,1.86,Y,052600,500,57 억,,493621,N,N,1561,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 160530 57 100.00 KOSDAQ 통신 N N N N N 4170 35 2 0.85 183300211 44193 77.60 4125 4175 4110 5370 2895 4135 4147.72 4.30 0 543 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 482 14.09 1.28 12 0.38 296.00 3248.00 5660 20241128 -26.33 3250 20240805 28.31 4770 -12.58 20250106 3840 8.59 20250407 5660 -26.33 20241128 3250 28.31 20240805 1.86 Y 052600 500 57 억 496730 N N 3269 N 00 N
3 20250429 150532 57 100.00 KOSDAQ 통신 N N N N N 4160 25 2 0.60 181820491 43838 76.98 4125 4175 4110 5370 2895 4135 4147.55 4.30 0 774 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 481 14.05 1.28 12 0.38 296.00 3248.00 5660 20241128 -26.50 3250 20240805 28.00 4770 -12.79 20250106 3840 8.33 20250407 5660 -26.50 20241128 3250 28.00 20240805 1.86 Y 052600 500 57 억 496730 N N 7070 N 00 N
4 20250429 140533 57 100.00 KOSDAQ 통신 N N N N N 4165 30 2 0.73 156671716 37796 66.37 4125 4175 4110 5370 2895 4135 4145.19 4.30 0 -575 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 482 14.07 1.28 12 0.33 296.00 3248.00 5660 20241128 -26.41 3250 20240805 28.15 4770 -12.68 20250106 3840 8.46 20250407 5660 -26.41 20241128 3250 28.15 20240805 1.86 Y 052600 500 57 억 496730 N N 7070 N 00 N
5 20250429 130534 57 100.00 KOSDAQ 통신 N N N N N 4145 10 2 0.24 100154876 24167 42.44 4125 4175 4110 5370 2895 4135 4144.28 4.30 0 -4595 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 479 14.00 1.28 12 0.21 296.00 3248.00 5660 20241128 -26.77 3250 20240805 27.54 4770 -13.10 20250106 3840 7.94 20250407 5660 -26.77 20241128 3250 27.54 20240805 1.86 Y 052600 500 57 억 496730 N N 7070 N 00 N
6 20250429 120534 57 100.00 KOSDAQ 통신 N N N N N 4155 20 2 0.48 49921371 12094 21.24 4125 4175 4110 5370 2895 4135 4127.78 4.30 0 -1980 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 480 14.04 1.28 12 0.10 296.00 3248.00 5660 20241128 -26.59 3250 20240805 27.85 4770 -12.89 20250106 3840 8.20 20250407 5660 -26.59 20241128 3250 27.85 20240805 1.86 Y 052600 500 57 억 496730 N N 7070 N 00 N
7 20250429 110533 57 100.00 KOSDAQ 통신 N N N N N 4140 5 2 0.12 49779851 12060 21.18 4125 4175 4110 5370 2895 4135 4127.68 4.30 0 -1950 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 479 13.99 1.27 12 0.10 296.00 3248.00 5660 20241128 -26.86 3250 20240805 27.38 4770 -13.21 20250106 3840 7.81 20250407 5660 -26.86 20241128 3250 27.38 20240805 1.86 Y 052600 500 57 억 496730 N N 7070 N 00 N
8 20250429 100535 57 100.00 KOSDAQ 통신 N N N N N 4140 5 2 0.12 38220761 9271 16.28 4125 4175 4110 5370 2895 4135 4122.61 4.30 0 -1677 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 479 13.99 1.27 12 0.08 296.00 3248.00 5660 20241128 -26.86 3250 20240805 27.38 4770 -13.21 20250106 3840 7.81 20250407 5660 -26.86 20241128 3250 27.38 20240805 1.86 Y 052600 500 57 억 496730 N N 7070 N 00 N
9 20250429 090535 57 100.00 KOSDAQ 통신 N N N N N 4130 -5 5 -0.12 908140 220 0.39 4125 4135 4125 5370 2895 4135 4127.91 4.30 0 -81 4235 4185 4155 4105 4075 4170 4090 58 1235 500 2640 5 1 11563700 478 13.95 1.27 12 0.00 296.00 3248.00 5660 20241128 -27.03 3250 20240805 27.08 4770 -13.42 20250106 3840 7.55 20250407 5660 -27.03 20241128 3250 27.08 20240805 1.86 Y 052600 500 57 억 496730 N N 7070 N 00 N
10 20250428 160529 57 100.00 KOSDAQ 통신 N N N N N 4135 -10 5 -0.24 235998075 56942 248.81 4140 4205 4125 5380 2905 4145 4144.54 4.27 0 3109 4208 4176 4138 4106 4068 4192 4122 58 1235 500 2650 5 1 11563700 478 13.97 1.27 12 0.49 296.00 3248.00 5660 20241128 -26.94 3250 20240805 27.23 4770 -13.31 20250106 3840 7.68 20250407 5660 -26.94 20241128 3250 27.23 20240805 1.86 Y 052600 500 57 억 493621 N N 7070 N 00 N
11 20250428 150532 57 100.00 KOSDAQ 통신 N N N N N 4150 5 2 0.12 216059165 52121 227.74 4140 4205 4125 5380 2905 4145 4145.34 4.27 0 3801 4208 4176 4138 4106 4068 4192 4122 58 1235 500 2650 5 1 11563700 480 14.02 1.28 12 0.45 296.00 3248.00 5660 20241128 -26.68 3250 20240805 27.69 4770 -13.00 20250106 3840 8.07 20250407 5660 -26.68 20241128 3250 27.69 20240805 1.86 Y 052600 500 57 억 493621 N N 1561 N 00 N
12 20250428 140531 57 100.00 KOSDAQ 통신 N N N N N 4150 5 2 0.12 175904415 42439 185.44 4140 4205 4125 5380 2905 4145 4144.88 4.27 0 2335 4208 4176 4138 4106 4068 4192 4122 58 1235 500 2650 5 1 11563700 480 14.02 1.28 12 0.37 296.00 3248.00 5660 20241128 -26.68 3250 20240805 27.69 4770 -13.00 20250106 3840 8.07 20250407 5660 -26.68 20241128 3250 27.69 20240805 1.86 Y 052600 500 57 억 493621 N N 1561 N 00 N