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
104620/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
20250429,160755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4965,15,2,0.30,345506785,69489,196.72,4995,5030,4875,6430,3465,4950,4972.14,2.52,0,14527,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,5,1,15842126,787,-16.61,2.17,12,0.44,-299.00,2292.00,8000,20240527,-37.94,4150,20241115,19.64,5520,-10.05,20250213,4430,12.08,20250409,8000,-37.94,20240527,4150,19.64,20241115,0.43,Y,104620,500,79 억,,399043,N,N,124,N,00,N
20250429,150758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4985,35,2,0.71,335213270,67422,190.87,4995,5030,4875,6430,3465,4950,4971.90,2.52,0,15853,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,5,1,15842126,790,-16.67,2.17,12,0.43,-299.00,2292.00,8000,20240527,-37.69,4150,20241115,20.12,5520,-9.69,20250213,4430,12.53,20250409,8000,-37.69,20240527,4150,20.12,20241115,0.43,Y,104620,500,79 억,,399043,N,N,19,N,00,N
20250429,140759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4980,30,2,0.61,232427260,46764,132.39,4995,5030,4875,6430,3465,4950,4970.26,2.52,0,11736,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,5,1,15842126,789,-16.66,2.17,12,0.30,-299.00,2292.00,8000,20240527,-37.75,4150,20241115,20.00,5520,-9.78,20250213,4430,12.42,20250409,8000,-37.75,20240527,4150,20.00,20241115,0.43,Y,104620,500,79 억,,399043,N,N,19,N,00,N
20250429,130758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5000,50,2,1.01,213354575,42949,121.59,4995,5030,4875,6430,3465,4950,4967.67,2.52,0,11530,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,10,1,15842126,792,-16.72,2.18,12,0.27,-299.00,2292.00,8000,20240527,-37.50,4150,20241115,20.48,5520,-9.42,20250213,4430,12.87,20250409,8000,-37.50,20240527,4150,20.48,20241115,0.43,Y,104620,500,79 억,,399043,N,N,19,N,00,N
20250429,120801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4965,15,2,0.30,105932635,21490,60.84,4995,4995,4875,6430,3465,4950,4929.29,2.52,0,3004,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,5,1,15842126,787,-16.61,2.17,12,0.14,-299.00,2292.00,8000,20240527,-37.94,4150,20241115,19.64,5520,-10.05,20250213,4430,12.08,20250409,8000,-37.94,20240527,4150,19.64,20241115,0.43,Y,104620,500,79 억,,399043,N,N,19,N,00,N
20250429,110759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4950,0,3,0.00,89007605,18083,51.19,4995,4995,4875,6430,3465,4950,4922.01,2.52,0,2221,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,5,1,15842126,784,-16.56,2.16,12,0.11,-299.00,2292.00,8000,20240527,-38.12,4150,20241115,19.28,5520,-10.33,20250213,4430,11.74,20250409,8000,-38.12,20240527,4150,19.28,20241115,0.43,Y,104620,500,79 억,,399043,N,N,19,N,00,N
20250429,100802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4945,-5,5,-0.10,55801085,11341,32.11,4995,4995,4875,6430,3465,4950,4920.03,2.52,0,-734,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,5,1,15842126,783,-16.54,2.16,12,0.07,-299.00,2292.00,8000,20240527,-38.19,4150,20241115,19.16,5520,-10.42,20250213,4430,11.63,20250409,8000,-38.19,20240527,4150,19.16,20241115,0.43,Y,104620,500,79 억,,399043,N,N,19,N,00,N
20250429,090801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,-35,5,-0.71,16016480,3252,9.21,4995,4995,4900,6430,3465,4950,4924.32,2.52,0,523,5093,5021,4938,4866,4783,5057,4902,79,1480,500,3460,5,1,15842126,779,-16.44,2.14,12,0.02,-299.00,2292.00,8000,20240527,-38.56,4150,20241115,18.43,5520,-10.96,20250213,4430,10.95,20250409,8000,-38.56,20240527,4150,18.43,20241115,0.43,Y,104620,500,79 억,,399043,N,N,19,N,00,N
20250428,160754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4950,50,2,1.02,174764680,35301,84.56,4875,5010,4855,6370,3430,4900,4950.70,2.51,0,1841,5026,4962,4891,4827,4756,4995,4860,79,1470,500,3430,5,1,15842126,784,-16.56,2.16,12,0.22,-299.00,2292.00,8000,20240527,-38.12,4150,20241115,19.28,5520,-10.33,20250213,4430,11.74,20250409,8000,-38.12,20240527,4150,19.28,20241115,0.42,Y,104620,500,79 억,,397612,N,N,19,N,00,N
20250428,150757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4920,20,2,0.41,158840490,32070,76.82,4875,5010,4855,6370,3430,4900,4952.93,2.51,0,1296,5026,4962,4891,4827,4756,4995,4860,79,1470,500,3430,5,1,15842126,779,-16.45,2.15,12,0.20,-299.00,2292.00,8000,20240527,-38.50,4150,20241115,18.55,5520,-10.87,20250213,4430,11.06,20250409,8000,-38.50,20240527,4150,18.55,20241115,0.42,Y,104620,500,79 억,,397612,N,N,0,N,00,N
20250428,140757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4950,50,2,1.02,137369675,27722,66.40,4875,5010,4855,6370,3430,4900,4955.26,2.51,0,5375,5026,4962,4891,4827,4756,4995,4860,79,1470,500,3430,5,1,15842126,784,-16.56,2.16,12,0.17,-299.00,2292.00,8000,20240527,-38.12,4150,20241115,19.28,5520,-10.33,20250213,4430,11.74,20250409,8000,-38.12,20240527,4150,19.28,20241115,0.42,Y,104620,500,79 억,,397612,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 160755 57 100.00 KOSDAQ 일반서비스 N N N N N 4965 15 2 0.30 345506785 69489 196.72 4995 5030 4875 6430 3465 4950 4972.14 2.52 0 14527 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 5 1 15842126 787 -16.61 2.17 12 0.44 -299.00 2292.00 8000 20240527 -37.94 4150 20241115 19.64 5520 -10.05 20250213 4430 12.08 20250409 8000 -37.94 20240527 4150 19.64 20241115 0.43 Y 104620 500 79 억 399043 N N 124 N 00 N
3 20250429 150758 57 100.00 KOSDAQ 일반서비스 N N N N N 4985 35 2 0.71 335213270 67422 190.87 4995 5030 4875 6430 3465 4950 4971.90 2.52 0 15853 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 5 1 15842126 790 -16.67 2.17 12 0.43 -299.00 2292.00 8000 20240527 -37.69 4150 20241115 20.12 5520 -9.69 20250213 4430 12.53 20250409 8000 -37.69 20240527 4150 20.12 20241115 0.43 Y 104620 500 79 억 399043 N N 19 N 00 N
4 20250429 140759 57 100.00 KOSDAQ 일반서비스 N N N N N 4980 30 2 0.61 232427260 46764 132.39 4995 5030 4875 6430 3465 4950 4970.26 2.52 0 11736 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 5 1 15842126 789 -16.66 2.17 12 0.30 -299.00 2292.00 8000 20240527 -37.75 4150 20241115 20.00 5520 -9.78 20250213 4430 12.42 20250409 8000 -37.75 20240527 4150 20.00 20241115 0.43 Y 104620 500 79 억 399043 N N 19 N 00 N
5 20250429 130758 57 100.00 KOSDAQ 일반서비스 N N N N N 5000 50 2 1.01 213354575 42949 121.59 4995 5030 4875 6430 3465 4950 4967.67 2.52 0 11530 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 10 1 15842126 792 -16.72 2.18 12 0.27 -299.00 2292.00 8000 20240527 -37.50 4150 20241115 20.48 5520 -9.42 20250213 4430 12.87 20250409 8000 -37.50 20240527 4150 20.48 20241115 0.43 Y 104620 500 79 억 399043 N N 19 N 00 N
6 20250429 120801 57 100.00 KOSDAQ 일반서비스 N N N N N 4965 15 2 0.30 105932635 21490 60.84 4995 4995 4875 6430 3465 4950 4929.29 2.52 0 3004 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 5 1 15842126 787 -16.61 2.17 12 0.14 -299.00 2292.00 8000 20240527 -37.94 4150 20241115 19.64 5520 -10.05 20250213 4430 12.08 20250409 8000 -37.94 20240527 4150 19.64 20241115 0.43 Y 104620 500 79 억 399043 N N 19 N 00 N
7 20250429 110759 57 100.00 KOSDAQ 일반서비스 N N N N N 4950 0 3 0.00 89007605 18083 51.19 4995 4995 4875 6430 3465 4950 4922.01 2.52 0 2221 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 5 1 15842126 784 -16.56 2.16 12 0.11 -299.00 2292.00 8000 20240527 -38.12 4150 20241115 19.28 5520 -10.33 20250213 4430 11.74 20250409 8000 -38.12 20240527 4150 19.28 20241115 0.43 Y 104620 500 79 억 399043 N N 19 N 00 N
8 20250429 100802 57 100.00 KOSDAQ 일반서비스 N N N N N 4945 -5 5 -0.10 55801085 11341 32.11 4995 4995 4875 6430 3465 4950 4920.03 2.52 0 -734 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 5 1 15842126 783 -16.54 2.16 12 0.07 -299.00 2292.00 8000 20240527 -38.19 4150 20241115 19.16 5520 -10.42 20250213 4430 11.63 20250409 8000 -38.19 20240527 4150 19.16 20241115 0.43 Y 104620 500 79 억 399043 N N 19 N 00 N
9 20250429 090801 57 100.00 KOSDAQ 일반서비스 N N N N N 4915 -35 5 -0.71 16016480 3252 9.21 4995 4995 4900 6430 3465 4950 4924.32 2.52 0 523 5093 5021 4938 4866 4783 5057 4902 79 1480 500 3460 5 1 15842126 779 -16.44 2.14 12 0.02 -299.00 2292.00 8000 20240527 -38.56 4150 20241115 18.43 5520 -10.96 20250213 4430 10.95 20250409 8000 -38.56 20240527 4150 18.43 20241115 0.43 Y 104620 500 79 억 399043 N N 19 N 00 N
10 20250428 160754 57 100.00 KOSDAQ 일반서비스 N N N N N 4950 50 2 1.02 174764680 35301 84.56 4875 5010 4855 6370 3430 4900 4950.70 2.51 0 1841 5026 4962 4891 4827 4756 4995 4860 79 1470 500 3430 5 1 15842126 784 -16.56 2.16 12 0.22 -299.00 2292.00 8000 20240527 -38.12 4150 20241115 19.28 5520 -10.33 20250213 4430 11.74 20250409 8000 -38.12 20240527 4150 19.28 20241115 0.42 Y 104620 500 79 억 397612 N N 19 N 00 N
11 20250428 150757 57 100.00 KOSDAQ 일반서비스 N N N N N 4920 20 2 0.41 158840490 32070 76.82 4875 5010 4855 6370 3430 4900 4952.93 2.51 0 1296 5026 4962 4891 4827 4756 4995 4860 79 1470 500 3430 5 1 15842126 779 -16.45 2.15 12 0.20 -299.00 2292.00 8000 20240527 -38.50 4150 20241115 18.55 5520 -10.87 20250213 4430 11.06 20250409 8000 -38.50 20240527 4150 18.55 20241115 0.42 Y 104620 500 79 억 397612 N N 0 N 00 N
12 20250428 140757 57 100.00 KOSDAQ 일반서비스 N N N N N 4950 50 2 1.02 137369675 27722 66.40 4875 5010 4855 6370 3430 4900 4955.26 2.51 0 5375 5026 4962 4891 4827 4756 4995 4860 79 1470 500 3430 5 1 15842126 784 -16.56 2.16 12 0.17 -299.00 2292.00 8000 20240527 -38.12 4150 20241115 19.28 5520 -10.33 20250213 4430 11.74 20250409 8000 -38.12 20240527 4150 19.28 20241115 0.42 Y 104620 500 79 억 397612 N N 0 N 00 N