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
439410/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
20250429,161258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2135,5,2,0.23,106873665,50104,99.54,2130,2135,2130,2765,1495,2130,2133.04,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,188,39.54,1.08,12,0.57,54.00,1978.00,2135,20250414,0.00,2030,20241224,5.17,2135,0.00,20250414,2070,3.14,20250102,2135,0.00,20250414,2030,5.17,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250429,151305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,0,3,0.00,46474830,21814,43.34,2130,2135,2130,2765,1495,2130,2130.50,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.25,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250429,141308,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,0,3,0.00,44868810,21060,41.84,2130,2135,2130,2765,1495,2130,2130.52,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.24,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250429,131303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,0,3,0.00,42163710,19790,39.32,2130,2135,2130,2765,1495,2130,2130.56,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.22,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250429,121308,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,0,3,0.00,41141310,19310,38.36,2130,2135,2130,2765,1495,2130,2130.57,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.22,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250429,111306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2135,5,2,0.23,38855820,18237,36.23,2130,2135,2130,2765,1495,2130,2130.60,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,188,39.54,1.08,12,0.21,54.00,1978.00,2135,20250414,0.00,2030,20241224,5.17,2135,0.00,20250414,2070,3.14,20250102,2135,0.00,20250414,2030,5.17,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250429,101309,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2135,5,2,0.23,36935690,17336,34.44,2130,2135,2130,2765,1495,2130,2130.58,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,188,39.54,1.08,12,0.20,54.00,1978.00,2135,20250414,0.00,2030,20241224,5.17,2135,0.00,20250414,2070,3.14,20250102,2135,0.00,20250414,2030,5.17,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250429,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2143,2136,2128,2121,2113,2140,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.00,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,7560,N,N,0,N,00,N
20250428,161257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,106814630,50337,66.65,2125,2135,2120,2775,1495,2135,2121.99,0.09,0,19458,2141,2137,2131,2127,2121,2140,2130,9,640,100,1490,5,1,8800000,187,39.44,1.08,12,0.57,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250428,151302,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,106793330,50327,66.63,2125,2135,2120,2775,1495,2135,2121.99,0.09,0,19458,2141,2137,2131,2127,2121,2140,2130,9,640,100,1490,5,1,8800000,187,39.44,1.08,12,0.57,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250428,141303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,-5,5,-0.23,106793330,50327,66.63,2125,2135,2120,2775,1495,2135,2121.99,0.09,0,19458,2141,2137,2131,2127,2121,2140,2130,9,640,100,1490,5,1,8800000,187,39.44,1.08,12,0.57,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,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 161258 57 100.00 KOSDAQ 신고가 금융 N N N N N 2135 5 2 0.23 106873665 50104 99.54 2130 2135 2130 2765 1495 2130 2133.04 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 188 39.54 1.08 12 0.57 54.00 1978.00 2135 20250414 0.00 2030 20241224 5.17 2135 0.00 20250414 2070 3.14 20250102 2135 0.00 20250414 2030 5.17 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
3 20250429 151305 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 0 3 0.00 46474830 21814 43.34 2130 2135 2130 2765 1495 2130 2130.50 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.25 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 0.00 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
4 20250429 141308 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 0 3 0.00 44868810 21060 41.84 2130 2135 2130 2765 1495 2130 2130.52 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.24 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 0.00 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
5 20250429 131303 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 0 3 0.00 42163710 19790 39.32 2130 2135 2130 2765 1495 2130 2130.56 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.22 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 0.00 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
6 20250429 121308 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 0 3 0.00 41141310 19310 38.36 2130 2135 2130 2765 1495 2130 2130.57 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.22 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 0.00 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
7 20250429 111306 57 100.00 KOSDAQ 신고가 금융 N N N N N 2135 5 2 0.23 38855820 18237 36.23 2130 2135 2130 2765 1495 2130 2130.60 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 188 39.54 1.08 12 0.21 54.00 1978.00 2135 20250414 0.00 2030 20241224 5.17 2135 0.00 20250414 2070 3.14 20250102 2135 0.00 20250414 2030 5.17 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
8 20250429 101309 57 100.00 KOSDAQ 신고가 금융 N N N N N 2135 5 2 0.23 36935690 17336 34.44 2130 2135 2130 2765 1495 2130 2130.58 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 188 39.54 1.08 12 0.20 54.00 1978.00 2135 20250414 0.00 2030 20241224 5.17 2135 0.00 20250414 2070 3.14 20250102 2135 0.00 20250414 2030 5.17 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
9 20250429 091311 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.09 0 0 2143 2136 2128 2121 2113 2140 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.00 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 7560 N N 0 N 00 N
10 20250428 161257 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 -5 5 -0.23 106814630 50337 66.65 2125 2135 2120 2775 1495 2135 2121.99 0.09 0 19458 2141 2137 2131 2127 2121 2140 2130 9 640 100 1490 5 1 8800000 187 39.44 1.08 12 0.57 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 0.00 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
11 20250428 151302 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 -5 5 -0.23 106793330 50327 66.63 2125 2135 2120 2775 1495 2135 2121.99 0.09 0 19458 2141 2137 2131 2127 2121 2140 2130 9 640 100 1490 5 1 8800000 187 39.44 1.08 12 0.57 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 0.00 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
12 20250428 141303 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 -5 5 -0.23 106793330 50327 66.63 2125 2135 2120 2775 1495 2135 2121.99 0.09 0 19458 2141 2137 2131 2127 2121 2140 2130 9 640 100 1490 5 1 8800000 187 39.44 1.08 12 0.57 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 0.00 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N