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
362320/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
20250429,161211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,200,2,3.59,592654320,103189,175.09,5520,5970,5520,7240,3900,5570,5743.39,0.00,0,4432,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1215,60.10,1.50,12,0.49,96.00,3851.00,13790,20240624,-58.16,4530,20241209,27.37,7370,-21.71,20250115,4690,23.03,20250409,13790,-58.16,20240624,4530,27.37,20241209,4.89,Y,362320,500,105 억,,0,N,N,897,N,00,N
20250429,151217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,230,2,4.13,536915070,93527,158.69,5520,5970,5520,7240,3900,5570,5740.75,0.00,0,3529,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1221,60.42,1.51,12,0.44,96.00,3851.00,13790,20240624,-57.94,4530,20241209,28.04,7370,-21.30,20250115,4690,23.67,20250409,13790,-57.94,20240624,4530,28.04,20241209,4.89,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250429,141220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,230,2,4.13,465005080,81111,137.63,5520,5970,5520,7240,3900,5570,5732.95,0.00,0,2188,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1221,60.42,1.51,12,0.39,96.00,3851.00,13790,20240624,-57.94,4530,20241209,28.04,7370,-21.30,20250115,4690,23.67,20250409,13790,-57.94,20240624,4530,28.04,20241209,4.89,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250429,131216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,110,2,1.97,172303210,30594,51.91,5520,5730,5520,7240,3900,5570,5631.93,0.00,0,2303,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1196,59.17,1.47,12,0.15,96.00,3851.00,13790,20240624,-58.81,4530,20241209,25.39,7370,-22.93,20250115,4690,21.11,20250409,13790,-58.81,20240624,4530,25.39,20241209,4.89,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250429,121220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,110,2,1.97,151509390,26925,45.69,5520,5730,5520,7240,3900,5570,5627.09,0.00,0,-555,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1196,59.17,1.47,12,0.13,96.00,3851.00,13790,20240624,-58.81,4530,20241209,25.39,7370,-22.93,20250115,4690,21.11,20250409,13790,-58.81,20240624,4530,25.39,20241209,4.89,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250429,111218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,110,2,1.97,110592940,19739,33.49,5520,5680,5520,7240,3900,5570,5602.76,0.00,0,-1685,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1196,59.17,1.47,12,0.09,96.00,3851.00,13790,20240624,-58.81,4530,20241209,25.39,7370,-22.93,20250115,4690,21.11,20250409,13790,-58.81,20240624,4530,25.39,20241209,4.89,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250429,101221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,30,2,0.54,66883530,11980,20.33,5520,5630,5520,7240,3900,5570,5582.93,0.00,0,247,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1179,58.33,1.45,12,0.06,96.00,3851.00,13790,20240624,-59.39,4530,20241209,23.62,7370,-24.02,20250115,4690,19.40,20250409,13790,-59.39,20240624,4530,23.62,20241209,4.89,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250429,091223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,10,2,0.18,17189390,3077,5.22,5520,5630,5520,7240,3900,5570,5586.41,0.00,0,783,5776,5672,5606,5502,5436,5640,5470,105,1670,500,4010,10,1,21051290,1175,58.12,1.45,12,0.01,96.00,3851.00,13790,20240624,-59.54,4530,20241209,23.18,7370,-24.29,20250115,4690,18.98,20250409,13790,-59.54,20240624,4530,23.18,20241209,4.89,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250428,161210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-130,5,-2.28,328998790,58936,19.88,5710,5710,5540,7410,3990,5700,5582.31,0.00,0,-11185,6186,5942,5676,5432,5166,6065,5555,105,1710,500,4100,10,1,21051290,1173,58.02,1.45,12,0.28,96.00,3851.00,13790,20240624,-59.61,4530,20241209,22.96,7370,-24.42,20250115,4690,18.76,20250409,13790,-59.61,20240624,4530,22.96,20241209,4.96,Y,362320,500,105 억,,0,N,N,1819,N,00,N
20250428,151215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-130,5,-2.28,311027470,55705,18.79,5710,5710,5540,7410,3990,5700,5583.47,0.00,0,-9725,6186,5942,5676,5432,5166,6065,5555,105,1710,500,4100,10,1,21051290,1173,58.02,1.45,12,0.26,96.00,3851.00,13790,20240624,-59.61,4530,20241209,22.96,7370,-24.42,20250115,4690,18.76,20250409,13790,-59.61,20240624,4530,22.96,20241209,4.96,Y,362320,500,105 억,,0,N,N,11933,N,00,N
20250428,141216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,-150,5,-2.63,260283720,46563,15.71,5710,5710,5550,7410,3990,5700,5589.93,0.00,0,-8919,6186,5942,5676,5432,5166,6065,5555,105,1710,500,4100,10,1,21051290,1168,57.81,1.44,12,0.22,96.00,3851.00,13790,20240624,-59.75,4530,20241209,22.52,7370,-24.69,20250115,4690,18.34,20250409,13790,-59.75,20240624,4530,22.52,20241209,4.96,Y,362320,500,105 억,,0,N,N,11933,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 161211 57 100.00 KOSDAQ 유통 N N N N N 5770 200 2 3.59 592654320 103189 175.09 5520 5970 5520 7240 3900 5570 5743.39 0.00 0 4432 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1215 60.10 1.50 12 0.49 96.00 3851.00 13790 20240624 -58.16 4530 20241209 27.37 7370 -21.71 20250115 4690 23.03 20250409 13790 -58.16 20240624 4530 27.37 20241209 4.89 Y 362320 500 105 억 0 N N 897 N 00 N
3 20250429 151217 57 100.00 KOSDAQ 유통 N N N N N 5800 230 2 4.13 536915070 93527 158.69 5520 5970 5520 7240 3900 5570 5740.75 0.00 0 3529 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1221 60.42 1.51 12 0.44 96.00 3851.00 13790 20240624 -57.94 4530 20241209 28.04 7370 -21.30 20250115 4690 23.67 20250409 13790 -57.94 20240624 4530 28.04 20241209 4.89 Y 362320 500 105 억 0 N N 1819 N 00 N
4 20250429 141220 57 100.00 KOSDAQ 유통 N N N N N 5800 230 2 4.13 465005080 81111 137.63 5520 5970 5520 7240 3900 5570 5732.95 0.00 0 2188 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1221 60.42 1.51 12 0.39 96.00 3851.00 13790 20240624 -57.94 4530 20241209 28.04 7370 -21.30 20250115 4690 23.67 20250409 13790 -57.94 20240624 4530 28.04 20241209 4.89 Y 362320 500 105 억 0 N N 1819 N 00 N
5 20250429 131216 57 100.00 KOSDAQ 유통 N N N N N 5680 110 2 1.97 172303210 30594 51.91 5520 5730 5520 7240 3900 5570 5631.93 0.00 0 2303 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1196 59.17 1.47 12 0.15 96.00 3851.00 13790 20240624 -58.81 4530 20241209 25.39 7370 -22.93 20250115 4690 21.11 20250409 13790 -58.81 20240624 4530 25.39 20241209 4.89 Y 362320 500 105 억 0 N N 1819 N 00 N
6 20250429 121220 57 100.00 KOSDAQ 유통 N N N N N 5680 110 2 1.97 151509390 26925 45.69 5520 5730 5520 7240 3900 5570 5627.09 0.00 0 -555 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1196 59.17 1.47 12 0.13 96.00 3851.00 13790 20240624 -58.81 4530 20241209 25.39 7370 -22.93 20250115 4690 21.11 20250409 13790 -58.81 20240624 4530 25.39 20241209 4.89 Y 362320 500 105 억 0 N N 1819 N 00 N
7 20250429 111218 57 100.00 KOSDAQ 유통 N N N N N 5680 110 2 1.97 110592940 19739 33.49 5520 5680 5520 7240 3900 5570 5602.76 0.00 0 -1685 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1196 59.17 1.47 12 0.09 96.00 3851.00 13790 20240624 -58.81 4530 20241209 25.39 7370 -22.93 20250115 4690 21.11 20250409 13790 -58.81 20240624 4530 25.39 20241209 4.89 Y 362320 500 105 억 0 N N 1819 N 00 N
8 20250429 101221 57 100.00 KOSDAQ 유통 N N N N N 5600 30 2 0.54 66883530 11980 20.33 5520 5630 5520 7240 3900 5570 5582.93 0.00 0 247 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1179 58.33 1.45 12 0.06 96.00 3851.00 13790 20240624 -59.39 4530 20241209 23.62 7370 -24.02 20250115 4690 19.40 20250409 13790 -59.39 20240624 4530 23.62 20241209 4.89 Y 362320 500 105 억 0 N N 1819 N 00 N
9 20250429 091223 57 100.00 KOSDAQ 유통 N N N N N 5580 10 2 0.18 17189390 3077 5.22 5520 5630 5520 7240 3900 5570 5586.41 0.00 0 783 5776 5672 5606 5502 5436 5640 5470 105 1670 500 4010 10 1 21051290 1175 58.12 1.45 12 0.01 96.00 3851.00 13790 20240624 -59.54 4530 20241209 23.18 7370 -24.29 20250115 4690 18.98 20250409 13790 -59.54 20240624 4530 23.18 20241209 4.89 Y 362320 500 105 억 0 N N 1819 N 00 N
10 20250428 161210 57 100.00 KOSDAQ 유통 N N N N N 5570 -130 5 -2.28 328998790 58936 19.88 5710 5710 5540 7410 3990 5700 5582.31 0.00 0 -11185 6186 5942 5676 5432 5166 6065 5555 105 1710 500 4100 10 1 21051290 1173 58.02 1.45 12 0.28 96.00 3851.00 13790 20240624 -59.61 4530 20241209 22.96 7370 -24.42 20250115 4690 18.76 20250409 13790 -59.61 20240624 4530 22.96 20241209 4.96 Y 362320 500 105 억 0 N N 1819 N 00 N
11 20250428 151215 57 100.00 KOSDAQ 유통 N N N N N 5570 -130 5 -2.28 311027470 55705 18.79 5710 5710 5540 7410 3990 5700 5583.47 0.00 0 -9725 6186 5942 5676 5432 5166 6065 5555 105 1710 500 4100 10 1 21051290 1173 58.02 1.45 12 0.26 96.00 3851.00 13790 20240624 -59.61 4530 20241209 22.96 7370 -24.42 20250115 4690 18.76 20250409 13790 -59.61 20240624 4530 22.96 20241209 4.96 Y 362320 500 105 억 0 N N 11933 N 00 N
12 20250428 141216 57 100.00 KOSDAQ 유통 N N N N N 5550 -150 5 -2.63 260283720 46563 15.71 5710 5710 5550 7410 3990 5700 5589.93 0.00 0 -8919 6186 5942 5676 5432 5166 6065 5555 105 1710 500 4100 10 1 21051290 1168 57.81 1.44 12 0.22 96.00 3851.00 13790 20240624 -59.75 4530 20241209 22.52 7370 -24.69 20250115 4690 18.34 20250409 13790 -59.75 20240624 4530 22.52 20241209 4.96 Y 362320 500 105 억 0 N N 11933 N 00 N