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
109820/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
20250429,160802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-5,5,-0.21,52830595,22022,84.01,2420,2435,2380,3110,1680,2395,2399.00,1.77,0,1827,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,487,-12.99,2.53,12,0.11,-184.00,943.00,7180,20240820,-66.71,2200,20250331,8.64,4040,-40.84,20250108,2200,8.64,20250331,7180,-66.71,20240820,2200,8.64,20250331,0.03,Y,109820,500,101 억,,360823,N,N,728,N,00,N
20250429,150806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,5,2,0.21,44862960,18689,71.30,2420,2435,2380,3110,1680,2395,2400.50,1.77,0,1138,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,489,-13.04,2.55,12,0.09,-184.00,943.00,7180,20240820,-66.57,2200,20250331,9.09,4040,-40.59,20250108,2200,9.09,20250331,7180,-66.57,20240820,2200,9.09,20250331,0.03,Y,109820,500,101 억,,360823,N,N,1354,N,00,N
20250429,140807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,5,2,0.21,28171575,11705,44.65,2420,2435,2390,3110,1680,2395,2406.80,1.77,0,-27,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,489,-13.04,2.55,12,0.06,-184.00,943.00,7180,20240820,-66.57,2200,20250331,9.09,4040,-40.59,20250108,2200,9.09,20250331,7180,-66.57,20240820,2200,9.09,20250331,0.03,Y,109820,500,101 억,,360823,N,N,1354,N,00,N
20250429,130806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,0,3,0.00,23998200,9962,38.00,2420,2435,2390,3110,1680,2395,2408.97,1.77,0,-374,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,488,-13.02,2.54,12,0.05,-184.00,943.00,7180,20240820,-66.64,2200,20250331,8.86,4040,-40.72,20250108,2200,8.86,20250331,7180,-66.64,20240820,2200,8.86,20250331,0.03,Y,109820,500,101 억,,360823,N,N,1354,N,00,N
20250429,120809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,5,2,0.21,20687700,8582,32.74,2420,2435,2390,3110,1680,2395,2410.59,1.77,0,-415,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,489,-13.04,2.55,12,0.04,-184.00,943.00,7180,20240820,-66.57,2200,20250331,9.09,4040,-40.59,20250108,2200,9.09,20250331,7180,-66.57,20240820,2200,9.09,20250331,0.03,Y,109820,500,101 억,,360823,N,N,1354,N,00,N
20250429,110807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,10,2,0.42,19088915,7916,30.20,2420,2435,2390,3110,1680,2395,2411.43,1.77,0,-778,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,490,-13.07,2.55,12,0.04,-184.00,943.00,7180,20240820,-66.50,2200,20250331,9.32,4040,-40.47,20250108,2200,9.32,20250331,7180,-66.50,20240820,2200,9.32,20250331,0.03,Y,109820,500,101 억,,360823,N,N,1354,N,00,N
20250429,100810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,20,2,0.84,8471785,3495,13.33,2420,2435,2395,3110,1680,2395,2423.97,1.77,0,-796,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,493,-13.12,2.56,12,0.02,-184.00,943.00,7180,20240820,-66.36,2200,20250331,9.77,4040,-40.22,20250108,2200,9.77,20250331,7180,-66.36,20240820,2200,9.77,20250331,0.03,Y,109820,500,101 억,,360823,N,N,1354,N,00,N
20250429,090809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,40,2,1.67,4935650,2031,7.75,2420,2435,2420,3110,1680,2395,2430.16,1.77,0,-263,2461,2427,2406,2372,2351,2417,2362,102,715,500,1480,5,1,20393640,497,-13.23,2.58,12,0.01,-184.00,943.00,7180,20240820,-66.09,2200,20250331,10.68,4040,-39.73,20250108,2200,10.68,20250331,7180,-66.09,20240820,2200,10.68,20250331,0.03,Y,109820,500,101 억,,360823,N,N,1354,N,00,N
20250428,160802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-15,5,-0.62,62997875,26208,203.19,2405,2440,2385,3130,1690,2410,2403.77,1.81,0,-3799,2463,2436,2423,2396,2383,2430,2390,102,720,500,1490,5,1,20393640,488,-13.02,2.54,12,0.13,-184.00,943.00,7180,20240820,-66.64,2200,20250331,8.86,4040,-40.72,20250108,2200,8.86,20250331,7180,-66.64,20240820,2200,8.86,20250331,0.03,Y,109820,500,101 억,,369522,N,N,1354,N,00,N
20250428,150806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-15,5,-0.62,58886320,24486,189.84,2405,2440,2390,3130,1690,2410,2404.90,1.81,0,-3679,2463,2436,2423,2396,2383,2430,2390,102,720,500,1490,5,1,20393640,488,-13.02,2.54,12,0.12,-184.00,943.00,7180,20240820,-66.64,2200,20250331,8.86,4040,-40.72,20250108,2200,8.86,20250331,7180,-66.64,20240820,2200,8.86,20250331,0.03,Y,109820,500,101 억,,369522,N,N,601,N,00,N
20250428,140805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,-5,5,-0.21,49326950,20492,158.88,2405,2440,2395,3130,1690,2410,2407.13,1.81,0,-2328,2463,2436,2423,2396,2383,2430,2390,102,720,500,1490,5,1,20393640,490,-13.07,2.55,12,0.10,-184.00,943.00,7180,20240820,-66.50,2200,20250331,9.32,4040,-40.47,20250108,2200,9.32,20250331,7180,-66.50,20240820,2200,9.32,20250331,0.03,Y,109820,500,101 억,,369522,N,N,601,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 160802 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -5 5 -0.21 52830595 22022 84.01 2420 2435 2380 3110 1680 2395 2399.00 1.77 0 1827 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 487 -12.99 2.53 12 0.11 -184.00 943.00 7180 20240820 -66.71 2200 20250331 8.64 4040 -40.84 20250108 2200 8.64 20250331 7180 -66.71 20240820 2200 8.64 20250331 0.03 Y 109820 500 101 억 360823 N N 728 N 00 N
3 20250429 150806 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 5 2 0.21 44862960 18689 71.30 2420 2435 2380 3110 1680 2395 2400.50 1.77 0 1138 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 489 -13.04 2.55 12 0.09 -184.00 943.00 7180 20240820 -66.57 2200 20250331 9.09 4040 -40.59 20250108 2200 9.09 20250331 7180 -66.57 20240820 2200 9.09 20250331 0.03 Y 109820 500 101 억 360823 N N 1354 N 00 N
4 20250429 140807 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 5 2 0.21 28171575 11705 44.65 2420 2435 2390 3110 1680 2395 2406.80 1.77 0 -27 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 489 -13.04 2.55 12 0.06 -184.00 943.00 7180 20240820 -66.57 2200 20250331 9.09 4040 -40.59 20250108 2200 9.09 20250331 7180 -66.57 20240820 2200 9.09 20250331 0.03 Y 109820 500 101 억 360823 N N 1354 N 00 N
5 20250429 130806 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 0 3 0.00 23998200 9962 38.00 2420 2435 2390 3110 1680 2395 2408.97 1.77 0 -374 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 488 -13.02 2.54 12 0.05 -184.00 943.00 7180 20240820 -66.64 2200 20250331 8.86 4040 -40.72 20250108 2200 8.86 20250331 7180 -66.64 20240820 2200 8.86 20250331 0.03 Y 109820 500 101 억 360823 N N 1354 N 00 N
6 20250429 120809 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 5 2 0.21 20687700 8582 32.74 2420 2435 2390 3110 1680 2395 2410.59 1.77 0 -415 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 489 -13.04 2.55 12 0.04 -184.00 943.00 7180 20240820 -66.57 2200 20250331 9.09 4040 -40.59 20250108 2200 9.09 20250331 7180 -66.57 20240820 2200 9.09 20250331 0.03 Y 109820 500 101 억 360823 N N 1354 N 00 N
7 20250429 110807 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 10 2 0.42 19088915 7916 30.20 2420 2435 2390 3110 1680 2395 2411.43 1.77 0 -778 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 490 -13.07 2.55 12 0.04 -184.00 943.00 7180 20240820 -66.50 2200 20250331 9.32 4040 -40.47 20250108 2200 9.32 20250331 7180 -66.50 20240820 2200 9.32 20250331 0.03 Y 109820 500 101 억 360823 N N 1354 N 00 N
8 20250429 100810 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 20 2 0.84 8471785 3495 13.33 2420 2435 2395 3110 1680 2395 2423.97 1.77 0 -796 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 493 -13.12 2.56 12 0.02 -184.00 943.00 7180 20240820 -66.36 2200 20250331 9.77 4040 -40.22 20250108 2200 9.77 20250331 7180 -66.36 20240820 2200 9.77 20250331 0.03 Y 109820 500 101 억 360823 N N 1354 N 00 N
9 20250429 090809 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 40 2 1.67 4935650 2031 7.75 2420 2435 2420 3110 1680 2395 2430.16 1.77 0 -263 2461 2427 2406 2372 2351 2417 2362 102 715 500 1480 5 1 20393640 497 -13.23 2.58 12 0.01 -184.00 943.00 7180 20240820 -66.09 2200 20250331 10.68 4040 -39.73 20250108 2200 10.68 20250331 7180 -66.09 20240820 2200 10.68 20250331 0.03 Y 109820 500 101 억 360823 N N 1354 N 00 N
10 20250428 160802 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 -15 5 -0.62 62997875 26208 203.19 2405 2440 2385 3130 1690 2410 2403.77 1.81 0 -3799 2463 2436 2423 2396 2383 2430 2390 102 720 500 1490 5 1 20393640 488 -13.02 2.54 12 0.13 -184.00 943.00 7180 20240820 -66.64 2200 20250331 8.86 4040 -40.72 20250108 2200 8.86 20250331 7180 -66.64 20240820 2200 8.86 20250331 0.03 Y 109820 500 101 억 369522 N N 1354 N 00 N
11 20250428 150806 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 -15 5 -0.62 58886320 24486 189.84 2405 2440 2390 3130 1690 2410 2404.90 1.81 0 -3679 2463 2436 2423 2396 2383 2430 2390 102 720 500 1490 5 1 20393640 488 -13.02 2.54 12 0.12 -184.00 943.00 7180 20240820 -66.64 2200 20250331 8.86 4040 -40.72 20250108 2200 8.86 20250331 7180 -66.64 20240820 2200 8.86 20250331 0.03 Y 109820 500 101 억 369522 N N 601 N 00 N
12 20250428 140805 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 -5 5 -0.21 49326950 20492 158.88 2405 2440 2395 3130 1690 2410 2407.13 1.81 0 -2328 2463 2436 2423 2396 2383 2430 2390 102 720 500 1490 5 1 20393640 490 -13.07 2.55 12 0.10 -184.00 943.00 7180 20240820 -66.50 2200 20250331 9.32 4040 -40.47 20250108 2200 9.32 20250331 7180 -66.50 20240820 2200 9.32 20250331 0.03 Y 109820 500 101 억 369522 N N 601 N 00 N