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
127120/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
20250429,160827,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,360,2,3.80,1355350900,139659,128.25,9470,9870,9340,12310,6630,9470,9704.70,1.50,0,3771,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2397,-18.27,8.83,12,0.57,-538.00,1113.00,9900,20250416,-0.71,1775,20240617,453.80,9900,-0.71,20250416,5000,96.60,20250115,9900,-0.71,20250416,1775,453.80,20240617,0.00,Y,127120,500,121 억,,365024,N,N,857,N,02,N
20250429,150830,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,320,2,3.38,1248591760,128777,118.25,9470,9870,9340,12310,6630,9470,9695.77,1.50,0,3650,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2387,-18.20,8.80,12,0.53,-538.00,1113.00,9900,20250416,-1.11,1775,20240617,451.55,9900,-1.11,20250416,5000,95.80,20250115,9900,-1.11,20250416,1775,451.55,20240617,0.00,Y,127120,500,121 억,,365024,N,N,10138,N,02,N
20250429,140832,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,310,2,3.27,1146427410,118310,108.64,9470,9870,9340,12310,6630,9470,9690.03,1.50,0,3779,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2385,-18.18,8.79,12,0.49,-538.00,1113.00,9900,20250416,-1.21,1775,20240617,450.99,9900,-1.21,20250416,5000,95.60,20250115,9900,-1.21,20250416,1775,450.99,20240617,0.00,Y,127120,500,121 억,,365024,N,N,10138,N,02,N
20250429,130831,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,280,2,2.96,1040645870,107502,98.72,9470,9870,9340,12310,6630,9470,9680.25,1.50,0,3885,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2377,-18.12,8.76,12,0.44,-538.00,1113.00,9900,20250416,-1.52,1775,20240617,449.30,9900,-1.52,20250416,5000,95.00,20250115,9900,-1.52,20250416,1775,449.30,20240617,0.00,Y,127120,500,121 억,,365024,N,N,10138,N,02,N
20250429,120833,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,330,2,3.48,924547020,95615,87.80,9470,9870,9340,12310,6630,9470,9669.48,1.50,0,3910,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2390,-18.22,8.81,12,0.39,-538.00,1113.00,9900,20250416,-1.01,1775,20240617,452.11,9900,-1.01,20250416,5000,96.00,20250115,9900,-1.01,20250416,1775,452.11,20240617,0.00,Y,127120,500,121 억,,365024,N,N,10138,N,02,N
20250429,110832,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,270,2,2.85,573172955,59737,54.85,9470,9740,9340,12310,6630,9470,9594.94,1.50,0,3020,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2375,-18.10,8.75,12,0.24,-538.00,1113.00,9900,20250416,-1.62,1775,20240617,448.73,9900,-1.62,20250416,5000,94.80,20250115,9900,-1.62,20250416,1775,448.73,20240617,0.00,Y,127120,500,121 억,,365024,N,N,10138,N,02,N
20250429,100834,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,200,2,2.11,401434065,42071,38.63,9470,9730,9340,12310,6630,9470,9541.82,1.50,0,4063,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2358,-17.97,8.69,12,0.17,-538.00,1113.00,9900,20250416,-2.32,1775,20240617,444.79,9900,-2.32,20250416,5000,93.40,20250115,9900,-2.32,20250416,1775,444.79,20240617,0.00,Y,127120,500,121 억,,365024,N,N,10138,N,02,N
20250429,090834,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,-20,5,-0.21,36915450,3908,3.59,9470,9470,9340,12310,6630,9470,9446.12,1.50,0,-1649,10150,9810,9280,8940,8410,9980,9110,122,2840,500,0,10,1,24384390,2304,-17.57,8.49,12,0.02,-538.00,1113.00,9900,20250416,-4.55,1775,20240617,432.39,9900,-4.55,20250416,5000,89.00,20250115,9900,-4.55,20250416,1775,432.39,20240617,0.00,Y,127120,500,121 억,,365024,N,N,10138,N,02,N
20250428,160826,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9470,460,2,5.11,985037025,108527,111.97,9030,9620,8750,11710,6310,9010,9075.80,1.53,0,-16990,9923,9466,9043,8586,8163,9255,8375,122,2700,500,0,10,1,24384390,2309,-17.60,8.51,12,0.45,-538.00,1113.00,9900,20250416,-4.34,1775,20240617,433.52,9900,-4.34,20250416,5000,89.40,20250115,9900,-4.34,20250416,1775,433.52,20240617,0.00,Y,127120,500,121 억,,372281,N,N,10138,N,02,N
20250428,150830,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,290,2,3.22,746271745,83372,86.02,9030,9300,8750,11710,6310,9010,8951.11,1.53,0,-12795,9923,9466,9043,8586,8163,9255,8375,122,2700,500,0,10,1,24384390,2268,-17.29,8.36,12,0.34,-538.00,1113.00,9900,20250416,-6.06,1775,20240617,423.94,9900,-6.06,20250416,5000,86.00,20250115,9900,-6.06,20250416,1775,423.94,20240617,0.00,Y,127120,500,121 억,,372281,N,N,1068,N,02,N
20250428,140829,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,40,2,0.44,563885325,63447,65.46,9030,9070,8750,11710,6310,9010,8887.50,1.53,0,-10184,9923,9466,9043,8586,8163,9255,8375,122,2700,500,0,10,1,24384390,2207,-16.82,8.13,12,0.26,-538.00,1113.00,9900,20250416,-8.59,1775,20240617,409.86,9900,-8.59,20250416,5000,81.00,20250115,9900,-8.59,20250416,1775,409.86,20240617,0.00,Y,127120,500,121 억,,372281,N,N,1068,N,02,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 160827 53 100.00 KOSDAQ 일반서비스 N N N N N 9830 360 2 3.80 1355350900 139659 128.25 9470 9870 9340 12310 6630 9470 9704.70 1.50 0 3771 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2397 -18.27 8.83 12 0.57 -538.00 1113.00 9900 20250416 -0.71 1775 20240617 453.80 9900 -0.71 20250416 5000 96.60 20250115 9900 -0.71 20250416 1775 453.80 20240617 0.00 Y 127120 500 121 억 365024 N N 857 N 02 N
3 20250429 150830 53 100.00 KOSDAQ 일반서비스 N N N N N 9790 320 2 3.38 1248591760 128777 118.25 9470 9870 9340 12310 6630 9470 9695.77 1.50 0 3650 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2387 -18.20 8.80 12 0.53 -538.00 1113.00 9900 20250416 -1.11 1775 20240617 451.55 9900 -1.11 20250416 5000 95.80 20250115 9900 -1.11 20250416 1775 451.55 20240617 0.00 Y 127120 500 121 억 365024 N N 10138 N 02 N
4 20250429 140832 53 100.00 KOSDAQ 일반서비스 N N N N N 9780 310 2 3.27 1146427410 118310 108.64 9470 9870 9340 12310 6630 9470 9690.03 1.50 0 3779 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2385 -18.18 8.79 12 0.49 -538.00 1113.00 9900 20250416 -1.21 1775 20240617 450.99 9900 -1.21 20250416 5000 95.60 20250115 9900 -1.21 20250416 1775 450.99 20240617 0.00 Y 127120 500 121 억 365024 N N 10138 N 02 N
5 20250429 130831 53 100.00 KOSDAQ 일반서비스 N N N N N 9750 280 2 2.96 1040645870 107502 98.72 9470 9870 9340 12310 6630 9470 9680.25 1.50 0 3885 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2377 -18.12 8.76 12 0.44 -538.00 1113.00 9900 20250416 -1.52 1775 20240617 449.30 9900 -1.52 20250416 5000 95.00 20250115 9900 -1.52 20250416 1775 449.30 20240617 0.00 Y 127120 500 121 억 365024 N N 10138 N 02 N
6 20250429 120833 53 100.00 KOSDAQ 일반서비스 N N N N N 9800 330 2 3.48 924547020 95615 87.80 9470 9870 9340 12310 6630 9470 9669.48 1.50 0 3910 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2390 -18.22 8.81 12 0.39 -538.00 1113.00 9900 20250416 -1.01 1775 20240617 452.11 9900 -1.01 20250416 5000 96.00 20250115 9900 -1.01 20250416 1775 452.11 20240617 0.00 Y 127120 500 121 억 365024 N N 10138 N 02 N
7 20250429 110832 53 100.00 KOSDAQ 일반서비스 N N N N N 9740 270 2 2.85 573172955 59737 54.85 9470 9740 9340 12310 6630 9470 9594.94 1.50 0 3020 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2375 -18.10 8.75 12 0.24 -538.00 1113.00 9900 20250416 -1.62 1775 20240617 448.73 9900 -1.62 20250416 5000 94.80 20250115 9900 -1.62 20250416 1775 448.73 20240617 0.00 Y 127120 500 121 억 365024 N N 10138 N 02 N
8 20250429 100834 53 100.00 KOSDAQ 일반서비스 N N N N N 9670 200 2 2.11 401434065 42071 38.63 9470 9730 9340 12310 6630 9470 9541.82 1.50 0 4063 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2358 -17.97 8.69 12 0.17 -538.00 1113.00 9900 20250416 -2.32 1775 20240617 444.79 9900 -2.32 20250416 5000 93.40 20250115 9900 -2.32 20250416 1775 444.79 20240617 0.00 Y 127120 500 121 억 365024 N N 10138 N 02 N
9 20250429 090834 53 100.00 KOSDAQ 일반서비스 N N N N N 9450 -20 5 -0.21 36915450 3908 3.59 9470 9470 9340 12310 6630 9470 9446.12 1.50 0 -1649 10150 9810 9280 8940 8410 9980 9110 122 2840 500 0 10 1 24384390 2304 -17.57 8.49 12 0.02 -538.00 1113.00 9900 20250416 -4.55 1775 20240617 432.39 9900 -4.55 20250416 5000 89.00 20250115 9900 -4.55 20250416 1775 432.39 20240617 0.00 Y 127120 500 121 억 365024 N N 10138 N 02 N
10 20250428 160826 53 100.00 KOSDAQ 일반서비스 N N N N N 9470 460 2 5.11 985037025 108527 111.97 9030 9620 8750 11710 6310 9010 9075.80 1.53 0 -16990 9923 9466 9043 8586 8163 9255 8375 122 2700 500 0 10 1 24384390 2309 -17.60 8.51 12 0.45 -538.00 1113.00 9900 20250416 -4.34 1775 20240617 433.52 9900 -4.34 20250416 5000 89.40 20250115 9900 -4.34 20250416 1775 433.52 20240617 0.00 Y 127120 500 121 억 372281 N N 10138 N 02 N
11 20250428 150830 53 100.00 KOSDAQ 일반서비스 N N N N N 9300 290 2 3.22 746271745 83372 86.02 9030 9300 8750 11710 6310 9010 8951.11 1.53 0 -12795 9923 9466 9043 8586 8163 9255 8375 122 2700 500 0 10 1 24384390 2268 -17.29 8.36 12 0.34 -538.00 1113.00 9900 20250416 -6.06 1775 20240617 423.94 9900 -6.06 20250416 5000 86.00 20250115 9900 -6.06 20250416 1775 423.94 20240617 0.00 Y 127120 500 121 억 372281 N N 1068 N 02 N
12 20250428 140829 53 100.00 KOSDAQ 일반서비스 N N N N N 9050 40 2 0.44 563885325 63447 65.46 9030 9070 8750 11710 6310 9010 8887.50 1.53 0 -10184 9923 9466 9043 8586 8163 9255 8375 122 2700 500 0 10 1 24384390 2207 -16.82 8.13 12 0.26 -538.00 1113.00 9900 20250416 -8.59 1775 20240617 409.86 9900 -8.59 20250416 5000 81.00 20250115 9900 -8.59 20250416 1775 409.86 20240617 0.00 Y 127120 500 121 억 372281 N N 1068 N 02 N