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
192440/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
20250429,160921,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26700,150,2,0.56,354613400,13147,47.29,26550,27100,26150,34500,18600,26550,26972.95,8.26,0,-1422,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1660,5.73,0.32,12,0.21,4663.00,84563.00,31350,20240426,-14.83,18680,20241209,42.93,27600,-3.26,20250415,18980,40.67,20250102,31250,-14.56,20240429,18680,42.93,20241209,0.27,Y,192440,500,31 억,,513344,N,N,470,N,00,N
20250429,150924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26950,400,2,1.51,353942700,13122,47.20,26550,27100,26150,34500,18600,26550,26973.23,8.26,0,-1424,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1675,5.78,0.32,12,0.21,4663.00,84563.00,31350,20240426,-14.04,18680,20241209,44.27,27600,-2.36,20250415,18980,41.99,20250102,31250,-13.76,20240429,18680,44.27,20241209,0.27,Y,192440,500,31 억,,513344,N,N,924,N,00,N
20250429,140926,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27000,450,2,1.69,155293500,5769,20.75,26550,27100,26150,34500,18600,26550,26918.62,8.26,0,-1150,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1678,5.79,0.32,12,0.09,4663.00,84563.00,31350,20240426,-13.88,18680,20241209,44.54,27600,-2.17,20250415,18980,42.26,20250102,31250,-13.60,20240429,18680,44.54,20241209,0.27,Y,192440,500,31 억,,513344,N,N,924,N,00,N
20250429,130924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26650,100,2,0.38,121969700,4533,16.31,26550,27100,26150,34500,18600,26550,26907.06,8.26,0,-900,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1657,5.72,0.32,12,0.07,4663.00,84563.00,31350,20240426,-14.99,18680,20241209,42.67,27600,-3.44,20250415,18980,40.41,20250102,31250,-14.72,20240429,18680,42.67,20241209,0.27,Y,192440,500,31 억,,513344,N,N,924,N,00,N
20250429,120928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26850,300,2,1.13,99379050,3692,13.28,26550,27100,26150,34500,18600,26550,26917.40,8.26,0,-699,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1669,5.76,0.32,12,0.06,4663.00,84563.00,31350,20240426,-14.35,18680,20241209,43.74,27600,-2.72,20250415,18980,41.46,20250102,31250,-14.08,20240429,18680,43.74,20241209,0.27,Y,192440,500,31 억,,513344,N,N,924,N,00,N
20250429,110926,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27050,500,2,1.88,65734700,2443,8.79,26550,27100,26150,34500,18600,26550,26907.37,8.26,0,-645,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1682,5.80,0.32,12,0.04,4663.00,84563.00,31350,20240426,-13.72,18680,20241209,44.81,27600,-1.99,20250415,18980,42.52,20250102,31250,-13.44,20240429,18680,44.81,20241209,0.27,Y,192440,500,31 억,,513344,N,N,924,N,00,N
20250429,100928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26950,400,2,1.51,35312700,1316,4.73,26550,27000,26150,34500,18600,26550,26833.36,8.26,0,-546,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1675,5.78,0.32,12,0.02,4663.00,84563.00,31350,20240426,-14.04,18680,20241209,44.27,27600,-2.36,20250415,18980,41.99,20250102,31250,-13.76,20240429,18680,44.27,20241209,0.27,Y,192440,500,31 억,,513344,N,N,924,N,00,N
20250429,090929,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26850,300,2,1.13,4936200,185,0.67,26550,26850,26150,34500,18600,26550,26682.16,8.26,0,-21,27450,27000,26400,25950,25350,26700,25650,31,7950,500,19110,50,1,6216363,1669,5.76,0.32,12,0.00,4663.00,84563.00,31350,20240426,-14.35,18680,20241209,43.74,27600,-2.72,20250415,18980,41.46,20250102,31250,-14.08,20240429,18680,43.74,20241209,0.27,Y,192440,500,31 억,,513344,N,N,924,N,00,N
20250428,160919,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26550,-100,5,-0.38,730054325,27800,187.56,26700,26850,25800,34600,18700,26650,26260.95,8.17,0,5491,27250,26950,26650,26350,26050,27100,26500,31,7950,500,19180,50,1,6216363,1650,5.69,0.31,12,0.45,4663.00,84563.00,31350,20240426,-15.31,18680,20241209,42.13,27600,-3.80,20250415,18980,39.88,20250102,31250,-15.04,20240429,18680,42.13,20241209,0.28,Y,192440,500,31 억,,507868,N,N,924,N,00,N
20250428,150923,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26550,-100,5,-0.38,728090725,27726,187.06,26700,26850,25800,34600,18700,26650,26260.22,8.17,0,5427,27250,26950,26650,26350,26050,27100,26500,31,7950,500,19180,50,1,6216363,1650,5.69,0.31,12,0.45,4663.00,84563.00,31350,20240426,-15.31,18680,20241209,42.13,27600,-3.80,20250415,18980,39.88,20250102,31250,-15.04,20240429,18680,42.13,20241209,0.28,Y,192440,500,31 억,,507868,N,N,690,N,00,N
20250428,140924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26450,-200,5,-0.75,566337075,21616,145.84,26700,26850,25800,34600,18700,26650,26199.90,8.17,0,6857,27250,26950,26650,26350,26050,27100,26500,31,7950,500,19180,50,1,6216363,1644,5.67,0.31,12,0.35,4663.00,84563.00,31350,20240426,-15.63,18680,20241209,41.60,27600,-4.17,20250415,18980,39.36,20250102,31250,-15.36,20240429,18680,41.60,20241209,0.28,Y,192440,500,31 억,,507868,N,N,690,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 160921 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26700 150 2 0.56 354613400 13147 47.29 26550 27100 26150 34500 18600 26550 26972.95 8.26 0 -1422 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1660 5.73 0.32 12 0.21 4663.00 84563.00 31350 20240426 -14.83 18680 20241209 42.93 27600 -3.26 20250415 18980 40.67 20250102 31250 -14.56 20240429 18680 42.93 20241209 0.27 Y 192440 500 31 억 513344 N N 470 N 00 N
3 20250429 150924 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26950 400 2 1.51 353942700 13122 47.20 26550 27100 26150 34500 18600 26550 26973.23 8.26 0 -1424 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1675 5.78 0.32 12 0.21 4663.00 84563.00 31350 20240426 -14.04 18680 20241209 44.27 27600 -2.36 20250415 18980 41.99 20250102 31250 -13.76 20240429 18680 44.27 20241209 0.27 Y 192440 500 31 억 513344 N N 924 N 00 N
4 20250429 140926 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27000 450 2 1.69 155293500 5769 20.75 26550 27100 26150 34500 18600 26550 26918.62 8.26 0 -1150 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1678 5.79 0.32 12 0.09 4663.00 84563.00 31350 20240426 -13.88 18680 20241209 44.54 27600 -2.17 20250415 18980 42.26 20250102 31250 -13.60 20240429 18680 44.54 20241209 0.27 Y 192440 500 31 억 513344 N N 924 N 00 N
5 20250429 130924 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26650 100 2 0.38 121969700 4533 16.31 26550 27100 26150 34500 18600 26550 26907.06 8.26 0 -900 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1657 5.72 0.32 12 0.07 4663.00 84563.00 31350 20240426 -14.99 18680 20241209 42.67 27600 -3.44 20250415 18980 40.41 20250102 31250 -14.72 20240429 18680 42.67 20241209 0.27 Y 192440 500 31 억 513344 N N 924 N 00 N
6 20250429 120928 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26850 300 2 1.13 99379050 3692 13.28 26550 27100 26150 34500 18600 26550 26917.40 8.26 0 -699 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1669 5.76 0.32 12 0.06 4663.00 84563.00 31350 20240426 -14.35 18680 20241209 43.74 27600 -2.72 20250415 18980 41.46 20250102 31250 -14.08 20240429 18680 43.74 20241209 0.27 Y 192440 500 31 억 513344 N N 924 N 00 N
7 20250429 110926 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27050 500 2 1.88 65734700 2443 8.79 26550 27100 26150 34500 18600 26550 26907.37 8.26 0 -645 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1682 5.80 0.32 12 0.04 4663.00 84563.00 31350 20240426 -13.72 18680 20241209 44.81 27600 -1.99 20250415 18980 42.52 20250102 31250 -13.44 20240429 18680 44.81 20241209 0.27 Y 192440 500 31 억 513344 N N 924 N 00 N
8 20250429 100928 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26950 400 2 1.51 35312700 1316 4.73 26550 27000 26150 34500 18600 26550 26833.36 8.26 0 -546 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1675 5.78 0.32 12 0.02 4663.00 84563.00 31350 20240426 -14.04 18680 20241209 44.27 27600 -2.36 20250415 18980 41.99 20250102 31250 -13.76 20240429 18680 44.27 20241209 0.27 Y 192440 500 31 억 513344 N N 924 N 00 N
9 20250429 090929 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26850 300 2 1.13 4936200 185 0.67 26550 26850 26150 34500 18600 26550 26682.16 8.26 0 -21 27450 27000 26400 25950 25350 26700 25650 31 7950 500 19110 50 1 6216363 1669 5.76 0.32 12 0.00 4663.00 84563.00 31350 20240426 -14.35 18680 20241209 43.74 27600 -2.72 20250415 18980 41.46 20250102 31250 -14.08 20240429 18680 43.74 20241209 0.27 Y 192440 500 31 억 513344 N N 924 N 00 N
10 20250428 160919 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26550 -100 5 -0.38 730054325 27800 187.56 26700 26850 25800 34600 18700 26650 26260.95 8.17 0 5491 27250 26950 26650 26350 26050 27100 26500 31 7950 500 19180 50 1 6216363 1650 5.69 0.31 12 0.45 4663.00 84563.00 31350 20240426 -15.31 18680 20241209 42.13 27600 -3.80 20250415 18980 39.88 20250102 31250 -15.04 20240429 18680 42.13 20241209 0.28 Y 192440 500 31 억 507868 N N 924 N 00 N
11 20250428 150923 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26550 -100 5 -0.38 728090725 27726 187.06 26700 26850 25800 34600 18700 26650 26260.22 8.17 0 5427 27250 26950 26650 26350 26050 27100 26500 31 7950 500 19180 50 1 6216363 1650 5.69 0.31 12 0.45 4663.00 84563.00 31350 20240426 -15.31 18680 20241209 42.13 27600 -3.80 20250415 18980 39.88 20250102 31250 -15.04 20240429 18680 42.13 20241209 0.28 Y 192440 500 31 억 507868 N N 690 N 00 N
12 20250428 140924 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26450 -200 5 -0.75 566337075 21616 145.84 26700 26850 25800 34600 18700 26650 26199.90 8.17 0 6857 27250 26950 26650 26350 26050 27100 26500 31 7950 500 19180 50 1 6216363 1644 5.67 0.31 12 0.35 4663.00 84563.00 31350 20240426 -15.63 18680 20241209 41.60 27600 -4.17 20250415 18980 39.36 20250102 31250 -15.36 20240429 18680 41.60 20241209 0.28 Y 192440 500 31 억 507868 N N 690 N 00 N