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
439580/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
20250429,161258,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16820,1650,2,10.88,156169381935,8958297,701.98,15760,18430,15700,19720,10620,15170,17433.20,1.65,0,-29161,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,1879,-38.94,3.99,12,80.20,-432.00,4220.00,29450,20241016,-42.89,8860,20250407,89.84,18430,-8.74,20250429,8860,89.84,20250407,29450,-42.89,20241016,8860,89.84,20250407,4.00,Y,439580,100,11 억,,184772,N,N,2182,N,00,N
20250429,151305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16880,1710,2,11.27,154713741690,8871725,695.20,15760,18430,15700,19720,10620,15170,17439.15,1.65,0,-34820,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,1886,-39.07,4.00,12,79.42,-432.00,4220.00,29450,20241016,-42.68,8860,20250407,90.52,18430,-8.41,20250429,8860,90.52,20250407,29450,-42.68,20241016,8860,90.52,20250407,4.00,Y,439580,100,11 억,,184772,N,N,5789,N,00,N
20250429,141308,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16640,1470,2,9.69,147939743645,8469180,663.65,15760,18430,15700,19720,10620,15170,17468.21,1.65,0,-42409,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,1859,-38.52,3.94,12,75.82,-432.00,4220.00,29450,20241016,-43.50,8860,20250407,87.81,18430,-9.71,20250429,8860,87.81,20250407,29450,-43.50,20241016,8860,87.81,20250407,4.00,Y,439580,100,11 억,,184772,N,N,5789,N,00,N
20250429,131303,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17160,1990,2,13.12,141272980650,8069609,632.34,15760,18430,15700,19720,10620,15170,17507.00,1.65,0,-94529,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,1917,-39.72,4.07,12,72.24,-432.00,4220.00,29450,20241016,-41.73,8860,20250407,93.68,18430,-6.89,20250429,8860,93.68,20250407,29450,-41.73,20241016,8860,93.68,20250407,4.00,Y,439580,100,11 억,,184772,N,N,5789,N,00,N
20250429,121308,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17250,2080,2,13.71,137421263485,7846408,614.85,15760,18430,15700,19720,10620,15170,17514.12,1.65,0,-92937,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,1927,-39.93,4.09,12,70.24,-432.00,4220.00,29450,20241016,-41.43,8860,20250407,94.70,18430,-6.40,20250429,8860,94.70,20250407,29450,-41.43,20241016,8860,94.70,20250407,4.00,Y,439580,100,11 억,,184772,N,N,5789,N,00,N
20250429,111306,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,17310,2140,2,14.11,128135781365,7306201,572.52,15760,18430,15700,19720,10620,15170,17538.18,1.65,0,-73691,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,1934,-40.07,4.10,12,65.41,-432.00,4220.00,29450,20241016,-41.22,8860,20250407,95.37,18430,-6.08,20250429,8860,95.37,20250407,29450,-41.22,20241016,8860,95.37,20250407,4.00,Y,439580,100,11 억,,184772,N,N,5789,N,00,N
20250429,101310,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,18130,2960,2,19.51,98731952715,5659904,443.52,15760,18360,15700,19720,10620,15170,17444.39,1.65,0,-45466,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,2025,-41.97,4.30,12,50.67,-432.00,4220.00,29450,20241016,-38.44,8860,20250407,104.63,18360,-1.25,20250429,8860,104.63,20250407,29450,-38.44,20241016,8860,104.63,20250407,4.00,Y,439580,100,11 억,,184772,N,N,5789,N,00,N
20250429,091311,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16100,930,2,6.13,7505181865,468580,36.72,15760,16280,15700,19720,10620,15170,16018.17,1.65,0,-36242,16396,15782,15476,14862,14556,15630,14710,11,4550,100,9400,10,1,11170221,1798,-37.27,3.82,12,4.19,-432.00,4220.00,29450,20241016,-45.33,8860,20250407,81.72,16860,-4.51,20250424,8860,81.72,20250407,29450,-45.33,20241016,8860,81.72,20250407,4.00,Y,439580,100,11 억,,184772,N,N,5789,N,00,N
20250428,161257,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15170,-330,5,-2.13,20051781365,1276143,71.74,15660,16090,15170,20150,10850,15500,15712.93,2.23,0,-68211,16813,16156,15823,15166,14833,15990,15000,11,4650,100,9610,10,1,11170221,1695,-35.12,3.59,12,11.42,-432.00,4220.00,29450,20241016,-48.49,8860,20250407,71.22,16860,-10.02,20250424,8860,71.22,20250407,29450,-48.49,20241016,8860,71.22,20250407,2.81,Y,439580,100,11 억,,248630,N,N,5789,N,00,N
20250428,151302,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15310,-190,5,-1.23,19412697295,1234100,69.37,15660,16090,15170,20150,10850,15500,15730.25,2.23,0,-74439,16813,16156,15823,15166,14833,15990,15000,11,4650,100,9610,10,1,11170221,1710,-35.44,3.63,12,11.05,-432.00,4220.00,29450,20241016,-48.01,8860,20250407,72.80,16860,-9.19,20250424,8860,72.80,20250407,29450,-48.01,20241016,8860,72.80,20250407,2.81,Y,439580,100,11 억,,248630,N,N,2827,N,00,N
20250428,141303,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15350,-150,5,-0.97,18371051150,1165753,65.53,15660,16090,15210,20150,10850,15500,15758.96,2.23,0,-80681,16813,16156,15823,15166,14833,15990,15000,11,4650,100,9610,10,1,11170221,1715,-35.53,3.64,12,10.44,-432.00,4220.00,29450,20241016,-47.88,8860,20250407,73.25,16860,-8.96,20250424,8860,73.25,20250407,29450,-47.88,20241016,8860,73.25,20250407,2.81,Y,439580,100,11 억,,248630,N,N,2827,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 161258 55 40.00 KOSDAQ 유통 N N N Y 40 N 16820 1650 2 10.88 156169381935 8958297 701.98 15760 18430 15700 19720 10620 15170 17433.20 1.65 0 -29161 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 1879 -38.94 3.99 12 80.20 -432.00 4220.00 29450 20241016 -42.89 8860 20250407 89.84 18430 -8.74 20250429 8860 89.84 20250407 29450 -42.89 20241016 8860 89.84 20250407 4.00 Y 439580 100 11 억 184772 N N 2182 N 00 N
3 20250429 151305 55 40.00 KOSDAQ 유통 N N N Y 40 N 16880 1710 2 11.27 154713741690 8871725 695.20 15760 18430 15700 19720 10620 15170 17439.15 1.65 0 -34820 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 1886 -39.07 4.00 12 79.42 -432.00 4220.00 29450 20241016 -42.68 8860 20250407 90.52 18430 -8.41 20250429 8860 90.52 20250407 29450 -42.68 20241016 8860 90.52 20250407 4.00 Y 439580 100 11 억 184772 N N 5789 N 00 N
4 20250429 141308 55 40.00 KOSDAQ 유통 N N N Y 40 N 16640 1470 2 9.69 147939743645 8469180 663.65 15760 18430 15700 19720 10620 15170 17468.21 1.65 0 -42409 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 1859 -38.52 3.94 12 75.82 -432.00 4220.00 29450 20241016 -43.50 8860 20250407 87.81 18430 -9.71 20250429 8860 87.81 20250407 29450 -43.50 20241016 8860 87.81 20250407 4.00 Y 439580 100 11 억 184772 N N 5789 N 00 N
5 20250429 131303 55 40.00 KOSDAQ 유통 N N N Y 40 N 17160 1990 2 13.12 141272980650 8069609 632.34 15760 18430 15700 19720 10620 15170 17507.00 1.65 0 -94529 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 1917 -39.72 4.07 12 72.24 -432.00 4220.00 29450 20241016 -41.73 8860 20250407 93.68 18430 -6.89 20250429 8860 93.68 20250407 29450 -41.73 20241016 8860 93.68 20250407 4.00 Y 439580 100 11 억 184772 N N 5789 N 00 N
6 20250429 121308 55 40.00 KOSDAQ 유통 N N N Y 40 N 17250 2080 2 13.71 137421263485 7846408 614.85 15760 18430 15700 19720 10620 15170 17514.12 1.65 0 -92937 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 1927 -39.93 4.09 12 70.24 -432.00 4220.00 29450 20241016 -41.43 8860 20250407 94.70 18430 -6.40 20250429 8860 94.70 20250407 29450 -41.43 20241016 8860 94.70 20250407 4.00 Y 439580 100 11 억 184772 N N 5789 N 00 N
7 20250429 111306 55 40.00 KOSDAQ 유통 N N N Y 40 N 17310 2140 2 14.11 128135781365 7306201 572.52 15760 18430 15700 19720 10620 15170 17538.18 1.65 0 -73691 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 1934 -40.07 4.10 12 65.41 -432.00 4220.00 29450 20241016 -41.22 8860 20250407 95.37 18430 -6.08 20250429 8860 95.37 20250407 29450 -41.22 20241016 8860 95.37 20250407 4.00 Y 439580 100 11 억 184772 N N 5789 N 00 N
8 20250429 101310 55 40.00 KOSDAQ 유통 N N N Y 40 N 18130 2960 2 19.51 98731952715 5659904 443.52 15760 18360 15700 19720 10620 15170 17444.39 1.65 0 -45466 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 2025 -41.97 4.30 12 50.67 -432.00 4220.00 29450 20241016 -38.44 8860 20250407 104.63 18360 -1.25 20250429 8860 104.63 20250407 29450 -38.44 20241016 8860 104.63 20250407 4.00 Y 439580 100 11 억 184772 N N 5789 N 00 N
9 20250429 091311 55 40.00 KOSDAQ 유통 N N N Y 40 N 16100 930 2 6.13 7505181865 468580 36.72 15760 16280 15700 19720 10620 15170 16018.17 1.65 0 -36242 16396 15782 15476 14862 14556 15630 14710 11 4550 100 9400 10 1 11170221 1798 -37.27 3.82 12 4.19 -432.00 4220.00 29450 20241016 -45.33 8860 20250407 81.72 16860 -4.51 20250424 8860 81.72 20250407 29450 -45.33 20241016 8860 81.72 20250407 4.00 Y 439580 100 11 억 184772 N N 5789 N 00 N
10 20250428 161257 55 40.00 KOSDAQ 유통 N N N Y 40 N 15170 -330 5 -2.13 20051781365 1276143 71.74 15660 16090 15170 20150 10850 15500 15712.93 2.23 0 -68211 16813 16156 15823 15166 14833 15990 15000 11 4650 100 9610 10 1 11170221 1695 -35.12 3.59 12 11.42 -432.00 4220.00 29450 20241016 -48.49 8860 20250407 71.22 16860 -10.02 20250424 8860 71.22 20250407 29450 -48.49 20241016 8860 71.22 20250407 2.81 Y 439580 100 11 억 248630 N N 5789 N 00 N
11 20250428 151302 55 40.00 KOSDAQ 유통 N N N Y 40 N 15310 -190 5 -1.23 19412697295 1234100 69.37 15660 16090 15170 20150 10850 15500 15730.25 2.23 0 -74439 16813 16156 15823 15166 14833 15990 15000 11 4650 100 9610 10 1 11170221 1710 -35.44 3.63 12 11.05 -432.00 4220.00 29450 20241016 -48.01 8860 20250407 72.80 16860 -9.19 20250424 8860 72.80 20250407 29450 -48.01 20241016 8860 72.80 20250407 2.81 Y 439580 100 11 억 248630 N N 2827 N 00 N
12 20250428 141303 55 40.00 KOSDAQ 유통 N N N Y 40 N 15350 -150 5 -0.97 18371051150 1165753 65.53 15660 16090 15210 20150 10850 15500 15758.96 2.23 0 -80681 16813 16156 15823 15166 14833 15990 15000 11 4650 100 9610 10 1 11170221 1715 -35.53 3.64 12 10.44 -432.00 4220.00 29450 20241016 -47.88 8860 20250407 73.25 16860 -8.96 20250424 8860 73.25 20250407 29450 -47.88 20241016 8860 73.25 20250407 2.81 Y 439580 100 11 억 248630 N N 2827 N 00 N