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
131220/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
20250429,160832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4855,60,2,1.25,322649995,66242,56.30,4795,4920,4795,6230,3360,4795,4870.78,1.89,0,23477,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,362,13.45,0.79,12,0.89,361.00,6109.00,7520,20240820,-35.44,4080,20250409,19.00,5840,-16.87,20250421,4080,19.00,20250409,7520,-35.44,20240820,4080,19.00,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250429,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,105,2,2.19,290244935,59587,50.65,4795,4920,4795,6230,3360,4795,4870.94,1.89,0,21572,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,365,13.57,0.80,12,0.80,361.00,6109.00,7520,20240820,-34.84,4080,20250409,20.10,5840,-16.10,20250421,4080,20.10,20250409,7520,-34.84,20240820,4080,20.10,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250429,140837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,105,2,2.19,240780835,49483,42.06,4795,4910,4795,6230,3360,4795,4865.93,1.89,0,17439,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,365,13.57,0.80,12,0.66,361.00,6109.00,7520,20240820,-34.84,4080,20250409,20.10,5840,-16.10,20250421,4080,20.10,20250409,7520,-34.84,20240820,4080,20.10,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250429,130835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,95,2,1.98,210740650,43348,36.84,4795,4905,4795,6230,3360,4795,4861.60,1.89,0,15768,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,365,13.55,0.80,12,0.58,361.00,6109.00,7520,20240820,-34.97,4080,20250409,19.85,5840,-16.27,20250421,4080,19.85,20250409,7520,-34.97,20240820,4080,19.85,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250429,120838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,70,2,1.46,170265140,35068,29.81,4795,4900,4795,6230,3360,4795,4855.29,1.89,0,16838,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,363,13.48,0.80,12,0.47,361.00,6109.00,7520,20240820,-35.31,4080,20250409,19.24,5840,-16.70,20250421,4080,19.24,20250409,7520,-35.31,20240820,4080,19.24,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250429,110837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,100,2,2.09,129646425,26718,22.71,4795,4900,4795,6230,3360,4795,4852.40,1.89,0,11109,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,365,13.56,0.80,12,0.36,361.00,6109.00,7520,20240820,-34.91,4080,20250409,19.98,5840,-16.18,20250421,4080,19.98,20250409,7520,-34.91,20240820,4080,19.98,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250429,100839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,75,2,1.56,102645830,21167,17.99,4795,4900,4795,6230,3360,4795,4849.33,1.89,0,8618,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,363,13.49,0.80,12,0.28,361.00,6109.00,7520,20240820,-35.24,4080,20250409,19.36,5840,-16.61,20250421,4080,19.36,20250409,7520,-35.24,20240820,4080,19.36,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250429,090839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4845,50,2,1.04,11389630,2367,2.01,4795,4845,4795,6230,3360,4795,4811.84,1.89,0,869,4938,4866,4818,4746,4698,4842,4722,37,1435,500,3260,5,1,7454490,361,13.42,0.79,12,0.03,361.00,6109.00,7520,20240820,-35.57,4080,20250409,18.75,5840,-17.04,20250421,4080,18.75,20250409,7520,-35.57,20240820,4080,18.75,20250409,1.73,Y,131220,500,37 억,,140859,N,N,0,N,00,N
20250428,160831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4795,-85,5,-1.74,559842890,116137,13.43,4880,4890,4770,6340,3420,4880,4820.53,1.66,0,19895,5793,5336,5083,4626,4373,5210,4500,37,1460,500,3310,5,1,7454490,357,13.28,0.78,12,1.56,361.00,6109.00,7520,20240820,-36.24,4080,20250409,17.52,5840,-17.89,20250421,4080,17.52,20250409,7520,-36.24,20240820,4080,17.52,20250409,1.75,Y,131220,500,37 억,,123558,N,N,615,N,00,N
20250428,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,-100,5,-2.05,539302650,111853,12.94,4880,4890,4770,6340,3420,4880,4821.52,1.66,0,20033,5793,5336,5083,4626,4373,5210,4500,37,1460,500,3310,5,1,7454490,356,13.24,0.78,12,1.50,361.00,6109.00,7520,20240820,-36.44,4080,20250409,17.16,5840,-18.15,20250421,4080,17.16,20250409,7520,-36.44,20240820,4080,17.16,20250409,1.75,Y,131220,500,37 억,,123558,N,N,615,N,00,N
20250428,140835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-45,5,-0.92,411236040,85157,9.85,4880,4890,4790,6340,3420,4880,4829.14,1.66,0,18499,5793,5336,5083,4626,4373,5210,4500,37,1460,500,3310,5,1,7454490,360,13.39,0.79,12,1.14,361.00,6109.00,7520,20240820,-35.70,4080,20250409,18.50,5840,-17.21,20250421,4080,18.50,20250409,7520,-35.70,20240820,4080,18.50,20250409,1.75,Y,131220,500,37 억,,123558,N,N,615,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 160832 57 100.00 KOSDAQ 유통 N N N N N 4855 60 2 1.25 322649995 66242 56.30 4795 4920 4795 6230 3360 4795 4870.78 1.89 0 23477 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 362 13.45 0.79 12 0.89 361.00 6109.00 7520 20240820 -35.44 4080 20250409 19.00 5840 -16.87 20250421 4080 19.00 20250409 7520 -35.44 20240820 4080 19.00 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
3 20250429 150835 57 100.00 KOSDAQ 유통 N N N N N 4900 105 2 2.19 290244935 59587 50.65 4795 4920 4795 6230 3360 4795 4870.94 1.89 0 21572 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 365 13.57 0.80 12 0.80 361.00 6109.00 7520 20240820 -34.84 4080 20250409 20.10 5840 -16.10 20250421 4080 20.10 20250409 7520 -34.84 20240820 4080 20.10 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
4 20250429 140837 57 100.00 KOSDAQ 유통 N N N N N 4900 105 2 2.19 240780835 49483 42.06 4795 4910 4795 6230 3360 4795 4865.93 1.89 0 17439 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 365 13.57 0.80 12 0.66 361.00 6109.00 7520 20240820 -34.84 4080 20250409 20.10 5840 -16.10 20250421 4080 20.10 20250409 7520 -34.84 20240820 4080 20.10 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
5 20250429 130835 57 100.00 KOSDAQ 유통 N N N N N 4890 95 2 1.98 210740650 43348 36.84 4795 4905 4795 6230 3360 4795 4861.60 1.89 0 15768 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 365 13.55 0.80 12 0.58 361.00 6109.00 7520 20240820 -34.97 4080 20250409 19.85 5840 -16.27 20250421 4080 19.85 20250409 7520 -34.97 20240820 4080 19.85 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
6 20250429 120838 57 100.00 KOSDAQ 유통 N N N N N 4865 70 2 1.46 170265140 35068 29.81 4795 4900 4795 6230 3360 4795 4855.29 1.89 0 16838 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 363 13.48 0.80 12 0.47 361.00 6109.00 7520 20240820 -35.31 4080 20250409 19.24 5840 -16.70 20250421 4080 19.24 20250409 7520 -35.31 20240820 4080 19.24 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
7 20250429 110837 57 100.00 KOSDAQ 유통 N N N N N 4895 100 2 2.09 129646425 26718 22.71 4795 4900 4795 6230 3360 4795 4852.40 1.89 0 11109 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 365 13.56 0.80 12 0.36 361.00 6109.00 7520 20240820 -34.91 4080 20250409 19.98 5840 -16.18 20250421 4080 19.98 20250409 7520 -34.91 20240820 4080 19.98 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
8 20250429 100839 57 100.00 KOSDAQ 유통 N N N N N 4870 75 2 1.56 102645830 21167 17.99 4795 4900 4795 6230 3360 4795 4849.33 1.89 0 8618 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 363 13.49 0.80 12 0.28 361.00 6109.00 7520 20240820 -35.24 4080 20250409 19.36 5840 -16.61 20250421 4080 19.36 20250409 7520 -35.24 20240820 4080 19.36 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
9 20250429 090839 57 100.00 KOSDAQ 유통 N N N N N 4845 50 2 1.04 11389630 2367 2.01 4795 4845 4795 6230 3360 4795 4811.84 1.89 0 869 4938 4866 4818 4746 4698 4842 4722 37 1435 500 3260 5 1 7454490 361 13.42 0.79 12 0.03 361.00 6109.00 7520 20240820 -35.57 4080 20250409 18.75 5840 -17.04 20250421 4080 18.75 20250409 7520 -35.57 20240820 4080 18.75 20250409 1.73 Y 131220 500 37 억 140859 N N 0 N 00 N
10 20250428 160831 57 100.00 KOSDAQ 유통 N N N N N 4795 -85 5 -1.74 559842890 116137 13.43 4880 4890 4770 6340 3420 4880 4820.53 1.66 0 19895 5793 5336 5083 4626 4373 5210 4500 37 1460 500 3310 5 1 7454490 357 13.28 0.78 12 1.56 361.00 6109.00 7520 20240820 -36.24 4080 20250409 17.52 5840 -17.89 20250421 4080 17.52 20250409 7520 -36.24 20240820 4080 17.52 20250409 1.75 Y 131220 500 37 억 123558 N N 615 N 00 N
11 20250428 150835 57 100.00 KOSDAQ 유통 N N N N N 4780 -100 5 -2.05 539302650 111853 12.94 4880 4890 4770 6340 3420 4880 4821.52 1.66 0 20033 5793 5336 5083 4626 4373 5210 4500 37 1460 500 3310 5 1 7454490 356 13.24 0.78 12 1.50 361.00 6109.00 7520 20240820 -36.44 4080 20250409 17.16 5840 -18.15 20250421 4080 17.16 20250409 7520 -36.44 20240820 4080 17.16 20250409 1.75 Y 131220 500 37 억 123558 N N 615 N 00 N
12 20250428 140835 57 100.00 KOSDAQ 유통 N N N N N 4835 -45 5 -0.92 411236040 85157 9.85 4880 4890 4790 6340 3420 4880 4829.14 1.66 0 18499 5793 5336 5083 4626 4373 5210 4500 37 1460 500 3310 5 1 7454490 360 13.39 0.79 12 1.14 361.00 6109.00 7520 20240820 -35.70 4080 20250409 18.50 5840 -17.21 20250421 4080 18.50 20250409 7520 -35.70 20240820 4080 18.50 20250409 1.75 Y 131220 500 37 억 123558 N N 615 N 00 N