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
250000/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
20250429,161028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10740,90,2,0.85,836676785,78307,285.28,10700,10820,10550,13840,7460,10650,10684.53,2.05,0,7191,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,725,7.64,0.76,12,1.16,1406.00,14054.00,14150,20240425,-24.10,7820,20240805,37.34,11140,-3.59,20250418,9420,14.01,20250203,13500,-20.44,20240513,7820,37.34,20240805,3.14,Y,250000,500,33 억,,138561,N,N,201,N,00,N
20250429,151033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10750,100,2,0.94,777083035,72737,264.99,10700,10820,10550,13840,7460,10650,10683.46,2.05,0,6086,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,726,7.65,0.76,12,1.08,1406.00,14054.00,14150,20240425,-24.03,7820,20240805,37.47,11140,-3.50,20250418,9420,14.12,20250203,13500,-20.37,20240513,7820,37.47,20240805,3.14,Y,250000,500,33 억,,138561,N,N,126,N,00,N
20250429,141035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10680,30,2,0.28,697391285,65321,237.97,10700,10820,10550,13840,7460,10650,10676.37,2.05,0,2799,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,721,7.60,0.76,12,0.97,1406.00,14054.00,14150,20240425,-24.52,7820,20240805,36.57,11140,-4.13,20250418,9420,13.38,20250203,13500,-20.89,20240513,7820,36.57,20240805,3.14,Y,250000,500,33 억,,138561,N,N,126,N,00,N
20250429,131032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10750,100,2,0.94,668038285,62581,227.99,10700,10820,10550,13840,7460,10650,10674.78,2.05,0,2222,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,726,7.65,0.76,12,0.93,1406.00,14054.00,14150,20240425,-24.03,7820,20240805,37.47,11140,-3.50,20250418,9420,14.12,20250203,13500,-20.37,20240513,7820,37.47,20240805,3.14,Y,250000,500,33 억,,138561,N,N,126,N,00,N
20250429,121036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10770,120,2,1.13,494758210,46507,169.43,10700,10790,10550,13840,7460,10650,10638.36,2.05,0,6327,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,727,7.66,0.77,12,0.69,1406.00,14054.00,14150,20240425,-23.89,7820,20240805,37.72,11140,-3.32,20250418,9420,14.33,20250203,13500,-20.22,20240513,7820,37.72,20240805,3.14,Y,250000,500,33 억,,138561,N,N,126,N,00,N
20250429,111034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10620,-30,5,-0.28,431056370,40549,147.72,10700,10790,10550,13840,7460,10650,10630.51,2.05,0,6064,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,717,7.55,0.76,12,0.60,1406.00,14054.00,14150,20240425,-24.95,7820,20240805,35.81,11140,-4.67,20250418,9420,12.74,20250203,13500,-21.33,20240513,7820,35.81,20240805,3.14,Y,250000,500,33 억,,138561,N,N,126,N,00,N
20250429,101036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10590,-60,5,-0.56,392173190,36873,134.33,10700,10790,10550,13840,7460,10650,10635.78,2.05,0,5834,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,715,7.53,0.75,12,0.55,1406.00,14054.00,14150,20240425,-25.16,7820,20240805,35.42,11140,-4.94,20250418,9420,12.42,20250203,13500,-21.56,20240513,7820,35.42,20240805,3.14,Y,250000,500,33 억,,138561,N,N,126,N,00,N
20250429,091037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10600,-50,5,-0.47,180057780,16790,61.17,10700,10790,10600,13840,7460,10650,10724.11,2.05,0,-7389,10810,10730,10620,10540,10430,10675,10485,34,3190,500,7880,10,1,6750733,716,7.54,0.75,12,0.25,1406.00,14054.00,14150,20240425,-25.09,7820,20240805,35.55,11140,-4.85,20250418,9420,12.53,20250203,13500,-21.48,20240513,7820,35.55,20240805,3.14,Y,250000,500,33 억,,138561,N,N,126,N,00,N
20250428,161027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10650,30,2,0.28,289006280,27242,75.01,10670,10700,10510,13800,7440,10620,10608.84,2.07,0,-1194,10893,10756,10623,10486,10353,10690,10420,34,3180,500,7850,10,1,6750733,719,7.57,0.76,12,0.40,1406.00,14054.00,14150,20240425,-24.73,7820,20240805,36.19,11140,-4.40,20250418,9420,13.06,20250203,13500,-21.11,20240513,7820,36.19,20240805,3.20,Y,250000,500,33 억,,139745,N,N,126,N,00,N
20250428,151031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10560,-60,5,-0.56,262655470,24749,68.15,10670,10700,10510,13800,7440,10620,10612.77,2.07,0,-818,10893,10756,10623,10486,10353,10690,10420,34,3180,500,7850,10,1,6750733,713,7.51,0.75,12,0.37,1406.00,14054.00,14150,20240425,-25.37,7820,20240805,35.04,11140,-5.21,20250418,9420,12.10,20250203,13500,-21.78,20240513,7820,35.04,20240805,3.20,Y,250000,500,33 억,,139745,N,N,267,N,00,N
20250428,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10580,-40,5,-0.38,246584550,23226,63.95,10670,10700,10510,13800,7440,10620,10616.74,2.07,0,-713,10893,10756,10623,10486,10353,10690,10420,34,3180,500,7850,10,1,6750733,714,7.52,0.75,12,0.34,1406.00,14054.00,14150,20240425,-25.23,7820,20240805,35.29,11140,-5.03,20250418,9420,12.31,20250203,13500,-21.63,20240513,7820,35.29,20240805,3.20,Y,250000,500,33 억,,139745,N,N,267,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 161028 57 100.00 KOSDAQ 유통 N N N N N 10740 90 2 0.85 836676785 78307 285.28 10700 10820 10550 13840 7460 10650 10684.53 2.05 0 7191 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 725 7.64 0.76 12 1.16 1406.00 14054.00 14150 20240425 -24.10 7820 20240805 37.34 11140 -3.59 20250418 9420 14.01 20250203 13500 -20.44 20240513 7820 37.34 20240805 3.14 Y 250000 500 33 억 138561 N N 201 N 00 N
3 20250429 151033 57 100.00 KOSDAQ 유통 N N N N N 10750 100 2 0.94 777083035 72737 264.99 10700 10820 10550 13840 7460 10650 10683.46 2.05 0 6086 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 726 7.65 0.76 12 1.08 1406.00 14054.00 14150 20240425 -24.03 7820 20240805 37.47 11140 -3.50 20250418 9420 14.12 20250203 13500 -20.37 20240513 7820 37.47 20240805 3.14 Y 250000 500 33 억 138561 N N 126 N 00 N
4 20250429 141035 57 100.00 KOSDAQ 유통 N N N N N 10680 30 2 0.28 697391285 65321 237.97 10700 10820 10550 13840 7460 10650 10676.37 2.05 0 2799 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 721 7.60 0.76 12 0.97 1406.00 14054.00 14150 20240425 -24.52 7820 20240805 36.57 11140 -4.13 20250418 9420 13.38 20250203 13500 -20.89 20240513 7820 36.57 20240805 3.14 Y 250000 500 33 억 138561 N N 126 N 00 N
5 20250429 131032 57 100.00 KOSDAQ 유통 N N N N N 10750 100 2 0.94 668038285 62581 227.99 10700 10820 10550 13840 7460 10650 10674.78 2.05 0 2222 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 726 7.65 0.76 12 0.93 1406.00 14054.00 14150 20240425 -24.03 7820 20240805 37.47 11140 -3.50 20250418 9420 14.12 20250203 13500 -20.37 20240513 7820 37.47 20240805 3.14 Y 250000 500 33 억 138561 N N 126 N 00 N
6 20250429 121036 57 100.00 KOSDAQ 유통 N N N N N 10770 120 2 1.13 494758210 46507 169.43 10700 10790 10550 13840 7460 10650 10638.36 2.05 0 6327 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 727 7.66 0.77 12 0.69 1406.00 14054.00 14150 20240425 -23.89 7820 20240805 37.72 11140 -3.32 20250418 9420 14.33 20250203 13500 -20.22 20240513 7820 37.72 20240805 3.14 Y 250000 500 33 억 138561 N N 126 N 00 N
7 20250429 111034 57 100.00 KOSDAQ 유통 N N N N N 10620 -30 5 -0.28 431056370 40549 147.72 10700 10790 10550 13840 7460 10650 10630.51 2.05 0 6064 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 717 7.55 0.76 12 0.60 1406.00 14054.00 14150 20240425 -24.95 7820 20240805 35.81 11140 -4.67 20250418 9420 12.74 20250203 13500 -21.33 20240513 7820 35.81 20240805 3.14 Y 250000 500 33 억 138561 N N 126 N 00 N
8 20250429 101036 57 100.00 KOSDAQ 유통 N N N N N 10590 -60 5 -0.56 392173190 36873 134.33 10700 10790 10550 13840 7460 10650 10635.78 2.05 0 5834 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 715 7.53 0.75 12 0.55 1406.00 14054.00 14150 20240425 -25.16 7820 20240805 35.42 11140 -4.94 20250418 9420 12.42 20250203 13500 -21.56 20240513 7820 35.42 20240805 3.14 Y 250000 500 33 억 138561 N N 126 N 00 N
9 20250429 091037 57 100.00 KOSDAQ 유통 N N N N N 10600 -50 5 -0.47 180057780 16790 61.17 10700 10790 10600 13840 7460 10650 10724.11 2.05 0 -7389 10810 10730 10620 10540 10430 10675 10485 34 3190 500 7880 10 1 6750733 716 7.54 0.75 12 0.25 1406.00 14054.00 14150 20240425 -25.09 7820 20240805 35.55 11140 -4.85 20250418 9420 12.53 20250203 13500 -21.48 20240513 7820 35.55 20240805 3.14 Y 250000 500 33 억 138561 N N 126 N 00 N
10 20250428 161027 57 100.00 KOSDAQ 유통 N N N N N 10650 30 2 0.28 289006280 27242 75.01 10670 10700 10510 13800 7440 10620 10608.84 2.07 0 -1194 10893 10756 10623 10486 10353 10690 10420 34 3180 500 7850 10 1 6750733 719 7.57 0.76 12 0.40 1406.00 14054.00 14150 20240425 -24.73 7820 20240805 36.19 11140 -4.40 20250418 9420 13.06 20250203 13500 -21.11 20240513 7820 36.19 20240805 3.20 Y 250000 500 33 억 139745 N N 126 N 00 N
11 20250428 151031 57 100.00 KOSDAQ 유통 N N N N N 10560 -60 5 -0.56 262655470 24749 68.15 10670 10700 10510 13800 7440 10620 10612.77 2.07 0 -818 10893 10756 10623 10486 10353 10690 10420 34 3180 500 7850 10 1 6750733 713 7.51 0.75 12 0.37 1406.00 14054.00 14150 20240425 -25.37 7820 20240805 35.04 11140 -5.21 20250418 9420 12.10 20250203 13500 -21.78 20240513 7820 35.04 20240805 3.20 Y 250000 500 33 억 139745 N N 267 N 00 N
12 20250428 141032 57 100.00 KOSDAQ 유통 N N N N N 10580 -40 5 -0.38 246584550 23226 63.95 10670 10700 10510 13800 7440 10620 10616.74 2.07 0 -713 10893 10756 10623 10486 10353 10690 10420 34 3180 500 7850 10 1 6750733 714 7.52 0.75 12 0.34 1406.00 14054.00 14150 20240425 -25.23 7820 20240805 35.29 11140 -5.03 20250418 9420 12.31 20250203 13500 -21.63 20240513 7820 35.29 20240805 3.20 Y 250000 500 33 억 139745 N N 267 N 00 N