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
121440/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
20250429,160816,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4655,20,2,0.43,332494734,71441,159.66,4635,4695,4602,6020,3245,4635,4654.12,2.79,0,16232,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,1994,4.57,0.26,12,0.17,1018.00,17574.00,4765,20250424,-2.31,3075,20240805,51.38,4765,-2.31,20250424,3335,39.58,20250203,4765,-2.31,20250424,3075,51.38,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250429,150820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4690,55,2,1.19,299343489,64333,143.77,4635,4695,4602,6020,3245,4635,4653.03,2.79,0,14403,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,2009,4.61,0.27,12,0.15,1018.00,17574.00,4765,20250424,-1.57,3075,20240805,52.52,4765,-1.57,20250424,3335,40.63,20250203,4765,-1.57,20250424,3075,52.52,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250429,140821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4680,45,2,0.97,238948716,51449,114.98,4635,4690,4602,6020,3245,4635,4644.38,2.79,0,8073,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,2005,4.60,0.27,12,0.12,1018.00,17574.00,4765,20250424,-1.78,3075,20240805,52.20,4765,-1.78,20250424,3335,40.33,20250203,4765,-1.78,20250424,3075,52.20,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250429,130820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4660,25,2,0.54,203709316,43910,98.13,4635,4685,4602,6020,3245,4635,4639.25,2.79,0,3018,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,1996,4.58,0.27,12,0.10,1018.00,17574.00,4765,20250424,-2.20,3075,20240805,51.54,4765,-2.20,20250424,3335,39.73,20250203,4765,-2.20,20250424,3075,51.54,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250429,120823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4660,25,2,0.54,194725706,41984,93.83,4635,4685,4602,6020,3245,4635,4638.09,2.79,0,2863,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,1996,4.58,0.27,12,0.10,1018.00,17574.00,4765,20250424,-2.20,3075,20240805,51.54,4765,-2.20,20250424,3335,39.73,20250203,4765,-2.20,20250424,3075,51.54,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250429,110821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4645,10,2,0.22,152939821,33031,73.82,4635,4650,4602,6020,3245,4635,4630.19,2.79,0,1514,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,1990,4.56,0.26,12,0.08,1018.00,17574.00,4765,20250424,-2.52,3075,20240805,51.06,4765,-2.52,20250424,3335,39.28,20250203,4765,-2.52,20250424,3075,51.06,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250429,100823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4645,10,2,0.22,81509956,17630,39.40,4635,4645,4602,6020,3245,4635,4623.37,2.79,0,-745,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,1990,4.56,0.26,12,0.04,1018.00,17574.00,4765,20250424,-2.52,3075,20240805,51.06,4765,-2.52,20250424,3335,39.28,20250203,4765,-2.52,20250424,3075,51.06,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250429,090823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4625,-10,5,-0.22,13865635,2992,6.69,4635,4640,4625,6020,3245,4635,4634.24,2.79,0,-2456,4735,4685,4650,4600,4565,4667,4582,214,1385,500,3420,5,1,42836818,1981,4.54,0.26,12,0.01,1018.00,17574.00,4765,20250424,-2.94,3075,20240805,50.41,4765,-2.94,20250424,3335,38.68,20250203,4765,-2.94,20250424,3075,50.41,20240805,0.83,Y,121440,500,214 억,,1194663,N,N,180,N,00,N
20250428,160815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4635,-30,5,-0.64,208289650,44746,43.92,4660,4700,4615,6060,3270,4665,4654.93,2.78,0,2257,4728,4696,4653,4621,4578,4675,4600,214,1395,500,3450,5,1,42836818,1985,4.55,0.26,12,0.10,1018.00,17574.00,4765,20250424,-2.73,3075,20240805,50.73,4765,-2.73,20250424,3335,38.98,20250203,4765,-2.73,20250424,3075,50.73,20240805,0.86,Y,121440,500,214 억,,1190293,N,N,180,N,00,N
20250428,150819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4615,-50,5,-1.07,191051120,41014,40.26,4660,4700,4615,6060,3270,4665,4658.19,2.78,0,3547,4728,4696,4653,4621,4578,4675,4600,214,1395,500,3450,5,1,42836818,1977,4.53,0.26,12,0.10,1018.00,17574.00,4765,20250424,-3.15,3075,20240805,50.08,4765,-3.15,20250424,3335,38.38,20250203,4765,-3.15,20250424,3075,50.08,20240805,0.86,Y,121440,500,214 억,,1190293,N,N,298,N,00,N
20250428,140819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4645,-20,5,-0.43,145993945,31273,30.70,4660,4700,4645,6060,3270,4665,4668.37,2.78,0,9444,4728,4696,4653,4621,4578,4675,4600,214,1395,500,3450,5,1,42836818,1990,4.56,0.26,12,0.07,1018.00,17574.00,4765,20250424,-2.52,3075,20240805,51.06,4765,-2.52,20250424,3335,39.28,20250203,4765,-2.52,20250424,3075,51.06,20240805,0.86,Y,121440,500,214 억,,1190293,N,N,298,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 160816 55 60.00 KOSDAQ 유통 N N N Y 60 N 4655 20 2 0.43 332494734 71441 159.66 4635 4695 4602 6020 3245 4635 4654.12 2.79 0 16232 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 1994 4.57 0.26 12 0.17 1018.00 17574.00 4765 20250424 -2.31 3075 20240805 51.38 4765 -2.31 20250424 3335 39.58 20250203 4765 -2.31 20250424 3075 51.38 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
3 20250429 150820 55 60.00 KOSDAQ 유통 N N N Y 60 N 4690 55 2 1.19 299343489 64333 143.77 4635 4695 4602 6020 3245 4635 4653.03 2.79 0 14403 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 2009 4.61 0.27 12 0.15 1018.00 17574.00 4765 20250424 -1.57 3075 20240805 52.52 4765 -1.57 20250424 3335 40.63 20250203 4765 -1.57 20250424 3075 52.52 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
4 20250429 140821 55 60.00 KOSDAQ 유통 N N N Y 60 N 4680 45 2 0.97 238948716 51449 114.98 4635 4690 4602 6020 3245 4635 4644.38 2.79 0 8073 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 2005 4.60 0.27 12 0.12 1018.00 17574.00 4765 20250424 -1.78 3075 20240805 52.20 4765 -1.78 20250424 3335 40.33 20250203 4765 -1.78 20250424 3075 52.20 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
5 20250429 130820 55 60.00 KOSDAQ 유통 N N N Y 60 N 4660 25 2 0.54 203709316 43910 98.13 4635 4685 4602 6020 3245 4635 4639.25 2.79 0 3018 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 1996 4.58 0.27 12 0.10 1018.00 17574.00 4765 20250424 -2.20 3075 20240805 51.54 4765 -2.20 20250424 3335 39.73 20250203 4765 -2.20 20250424 3075 51.54 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
6 20250429 120823 55 60.00 KOSDAQ 유통 N N N Y 60 N 4660 25 2 0.54 194725706 41984 93.83 4635 4685 4602 6020 3245 4635 4638.09 2.79 0 2863 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 1996 4.58 0.27 12 0.10 1018.00 17574.00 4765 20250424 -2.20 3075 20240805 51.54 4765 -2.20 20250424 3335 39.73 20250203 4765 -2.20 20250424 3075 51.54 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
7 20250429 110821 55 60.00 KOSDAQ 유통 N N N Y 60 N 4645 10 2 0.22 152939821 33031 73.82 4635 4650 4602 6020 3245 4635 4630.19 2.79 0 1514 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 1990 4.56 0.26 12 0.08 1018.00 17574.00 4765 20250424 -2.52 3075 20240805 51.06 4765 -2.52 20250424 3335 39.28 20250203 4765 -2.52 20250424 3075 51.06 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
8 20250429 100823 55 60.00 KOSDAQ 유통 N N N Y 60 N 4645 10 2 0.22 81509956 17630 39.40 4635 4645 4602 6020 3245 4635 4623.37 2.79 0 -745 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 1990 4.56 0.26 12 0.04 1018.00 17574.00 4765 20250424 -2.52 3075 20240805 51.06 4765 -2.52 20250424 3335 39.28 20250203 4765 -2.52 20250424 3075 51.06 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
9 20250429 090823 55 60.00 KOSDAQ 유통 N N N Y 60 N 4625 -10 5 -0.22 13865635 2992 6.69 4635 4640 4625 6020 3245 4635 4634.24 2.79 0 -2456 4735 4685 4650 4600 4565 4667 4582 214 1385 500 3420 5 1 42836818 1981 4.54 0.26 12 0.01 1018.00 17574.00 4765 20250424 -2.94 3075 20240805 50.41 4765 -2.94 20250424 3335 38.68 20250203 4765 -2.94 20250424 3075 50.41 20240805 0.83 Y 121440 500 214 억 1194663 N N 180 N 00 N
10 20250428 160815 55 60.00 KOSDAQ 유통 N N N Y 60 N 4635 -30 5 -0.64 208289650 44746 43.92 4660 4700 4615 6060 3270 4665 4654.93 2.78 0 2257 4728 4696 4653 4621 4578 4675 4600 214 1395 500 3450 5 1 42836818 1985 4.55 0.26 12 0.10 1018.00 17574.00 4765 20250424 -2.73 3075 20240805 50.73 4765 -2.73 20250424 3335 38.98 20250203 4765 -2.73 20250424 3075 50.73 20240805 0.86 Y 121440 500 214 억 1190293 N N 180 N 00 N
11 20250428 150819 55 60.00 KOSDAQ 유통 N N N Y 60 N 4615 -50 5 -1.07 191051120 41014 40.26 4660 4700 4615 6060 3270 4665 4658.19 2.78 0 3547 4728 4696 4653 4621 4578 4675 4600 214 1395 500 3450 5 1 42836818 1977 4.53 0.26 12 0.10 1018.00 17574.00 4765 20250424 -3.15 3075 20240805 50.08 4765 -3.15 20250424 3335 38.38 20250203 4765 -3.15 20250424 3075 50.08 20240805 0.86 Y 121440 500 214 억 1190293 N N 298 N 00 N
12 20250428 140819 55 60.00 KOSDAQ 유통 N N N Y 60 N 4645 -20 5 -0.43 145993945 31273 30.70 4660 4700 4645 6060 3270 4665 4668.37 2.78 0 9444 4728 4696 4653 4621 4578 4675 4600 214 1395 500 3450 5 1 42836818 1990 4.56 0.26 12 0.07 1018.00 17574.00 4765 20250424 -2.52 3075 20240805 51.06 4765 -2.52 20250424 3335 39.28 20250203 4765 -2.52 20250424 3075 51.06 20240805 0.86 Y 121440 500 214 억 1190293 N N 298 N 00 N