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
080010/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
20250429,160647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,30,2,0.56,34979460,6533,151.40,5330,5400,5280,6920,3740,5330,5354.27,1.48,0,-57,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,527,4.67,0.40,12,0.07,1147.00,13395.00,6400,20240712,-16.25,4825,20241209,11.09,5560,-3.60,20250228,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250429,150650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,40,2,0.75,31912130,5961,138.15,5330,5400,5280,6920,3740,5330,5353.49,1.48,0,-42,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,528,4.68,0.40,12,0.06,1147.00,13395.00,6400,20240712,-16.09,4825,20241209,11.30,5560,-3.42,20250228,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250429,140651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,50,2,0.94,25992140,4861,112.65,5330,5380,5280,6920,3740,5330,5347.08,1.48,0,-17,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,529,4.69,0.40,12,0.05,1147.00,13395.00,6400,20240712,-15.94,4825,20241209,11.50,5560,-3.24,20250228,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250429,130651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,30,2,0.56,15661120,2938,68.09,5330,5360,5280,6920,3740,5330,5330.54,1.48,0,-37,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,527,4.67,0.40,12,0.03,1147.00,13395.00,6400,20240712,-16.25,4825,20241209,11.09,5560,-3.60,20250228,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250429,120653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,0,3,0.00,12003170,2254,52.24,5330,5340,5280,6920,3740,5330,5325.28,1.48,0,-39,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,524,4.65,0.40,12,0.02,1147.00,13395.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250429,110651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,0,3,0.00,7557950,1420,32.91,5330,5340,5280,6920,3740,5330,5322.50,1.48,0,-39,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,524,4.65,0.40,12,0.01,1147.00,13395.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250429,100653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,0,3,0.00,3605640,678,15.71,5330,5340,5280,6920,3740,5330,5318.05,1.48,0,-39,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,524,4.65,0.40,12,0.01,1147.00,13395.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250429,090653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,10,2,0.19,239860,45,1.04,5330,5340,5330,6920,3740,5330,5330.22,1.48,0,0,5363,5346,5313,5296,5263,5355,5305,50,1590,500,3940,10,1,9835071,525,4.66,0.40,12,0.00,1147.00,13395.00,6400,20240712,-16.56,4825,20241209,10.67,5560,-3.96,20250228,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,1.01,Y,080010,500,50 억,,145236,N,N,0,N,00,N
20250428,160647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,30,2,0.57,22879730,4315,63.19,5320,5330,5280,6890,3710,5300,5302.37,1.49,0,-143,5406,5352,5296,5242,5186,5325,5215,50,1590,500,3920,10,1,9835071,524,4.65,0.40,12,0.04,1147.00,13395.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,1.02,Y,080010,500,50 억,,146310,N,N,0,N,00,N
20250428,150650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,10,2,0.19,20117590,3796,55.59,5320,5320,5280,6890,3710,5300,5299.68,1.49,0,-142,5406,5352,5296,5242,5186,5325,5215,50,1590,500,3920,10,1,9835071,522,4.63,0.40,12,0.04,1147.00,13395.00,6400,20240712,-17.03,4825,20241209,10.05,5560,-4.50,20250228,5070,4.73,20250103,6400,-17.03,20240712,4825,10.05,20241209,1.02,Y,080010,500,50 억,,146310,N,N,0,N,00,N
20250428,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,20,2,0.38,10269330,1936,28.35,5320,5320,5280,6890,3710,5300,5304.41,1.49,0,-148,5406,5352,5296,5242,5186,5325,5215,50,1590,500,3920,10,1,9835071,523,4.64,0.40,12,0.02,1147.00,13395.00,6400,20240712,-16.88,4825,20241209,10.26,5560,-4.32,20250228,5070,4.93,20250103,6400,-16.88,20240712,4825,10.26,20241209,1.02,Y,080010,500,50 억,,146310,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 160647 57 100.00 KOSDAQ 유통 N N N N N 5360 30 2 0.56 34979460 6533 151.40 5330 5400 5280 6920 3740 5330 5354.27 1.48 0 -57 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 527 4.67 0.40 12 0.07 1147.00 13395.00 6400 20240712 -16.25 4825 20241209 11.09 5560 -3.60 20250228 5070 5.72 20250103 6400 -16.25 20240712 4825 11.09 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
3 20250429 150650 57 100.00 KOSDAQ 유통 N N N N N 5370 40 2 0.75 31912130 5961 138.15 5330 5400 5280 6920 3740 5330 5353.49 1.48 0 -42 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 528 4.68 0.40 12 0.06 1147.00 13395.00 6400 20240712 -16.09 4825 20241209 11.30 5560 -3.42 20250228 5070 5.92 20250103 6400 -16.09 20240712 4825 11.30 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
4 20250429 140651 57 100.00 KOSDAQ 유통 N N N N N 5380 50 2 0.94 25992140 4861 112.65 5330 5380 5280 6920 3740 5330 5347.08 1.48 0 -17 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 529 4.69 0.40 12 0.05 1147.00 13395.00 6400 20240712 -15.94 4825 20241209 11.50 5560 -3.24 20250228 5070 6.11 20250103 6400 -15.94 20240712 4825 11.50 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
5 20250429 130651 57 100.00 KOSDAQ 유통 N N N N N 5360 30 2 0.56 15661120 2938 68.09 5330 5360 5280 6920 3740 5330 5330.54 1.48 0 -37 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 527 4.67 0.40 12 0.03 1147.00 13395.00 6400 20240712 -16.25 4825 20241209 11.09 5560 -3.60 20250228 5070 5.72 20250103 6400 -16.25 20240712 4825 11.09 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
6 20250429 120653 57 100.00 KOSDAQ 유통 N N N N N 5330 0 3 0.00 12003170 2254 52.24 5330 5340 5280 6920 3740 5330 5325.28 1.48 0 -39 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 524 4.65 0.40 12 0.02 1147.00 13395.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
7 20250429 110651 57 100.00 KOSDAQ 유통 N N N N N 5330 0 3 0.00 7557950 1420 32.91 5330 5340 5280 6920 3740 5330 5322.50 1.48 0 -39 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 524 4.65 0.40 12 0.01 1147.00 13395.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
8 20250429 100653 57 100.00 KOSDAQ 유통 N N N N N 5330 0 3 0.00 3605640 678 15.71 5330 5340 5280 6920 3740 5330 5318.05 1.48 0 -39 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 524 4.65 0.40 12 0.01 1147.00 13395.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
9 20250429 090653 57 100.00 KOSDAQ 유통 N N N N N 5340 10 2 0.19 239860 45 1.04 5330 5340 5330 6920 3740 5330 5330.22 1.48 0 0 5363 5346 5313 5296 5263 5355 5305 50 1590 500 3940 10 1 9835071 525 4.66 0.40 12 0.00 1147.00 13395.00 6400 20240712 -16.56 4825 20241209 10.67 5560 -3.96 20250228 5070 5.33 20250103 6400 -16.56 20240712 4825 10.67 20241209 1.01 Y 080010 500 50 억 145236 N N 0 N 00 N
10 20250428 160647 57 100.00 KOSDAQ 유통 N N N N N 5330 30 2 0.57 22879730 4315 63.19 5320 5330 5280 6890 3710 5300 5302.37 1.49 0 -143 5406 5352 5296 5242 5186 5325 5215 50 1590 500 3920 10 1 9835071 524 4.65 0.40 12 0.04 1147.00 13395.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 1.02 Y 080010 500 50 억 146310 N N 0 N 00 N
11 20250428 150650 57 100.00 KOSDAQ 유통 N N N N N 5310 10 2 0.19 20117590 3796 55.59 5320 5320 5280 6890 3710 5300 5299.68 1.49 0 -142 5406 5352 5296 5242 5186 5325 5215 50 1590 500 3920 10 1 9835071 522 4.63 0.40 12 0.04 1147.00 13395.00 6400 20240712 -17.03 4825 20241209 10.05 5560 -4.50 20250228 5070 4.73 20250103 6400 -17.03 20240712 4825 10.05 20241209 1.02 Y 080010 500 50 억 146310 N N 0 N 00 N
12 20250428 140650 57 100.00 KOSDAQ 유통 N N N N N 5320 20 2 0.38 10269330 1936 28.35 5320 5320 5280 6890 3710 5300 5304.41 1.49 0 -148 5406 5352 5296 5242 5186 5325 5215 50 1590 500 3920 10 1 9835071 523 4.64 0.40 12 0.02 1147.00 13395.00 6400 20240712 -16.88 4825 20241209 10.26 5560 -4.32 20250228 5070 4.93 20250103 6400 -16.88 20240712 4825 10.26 20241209 1.02 Y 080010 500 50 억 146310 N N 0 N 00 N