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
046120/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
20250429,160509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,30,2,1.24,170678630,69821,81.71,2410,2475,2400,3130,1690,2410,2444.52,2.72,0,1660,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,670,30.89,1.14,12,0.25,79.00,2134.00,3520,20240529,-30.68,1791,20241209,36.24,2790,-12.54,20250219,1906,28.02,20250102,3520,-30.68,20240529,1791,36.24,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250429,150512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,65,2,2.70,153250389,62712,73.39,2410,2475,2400,3130,1690,2410,2443.72,2.72,0,2065,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,679,31.33,1.16,12,0.23,79.00,2134.00,3520,20240529,-29.69,1791,20241209,38.19,2790,-11.29,20250219,1906,29.85,20250102,3520,-29.69,20240529,1791,38.19,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250429,140512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,40,2,1.66,127202659,52131,61.01,2410,2460,2400,3130,1690,2410,2440.06,2.72,0,5980,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,673,31.01,1.15,12,0.19,79.00,2134.00,3520,20240529,-30.40,1791,20241209,36.80,2790,-12.19,20250219,1906,28.54,20250102,3520,-30.40,20240529,1791,36.80,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250429,130514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,40,2,1.66,110047164,45127,52.81,2410,2460,2400,3130,1690,2410,2438.61,2.72,0,556,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,673,31.01,1.15,12,0.16,79.00,2134.00,3520,20240529,-30.40,1791,20241209,36.80,2790,-12.19,20250219,1906,28.54,20250102,3520,-30.40,20240529,1791,36.80,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250429,120513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,45,2,1.87,100953669,41409,48.46,2410,2460,2400,3130,1690,2410,2437.96,2.72,0,-100,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,674,31.08,1.15,12,0.15,79.00,2134.00,3520,20240529,-30.26,1791,20241209,37.07,2790,-12.01,20250219,1906,28.80,20250102,3520,-30.26,20240529,1791,37.07,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250429,110513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2452,42,2,1.74,79661455,32706,38.28,2410,2460,2400,3130,1690,2410,2435.68,2.72,0,-3495,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,673,31.04,1.15,12,0.12,79.00,2134.00,3520,20240529,-30.34,1791,20241209,36.91,2790,-12.11,20250219,1906,28.65,20250102,3520,-30.34,20240529,1791,36.91,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250429,100515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,15,2,0.62,23414397,9713,11.37,2410,2425,2400,3130,1690,2410,2410.62,2.72,0,-3141,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,666,30.70,1.14,12,0.04,79.00,2134.00,3520,20240529,-31.11,1791,20241209,35.40,2790,-13.08,20250219,1906,27.23,20250102,3520,-31.11,20240529,1791,35.40,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250429,090514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,0,3,0.00,467542,194,0.23,2410,2412,2410,3130,1690,2410,2410.01,2.72,0,-174,2490,2450,2420,2380,2350,2435,2365,137,720,500,1630,5,1,27449486,662,30.51,1.13,12,0.00,79.00,2134.00,3520,20240529,-31.53,1791,20241209,34.56,2790,-13.62,20250219,1906,26.44,20250102,3520,-31.53,20240529,1791,34.56,20241209,0.70,Y,046120,500,137 억,,747408,N,N,0,N,00,N
20250428,160509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-45,5,-1.83,206465601,85330,84.32,2460,2460,2390,3190,1720,2455,2419.64,2.69,0,7917,2545,2500,2465,2420,2385,2482,2402,137,735,500,1660,5,1,27449486,662,30.51,1.13,12,0.31,79.00,2134.00,3520,20240529,-31.53,1791,20241209,34.56,2790,-13.62,20250219,1906,26.44,20250102,3520,-31.53,20240529,1791,34.56,20241209,0.74,Y,046120,500,137 억,,739490,N,N,0,N,00,N
20250428,150512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-45,5,-1.83,196857416,81333,80.37,2460,2460,2390,3190,1720,2455,2420.39,2.69,0,7635,2545,2500,2465,2420,2385,2482,2402,137,735,500,1660,5,1,27449486,662,30.51,1.13,12,0.30,79.00,2134.00,3520,20240529,-31.53,1791,20241209,34.56,2790,-13.62,20250219,1906,26.44,20250102,3520,-31.53,20240529,1791,34.56,20241209,0.74,Y,046120,500,137 억,,739490,N,N,0,N,00,N
20250428,140511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,-25,5,-1.02,164544266,67909,67.10,2460,2460,2390,3190,1720,2455,2423.01,2.69,0,4257,2545,2500,2465,2420,2385,2482,2402,137,735,500,1660,5,1,27449486,667,30.76,1.14,12,0.25,79.00,2134.00,3520,20240529,-30.97,1791,20241209,35.68,2790,-12.90,20250219,1906,27.49,20250102,3520,-30.97,20240529,1791,35.68,20241209,0.74,Y,046120,500,137 억,,739490,N,N,0,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 160509 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 30 2 1.24 170678630 69821 81.71 2410 2475 2400 3130 1690 2410 2444.52 2.72 0 1660 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 670 30.89 1.14 12 0.25 79.00 2134.00 3520 20240529 -30.68 1791 20241209 36.24 2790 -12.54 20250219 1906 28.02 20250102 3520 -30.68 20240529 1791 36.24 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
3 20250429 150512 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 65 2 2.70 153250389 62712 73.39 2410 2475 2400 3130 1690 2410 2443.72 2.72 0 2065 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 679 31.33 1.16 12 0.23 79.00 2134.00 3520 20240529 -29.69 1791 20241209 38.19 2790 -11.29 20250219 1906 29.85 20250102 3520 -29.69 20240529 1791 38.19 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
4 20250429 140512 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 40 2 1.66 127202659 52131 61.01 2410 2460 2400 3130 1690 2410 2440.06 2.72 0 5980 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 673 31.01 1.15 12 0.19 79.00 2134.00 3520 20240529 -30.40 1791 20241209 36.80 2790 -12.19 20250219 1906 28.54 20250102 3520 -30.40 20240529 1791 36.80 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
5 20250429 130514 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 40 2 1.66 110047164 45127 52.81 2410 2460 2400 3130 1690 2410 2438.61 2.72 0 556 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 673 31.01 1.15 12 0.16 79.00 2134.00 3520 20240529 -30.40 1791 20241209 36.80 2790 -12.19 20250219 1906 28.54 20250102 3520 -30.40 20240529 1791 36.80 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
6 20250429 120513 57 100.00 KOSDAQ 일반서비스 N N N N N 2455 45 2 1.87 100953669 41409 48.46 2410 2460 2400 3130 1690 2410 2437.96 2.72 0 -100 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 674 31.08 1.15 12 0.15 79.00 2134.00 3520 20240529 -30.26 1791 20241209 37.07 2790 -12.01 20250219 1906 28.80 20250102 3520 -30.26 20240529 1791 37.07 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
7 20250429 110513 57 100.00 KOSDAQ 일반서비스 N N N N N 2452 42 2 1.74 79661455 32706 38.28 2410 2460 2400 3130 1690 2410 2435.68 2.72 0 -3495 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 673 31.04 1.15 12 0.12 79.00 2134.00 3520 20240529 -30.34 1791 20241209 36.91 2790 -12.11 20250219 1906 28.65 20250102 3520 -30.34 20240529 1791 36.91 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
8 20250429 100515 57 100.00 KOSDAQ 일반서비스 N N N N N 2425 15 2 0.62 23414397 9713 11.37 2410 2425 2400 3130 1690 2410 2410.62 2.72 0 -3141 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 666 30.70 1.14 12 0.04 79.00 2134.00 3520 20240529 -31.11 1791 20241209 35.40 2790 -13.08 20250219 1906 27.23 20250102 3520 -31.11 20240529 1791 35.40 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
9 20250429 090514 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 0 3 0.00 467542 194 0.23 2410 2412 2410 3130 1690 2410 2410.01 2.72 0 -174 2490 2450 2420 2380 2350 2435 2365 137 720 500 1630 5 1 27449486 662 30.51 1.13 12 0.00 79.00 2134.00 3520 20240529 -31.53 1791 20241209 34.56 2790 -13.62 20250219 1906 26.44 20250102 3520 -31.53 20240529 1791 34.56 20241209 0.70 Y 046120 500 137 억 747408 N N 0 N 00 N
10 20250428 160509 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -45 5 -1.83 206465601 85330 84.32 2460 2460 2390 3190 1720 2455 2419.64 2.69 0 7917 2545 2500 2465 2420 2385 2482 2402 137 735 500 1660 5 1 27449486 662 30.51 1.13 12 0.31 79.00 2134.00 3520 20240529 -31.53 1791 20241209 34.56 2790 -13.62 20250219 1906 26.44 20250102 3520 -31.53 20240529 1791 34.56 20241209 0.74 Y 046120 500 137 억 739490 N N 0 N 00 N
11 20250428 150512 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -45 5 -1.83 196857416 81333 80.37 2460 2460 2390 3190 1720 2455 2420.39 2.69 0 7635 2545 2500 2465 2420 2385 2482 2402 137 735 500 1660 5 1 27449486 662 30.51 1.13 12 0.30 79.00 2134.00 3520 20240529 -31.53 1791 20241209 34.56 2790 -13.62 20250219 1906 26.44 20250102 3520 -31.53 20240529 1791 34.56 20241209 0.74 Y 046120 500 137 억 739490 N N 0 N 00 N
12 20250428 140511 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 -25 5 -1.02 164544266 67909 67.10 2460 2460 2390 3190 1720 2455 2423.01 2.69 0 4257 2545 2500 2465 2420 2385 2482 2402 137 735 500 1660 5 1 27449486 667 30.76 1.14 12 0.25 79.00 2134.00 3520 20240529 -30.97 1791 20241209 35.68 2790 -12.90 20250219 1906 27.49 20250102 3520 -30.97 20240529 1791 35.68 20241209 0.74 Y 046120 500 137 억 739490 N N 0 N 00 N