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
142210/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
20250429,160844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-70,5,-1.19,908954865,155808,68.01,5890,5920,5770,7640,4120,5880,5833.91,2.80,0,21170,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1118,5.35,0.87,12,0.81,1086.00,6666.00,7700,20240514,-24.55,4135,20241210,40.51,7290,-20.30,20250423,4825,20.41,20250409,7700,-24.55,20240514,4135,40.51,20241210,3.90,Y,142210,500,96 억,,538861,N,N,3293,N,00,N
20250429,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-70,5,-1.19,872235645,149483,65.25,5890,5920,5770,7640,4120,5880,5835.02,2.80,0,22091,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1118,5.35,0.87,12,0.78,1086.00,6666.00,7700,20240514,-24.55,4135,20241210,40.51,7290,-20.30,20250423,4825,20.41,20250409,7700,-24.55,20240514,4135,40.51,20241210,3.90,Y,142210,500,96 억,,538861,N,N,1185,N,00,N
20250429,140850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-60,5,-1.02,812565875,139196,60.76,5890,5920,5770,7640,4120,5880,5837.57,2.80,0,23711,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1120,5.36,0.87,12,0.72,1086.00,6666.00,7700,20240514,-24.42,4135,20241210,40.75,7290,-20.16,20250423,4825,20.62,20250409,7700,-24.42,20240514,4135,40.75,20241210,3.90,Y,142210,500,96 억,,538861,N,N,1185,N,00,N
20250429,130848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-20,5,-0.34,631904795,108145,47.21,5890,5920,5770,7640,4120,5880,5843.13,2.80,0,22730,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1128,5.40,0.88,12,0.56,1086.00,6666.00,7700,20240514,-23.90,4135,20241210,41.72,7290,-19.62,20250423,4825,21.45,20250409,7700,-23.90,20240514,4135,41.72,20241210,3.90,Y,142210,500,96 억,,538861,N,N,1185,N,00,N
20250429,120852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,0,3,0.00,605351105,103614,45.23,5890,5920,5770,7640,4120,5880,5842.37,2.80,0,23876,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1132,5.41,0.88,12,0.54,1086.00,6666.00,7700,20240514,-23.64,4135,20241210,42.20,7290,-19.34,20250423,4825,21.87,20250409,7700,-23.64,20240514,4135,42.20,20241210,3.90,Y,142210,500,96 억,,538861,N,N,1185,N,00,N
20250429,110849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,20,2,0.34,543281050,93041,40.61,5890,5920,5770,7640,4120,5880,5839.16,2.80,0,22361,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1136,5.43,0.89,12,0.48,1086.00,6666.00,7700,20240514,-23.38,4135,20241210,42.68,7290,-19.07,20250423,4825,22.28,20250409,7700,-23.38,20240514,4135,42.68,20241210,3.90,Y,142210,500,96 억,,538861,N,N,1185,N,00,N
20250429,100852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,10,2,0.17,360450290,61916,27.03,5890,5900,5770,7640,4120,5880,5821.60,2.80,0,22069,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1134,5.42,0.88,12,0.32,1086.00,6666.00,7700,20240514,-23.51,4135,20241210,42.44,7290,-19.20,20250423,4825,22.07,20250409,7700,-23.51,20240514,4135,42.44,20241210,3.90,Y,142210,500,96 억,,538861,N,N,1185,N,00,N
20250429,090852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,10,2,0.17,17691300,3006,1.31,5890,5900,5870,7640,4120,5880,5885.33,2.80,0,523,6240,6060,5920,5740,5600,5990,5670,96,1760,500,4230,10,1,19246092,1134,5.42,0.88,12,0.02,1086.00,6666.00,7700,20240514,-23.51,4135,20241210,42.44,7290,-19.20,20250423,4825,22.07,20250409,7700,-23.51,20240514,4135,42.44,20241210,3.90,Y,142210,500,96 억,,538861,N,N,1185,N,00,N
20250428,160843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-150,5,-2.49,1328256000,226064,66.25,6100,6100,5780,7830,4230,6030,5875.55,2.77,0,13121,6363,6196,6043,5876,5723,6120,5800,96,1800,500,4340,10,1,19246092,1132,5.41,0.88,12,1.17,1086.00,6666.00,7700,20240514,-23.64,4135,20241210,42.20,7290,-19.34,20250423,4825,21.87,20250409,7700,-23.64,20240514,4135,42.20,20241210,3.80,Y,142210,500,96 억,,533452,N,N,1185,N,00,N
20250428,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-190,5,-3.15,1266736340,215550,63.17,6100,6100,5780,7830,4230,6030,5876.76,2.77,0,12684,6363,6196,6043,5876,5723,6120,5800,96,1800,500,4340,10,1,19246092,1124,5.38,0.88,12,1.12,1086.00,6666.00,7700,20240514,-24.16,4135,20241210,41.23,7290,-19.89,20250423,4825,21.04,20250409,7700,-24.16,20240514,4135,41.23,20241210,3.80,Y,142210,500,96 억,,533452,N,N,9614,N,00,N
20250428,140847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5855,-175,5,-2.90,1133055240,192626,56.45,6100,6100,5780,7830,4230,6030,5882.15,2.77,0,10402,6363,6196,6043,5876,5723,6120,5800,96,1800,500,4340,10,1,19246092,1127,5.39,0.88,12,1.00,1086.00,6666.00,7700,20240514,-23.96,4135,20241210,41.60,7290,-19.68,20250423,4825,21.35,20250409,7700,-23.96,20240514,4135,41.60,20241210,3.80,Y,142210,500,96 억,,533452,N,N,9614,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 160844 57 100.00 KOSDAQ 유통 N N N N N 5810 -70 5 -1.19 908954865 155808 68.01 5890 5920 5770 7640 4120 5880 5833.91 2.80 0 21170 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1118 5.35 0.87 12 0.81 1086.00 6666.00 7700 20240514 -24.55 4135 20241210 40.51 7290 -20.30 20250423 4825 20.41 20250409 7700 -24.55 20240514 4135 40.51 20241210 3.90 Y 142210 500 96 억 538861 N N 3293 N 00 N
3 20250429 150848 57 100.00 KOSDAQ 유통 N N N N N 5810 -70 5 -1.19 872235645 149483 65.25 5890 5920 5770 7640 4120 5880 5835.02 2.80 0 22091 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1118 5.35 0.87 12 0.78 1086.00 6666.00 7700 20240514 -24.55 4135 20241210 40.51 7290 -20.30 20250423 4825 20.41 20250409 7700 -24.55 20240514 4135 40.51 20241210 3.90 Y 142210 500 96 억 538861 N N 1185 N 00 N
4 20250429 140850 57 100.00 KOSDAQ 유통 N N N N N 5820 -60 5 -1.02 812565875 139196 60.76 5890 5920 5770 7640 4120 5880 5837.57 2.80 0 23711 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1120 5.36 0.87 12 0.72 1086.00 6666.00 7700 20240514 -24.42 4135 20241210 40.75 7290 -20.16 20250423 4825 20.62 20250409 7700 -24.42 20240514 4135 40.75 20241210 3.90 Y 142210 500 96 억 538861 N N 1185 N 00 N
5 20250429 130848 57 100.00 KOSDAQ 유통 N N N N N 5860 -20 5 -0.34 631904795 108145 47.21 5890 5920 5770 7640 4120 5880 5843.13 2.80 0 22730 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1128 5.40 0.88 12 0.56 1086.00 6666.00 7700 20240514 -23.90 4135 20241210 41.72 7290 -19.62 20250423 4825 21.45 20250409 7700 -23.90 20240514 4135 41.72 20241210 3.90 Y 142210 500 96 억 538861 N N 1185 N 00 N
6 20250429 120852 57 100.00 KOSDAQ 유통 N N N N N 5880 0 3 0.00 605351105 103614 45.23 5890 5920 5770 7640 4120 5880 5842.37 2.80 0 23876 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1132 5.41 0.88 12 0.54 1086.00 6666.00 7700 20240514 -23.64 4135 20241210 42.20 7290 -19.34 20250423 4825 21.87 20250409 7700 -23.64 20240514 4135 42.20 20241210 3.90 Y 142210 500 96 억 538861 N N 1185 N 00 N
7 20250429 110849 57 100.00 KOSDAQ 유통 N N N N N 5900 20 2 0.34 543281050 93041 40.61 5890 5920 5770 7640 4120 5880 5839.16 2.80 0 22361 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1136 5.43 0.89 12 0.48 1086.00 6666.00 7700 20240514 -23.38 4135 20241210 42.68 7290 -19.07 20250423 4825 22.28 20250409 7700 -23.38 20240514 4135 42.68 20241210 3.90 Y 142210 500 96 억 538861 N N 1185 N 00 N
8 20250429 100852 57 100.00 KOSDAQ 유통 N N N N N 5890 10 2 0.17 360450290 61916 27.03 5890 5900 5770 7640 4120 5880 5821.60 2.80 0 22069 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1134 5.42 0.88 12 0.32 1086.00 6666.00 7700 20240514 -23.51 4135 20241210 42.44 7290 -19.20 20250423 4825 22.07 20250409 7700 -23.51 20240514 4135 42.44 20241210 3.90 Y 142210 500 96 억 538861 N N 1185 N 00 N
9 20250429 090852 57 100.00 KOSDAQ 유통 N N N N N 5890 10 2 0.17 17691300 3006 1.31 5890 5900 5870 7640 4120 5880 5885.33 2.80 0 523 6240 6060 5920 5740 5600 5990 5670 96 1760 500 4230 10 1 19246092 1134 5.42 0.88 12 0.02 1086.00 6666.00 7700 20240514 -23.51 4135 20241210 42.44 7290 -19.20 20250423 4825 22.07 20250409 7700 -23.51 20240514 4135 42.44 20241210 3.90 Y 142210 500 96 억 538861 N N 1185 N 00 N
10 20250428 160843 57 100.00 KOSDAQ 유통 N N N N N 5880 -150 5 -2.49 1328256000 226064 66.25 6100 6100 5780 7830 4230 6030 5875.55 2.77 0 13121 6363 6196 6043 5876 5723 6120 5800 96 1800 500 4340 10 1 19246092 1132 5.41 0.88 12 1.17 1086.00 6666.00 7700 20240514 -23.64 4135 20241210 42.20 7290 -19.34 20250423 4825 21.87 20250409 7700 -23.64 20240514 4135 42.20 20241210 3.80 Y 142210 500 96 억 533452 N N 1185 N 00 N
11 20250428 150848 57 100.00 KOSDAQ 유통 N N N N N 5840 -190 5 -3.15 1266736340 215550 63.17 6100 6100 5780 7830 4230 6030 5876.76 2.77 0 12684 6363 6196 6043 5876 5723 6120 5800 96 1800 500 4340 10 1 19246092 1124 5.38 0.88 12 1.12 1086.00 6666.00 7700 20240514 -24.16 4135 20241210 41.23 7290 -19.89 20250423 4825 21.04 20250409 7700 -24.16 20240514 4135 41.23 20241210 3.80 Y 142210 500 96 억 533452 N N 9614 N 00 N
12 20250428 140847 57 100.00 KOSDAQ 유통 N N N N N 5855 -175 5 -2.90 1133055240 192626 56.45 6100 6100 5780 7830 4230 6030 5882.15 2.77 0 10402 6363 6196 6043 5876 5723 6120 5800 96 1800 500 4340 10 1 19246092 1127 5.39 0.88 12 1.00 1086.00 6666.00 7700 20240514 -23.96 4135 20241210 41.60 7290 -19.68 20250423 4825 21.35 20250409 7700 -23.96 20240514 4135 41.60 20241210 3.80 Y 142210 500 96 억 533452 N N 9614 N 00 N