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
130580/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
20250429,160830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4790,5,2,0.10,39192430,8167,63.59,4785,4810,4785,6220,3350,4785,4798.88,42.98,0,309,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,738,5.40,0.73,12,0.05,887.00,6553.00,6040,20240422,-20.70,4395,20250409,8.99,4880,-1.84,20250206,4395,8.99,20250409,6030,-20.56,20240430,4395,8.99,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250429,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,15,2,0.31,37973760,7913,61.61,4785,4810,4785,6220,3350,4785,4798.91,42.98,0,310,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,739,5.41,0.73,12,0.05,887.00,6553.00,6040,20240422,-20.53,4395,20250409,9.22,4880,-1.64,20250206,4395,9.22,20250409,6030,-20.40,20240430,4395,9.22,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250429,140835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,15,2,0.31,35176130,7329,57.06,4785,4810,4785,6220,3350,4785,4799.58,42.98,0,303,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,739,5.41,0.73,12,0.05,887.00,6553.00,6040,20240422,-20.53,4395,20250409,9.22,4880,-1.64,20250206,4395,9.22,20250409,6030,-20.40,20240430,4395,9.22,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250429,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,15,2,0.31,6119155,1276,9.93,4785,4810,4785,6220,3350,4785,4795.58,42.98,0,64,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,739,5.41,0.73,12,0.01,887.00,6553.00,6040,20240422,-20.53,4395,20250409,9.22,4880,-1.64,20250206,4395,9.22,20250409,6030,-20.40,20240430,4395,9.22,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250429,120836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4795,10,2,0.21,5304490,1106,8.61,4785,4810,4785,6220,3350,4785,4796.10,42.98,0,67,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,738,5.41,0.73,12,0.01,887.00,6553.00,6040,20240422,-20.61,4395,20250409,9.10,4880,-1.74,20250206,4395,9.10,20250409,6030,-20.48,20240430,4395,9.10,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250429,110835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,15,2,0.31,3170970,661,5.15,4785,4810,4785,6220,3350,4785,4797.23,42.98,0,10,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,739,5.41,0.73,12,0.00,887.00,6553.00,6040,20240422,-20.53,4395,20250409,9.22,4880,-1.64,20250206,4395,9.22,20250409,6030,-20.40,20240430,4395,9.22,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250429,100837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4790,5,2,0.10,2253490,470,3.66,4785,4805,4785,6220,3350,4785,4794.66,42.98,0,1,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,738,5.40,0.73,12,0.00,887.00,6553.00,6040,20240422,-20.70,4395,20250409,8.99,4880,-1.84,20250206,4395,8.99,20250409,6030,-20.56,20240430,4395,8.99,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250429,090837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,15,2,0.31,598330,125,0.97,4785,4800,4785,6220,3350,4785,4786.64,42.98,0,15,4835,4810,4780,4755,4725,4795,4740,77,1435,500,3440,5,1,15400000,739,5.41,0.73,12,0.00,887.00,6553.00,6040,20240422,-20.53,4395,20250409,9.22,4880,-1.64,20250206,4395,9.22,20250409,6030,-20.40,20240430,4395,9.22,20250409,0.09,Y,130580,500,77 억,,6619092,N,N,0,N,00,N
20250428,160829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4785,0,3,0.00,61456438,12844,120.88,4800,4805,4750,6220,3350,4785,4784.84,43.01,0,-858,4841,4812,4771,4742,4701,4827,4757,77,1435,500,3440,5,1,15400000,737,5.39,0.73,12,0.08,887.00,6553.00,6040,20240422,-20.78,4395,20250409,8.87,4880,-1.95,20250206,4395,8.87,20250409,6030,-20.65,20240430,4395,8.87,20250409,0.12,Y,130580,500,77 억,,6622994,N,N,0,N,00,N
20250428,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,15,2,0.31,59517948,12439,117.07,4800,4805,4750,6220,3350,4785,4784.79,43.01,0,-854,4841,4812,4771,4742,4701,4827,4757,77,1435,500,3440,5,1,15400000,739,5.41,0.73,12,0.08,887.00,6553.00,6040,20240422,-20.53,4395,20250409,9.22,4880,-1.64,20250206,4395,9.22,20250409,6030,-20.40,20240430,4395,9.22,20250409,0.12,Y,130580,500,77 억,,6622994,N,N,0,N,00,N
20250428,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4785,0,3,0.00,48523743,10144,95.47,4800,4805,4750,6220,3350,4785,4783.49,43.01,0,-892,4841,4812,4771,4742,4701,4827,4757,77,1435,500,3440,5,1,15400000,737,5.39,0.73,12,0.07,887.00,6553.00,6040,20240422,-20.78,4395,20250409,8.87,4880,-1.95,20250206,4395,8.87,20250409,6030,-20.65,20240430,4395,8.87,20250409,0.12,Y,130580,500,77 억,,6622994,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 160830 57 100.00 KOSDAQ 일반서비스 N N N N N 4790 5 2 0.10 39192430 8167 63.59 4785 4810 4785 6220 3350 4785 4798.88 42.98 0 309 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 738 5.40 0.73 12 0.05 887.00 6553.00 6040 20240422 -20.70 4395 20250409 8.99 4880 -1.84 20250206 4395 8.99 20250409 6030 -20.56 20240430 4395 8.99 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
3 20250429 150833 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 15 2 0.31 37973760 7913 61.61 4785 4810 4785 6220 3350 4785 4798.91 42.98 0 310 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 739 5.41 0.73 12 0.05 887.00 6553.00 6040 20240422 -20.53 4395 20250409 9.22 4880 -1.64 20250206 4395 9.22 20250409 6030 -20.40 20240430 4395 9.22 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
4 20250429 140835 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 15 2 0.31 35176130 7329 57.06 4785 4810 4785 6220 3350 4785 4799.58 42.98 0 303 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 739 5.41 0.73 12 0.05 887.00 6553.00 6040 20240422 -20.53 4395 20250409 9.22 4880 -1.64 20250206 4395 9.22 20250409 6030 -20.40 20240430 4395 9.22 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
5 20250429 130833 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 15 2 0.31 6119155 1276 9.93 4785 4810 4785 6220 3350 4785 4795.58 42.98 0 64 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 739 5.41 0.73 12 0.01 887.00 6553.00 6040 20240422 -20.53 4395 20250409 9.22 4880 -1.64 20250206 4395 9.22 20250409 6030 -20.40 20240430 4395 9.22 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
6 20250429 120836 57 100.00 KOSDAQ 일반서비스 N N N N N 4795 10 2 0.21 5304490 1106 8.61 4785 4810 4785 6220 3350 4785 4796.10 42.98 0 67 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 738 5.41 0.73 12 0.01 887.00 6553.00 6040 20240422 -20.61 4395 20250409 9.10 4880 -1.74 20250206 4395 9.10 20250409 6030 -20.48 20240430 4395 9.10 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
7 20250429 110835 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 15 2 0.31 3170970 661 5.15 4785 4810 4785 6220 3350 4785 4797.23 42.98 0 10 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 739 5.41 0.73 12 0.00 887.00 6553.00 6040 20240422 -20.53 4395 20250409 9.22 4880 -1.64 20250206 4395 9.22 20250409 6030 -20.40 20240430 4395 9.22 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
8 20250429 100837 57 100.00 KOSDAQ 일반서비스 N N N N N 4790 5 2 0.10 2253490 470 3.66 4785 4805 4785 6220 3350 4785 4794.66 42.98 0 1 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 738 5.40 0.73 12 0.00 887.00 6553.00 6040 20240422 -20.70 4395 20250409 8.99 4880 -1.84 20250206 4395 8.99 20250409 6030 -20.56 20240430 4395 8.99 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
9 20250429 090837 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 15 2 0.31 598330 125 0.97 4785 4800 4785 6220 3350 4785 4786.64 42.98 0 15 4835 4810 4780 4755 4725 4795 4740 77 1435 500 3440 5 1 15400000 739 5.41 0.73 12 0.00 887.00 6553.00 6040 20240422 -20.53 4395 20250409 9.22 4880 -1.64 20250206 4395 9.22 20250409 6030 -20.40 20240430 4395 9.22 20250409 0.09 Y 130580 500 77 억 6619092 N N 0 N 00 N
10 20250428 160829 57 100.00 KOSDAQ 일반서비스 N N N N N 4785 0 3 0.00 61456438 12844 120.88 4800 4805 4750 6220 3350 4785 4784.84 43.01 0 -858 4841 4812 4771 4742 4701 4827 4757 77 1435 500 3440 5 1 15400000 737 5.39 0.73 12 0.08 887.00 6553.00 6040 20240422 -20.78 4395 20250409 8.87 4880 -1.95 20250206 4395 8.87 20250409 6030 -20.65 20240430 4395 8.87 20250409 0.12 Y 130580 500 77 억 6622994 N N 0 N 00 N
11 20250428 150833 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 15 2 0.31 59517948 12439 117.07 4800 4805 4750 6220 3350 4785 4784.79 43.01 0 -854 4841 4812 4771 4742 4701 4827 4757 77 1435 500 3440 5 1 15400000 739 5.41 0.73 12 0.08 887.00 6553.00 6040 20240422 -20.53 4395 20250409 9.22 4880 -1.64 20250206 4395 9.22 20250409 6030 -20.40 20240430 4395 9.22 20250409 0.12 Y 130580 500 77 억 6622994 N N 0 N 00 N
12 20250428 140833 57 100.00 KOSDAQ 일반서비스 N N N N N 4785 0 3 0.00 48523743 10144 95.47 4800 4805 4750 6220 3350 4785 4783.49 43.01 0 -892 4841 4812 4771 4742 4701 4827 4757 77 1435 500 3440 5 1 15400000 737 5.39 0.73 12 0.07 887.00 6553.00 6040 20240422 -20.78 4395 20250409 8.87 4880 -1.95 20250206 4395 8.87 20250409 6030 -20.65 20240430 4395 8.87 20250409 0.12 Y 130580 500 77 억 6622994 N N 0 N 00 N