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
263920/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
20250429,161043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1031,-12,5,-1.15,51003771,50078,206.07,1043,1043,1001,1355,731,1043,1018.49,0.37,0,-571,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,506,14.94,1.15,12,0.10,69.00,898.00,1360,20240813,-24.19,881,20241209,17.03,1110,-7.12,20250424,925,11.46,20250416,1360,-24.19,20240813,881,17.03,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250429,151048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1032,-11,5,-1.05,48934552,48071,197.81,1043,1043,1001,1355,731,1043,1017.96,0.37,0,-475,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,506,14.96,1.15,12,0.10,69.00,898.00,1360,20240813,-24.12,881,20241209,17.14,1110,-7.03,20250424,925,11.57,20250416,1360,-24.12,20240813,881,17.14,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250429,141050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1029,-14,5,-1.34,45610119,44840,184.51,1043,1043,1001,1355,731,1043,1017.17,0.37,0,-478,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,505,14.91,1.15,12,0.09,69.00,898.00,1360,20240813,-24.34,881,20241209,16.80,1110,-7.30,20250424,925,11.24,20250416,1360,-24.34,20240813,881,16.80,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250429,131048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1029,-14,5,-1.34,45509277,44742,184.11,1043,1043,1001,1355,731,1043,1017.15,0.37,0,-478,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,505,14.91,1.15,12,0.09,69.00,898.00,1360,20240813,-24.34,881,20241209,16.80,1110,-7.30,20250424,925,11.24,20250416,1360,-24.34,20240813,881,16.80,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250429,121051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1028,-15,5,-1.44,31132147,30770,126.62,1043,1043,1001,1355,731,1043,1011.77,0.37,0,852,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,504,14.90,1.14,12,0.06,69.00,898.00,1360,20240813,-24.41,881,20241209,16.69,1110,-7.39,20250424,925,11.14,20250416,1360,-24.41,20240813,881,16.69,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250429,111050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1029,-14,5,-1.34,29374134,29055,119.56,1043,1043,1001,1355,731,1043,1010.98,0.37,0,856,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,505,14.91,1.15,12,0.06,69.00,898.00,1360,20240813,-24.34,881,20241209,16.80,1110,-7.30,20250424,925,11.24,20250416,1360,-24.34,20240813,881,16.80,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250429,101051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1015,-28,5,-2.68,8099438,7931,32.64,1043,1043,1014,1355,731,1043,1021.24,0.37,0,-197,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,498,14.71,1.13,12,0.02,69.00,898.00,1360,20240813,-25.37,881,20241209,15.21,1110,-8.56,20250424,925,9.73,20250416,1360,-25.37,20240813,881,15.21,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250429,091053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1039,-4,5,-0.38,97776,94,0.39,1043,1043,1034,1355,731,1043,1040.17,0.37,0,-46,1085,1063,1048,1026,1011,1056,1019,245,312,500,750,1,1,49045134,510,15.06,1.16,12,0.00,69.00,898.00,1360,20240813,-23.60,881,20241209,17.93,1110,-6.40,20250424,925,12.32,20250416,1360,-23.60,20240813,881,17.93,20241209,0.12,Y,263920,500,245 억,,183769,N,N,0,N,00,N
20250428,161042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1043,-13,5,-1.23,24898835,23932,59.27,1056,1070,1033,1372,740,1056,1040.40,0.40,0,247,1115,1085,1058,1028,1001,1100,1043,245,316,500,760,1,1,49045134,512,15.12,1.16,12,0.05,69.00,898.00,1360,20240813,-23.31,881,20241209,18.39,1110,-6.04,20250424,925,12.76,20250416,1360,-23.31,20240813,881,18.39,20241209,0.12,Y,263920,500,245 억,,197467,N,N,0,N,00,N
20250428,151046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1039,-17,5,-1.61,21523847,20685,51.23,1056,1070,1033,1372,740,1056,1040.55,0.40,0,328,1115,1085,1058,1028,1001,1100,1043,245,316,500,760,1,1,49045134,510,15.06,1.16,12,0.04,69.00,898.00,1360,20240813,-23.60,881,20241209,17.93,1110,-6.40,20250424,925,12.32,20250416,1360,-23.60,20240813,881,17.93,20241209,0.12,Y,263920,500,245 억,,197467,N,N,0,N,00,N
20250428,141047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1034,-22,5,-2.08,20013203,19228,47.62,1056,1070,1033,1372,740,1056,1040.84,0.40,0,477,1115,1085,1058,1028,1001,1100,1043,245,316,500,760,1,1,49045134,507,14.99,1.15,12,0.04,69.00,898.00,1360,20240813,-23.97,881,20241209,17.37,1110,-6.85,20250424,925,11.78,20250416,1360,-23.97,20240813,881,17.37,20241209,0.12,Y,263920,500,245 억,,197467,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 161043 57 100.00 KOSDAQ 기타제조 N N N N N 1031 -12 5 -1.15 51003771 50078 206.07 1043 1043 1001 1355 731 1043 1018.49 0.37 0 -571 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 506 14.94 1.15 12 0.10 69.00 898.00 1360 20240813 -24.19 881 20241209 17.03 1110 -7.12 20250424 925 11.46 20250416 1360 -24.19 20240813 881 17.03 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
3 20250429 151048 57 100.00 KOSDAQ 기타제조 N N N N N 1032 -11 5 -1.05 48934552 48071 197.81 1043 1043 1001 1355 731 1043 1017.96 0.37 0 -475 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 506 14.96 1.15 12 0.10 69.00 898.00 1360 20240813 -24.12 881 20241209 17.14 1110 -7.03 20250424 925 11.57 20250416 1360 -24.12 20240813 881 17.14 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
4 20250429 141050 57 100.00 KOSDAQ 기타제조 N N N N N 1029 -14 5 -1.34 45610119 44840 184.51 1043 1043 1001 1355 731 1043 1017.17 0.37 0 -478 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 505 14.91 1.15 12 0.09 69.00 898.00 1360 20240813 -24.34 881 20241209 16.80 1110 -7.30 20250424 925 11.24 20250416 1360 -24.34 20240813 881 16.80 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
5 20250429 131048 57 100.00 KOSDAQ 기타제조 N N N N N 1029 -14 5 -1.34 45509277 44742 184.11 1043 1043 1001 1355 731 1043 1017.15 0.37 0 -478 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 505 14.91 1.15 12 0.09 69.00 898.00 1360 20240813 -24.34 881 20241209 16.80 1110 -7.30 20250424 925 11.24 20250416 1360 -24.34 20240813 881 16.80 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
6 20250429 121051 57 100.00 KOSDAQ 기타제조 N N N N N 1028 -15 5 -1.44 31132147 30770 126.62 1043 1043 1001 1355 731 1043 1011.77 0.37 0 852 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 504 14.90 1.14 12 0.06 69.00 898.00 1360 20240813 -24.41 881 20241209 16.69 1110 -7.39 20250424 925 11.14 20250416 1360 -24.41 20240813 881 16.69 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
7 20250429 111050 57 100.00 KOSDAQ 기타제조 N N N N N 1029 -14 5 -1.34 29374134 29055 119.56 1043 1043 1001 1355 731 1043 1010.98 0.37 0 856 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 505 14.91 1.15 12 0.06 69.00 898.00 1360 20240813 -24.34 881 20241209 16.80 1110 -7.30 20250424 925 11.24 20250416 1360 -24.34 20240813 881 16.80 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
8 20250429 101051 57 100.00 KOSDAQ 기타제조 N N N N N 1015 -28 5 -2.68 8099438 7931 32.64 1043 1043 1014 1355 731 1043 1021.24 0.37 0 -197 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 498 14.71 1.13 12 0.02 69.00 898.00 1360 20240813 -25.37 881 20241209 15.21 1110 -8.56 20250424 925 9.73 20250416 1360 -25.37 20240813 881 15.21 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
9 20250429 091053 57 100.00 KOSDAQ 기타제조 N N N N N 1039 -4 5 -0.38 97776 94 0.39 1043 1043 1034 1355 731 1043 1040.17 0.37 0 -46 1085 1063 1048 1026 1011 1056 1019 245 312 500 750 1 1 49045134 510 15.06 1.16 12 0.00 69.00 898.00 1360 20240813 -23.60 881 20241209 17.93 1110 -6.40 20250424 925 12.32 20250416 1360 -23.60 20240813 881 17.93 20241209 0.12 Y 263920 500 245 억 183769 N N 0 N 00 N
10 20250428 161042 57 100.00 KOSDAQ 기타제조 N N N N N 1043 -13 5 -1.23 24898835 23932 59.27 1056 1070 1033 1372 740 1056 1040.40 0.40 0 247 1115 1085 1058 1028 1001 1100 1043 245 316 500 760 1 1 49045134 512 15.12 1.16 12 0.05 69.00 898.00 1360 20240813 -23.31 881 20241209 18.39 1110 -6.04 20250424 925 12.76 20250416 1360 -23.31 20240813 881 18.39 20241209 0.12 Y 263920 500 245 억 197467 N N 0 N 00 N
11 20250428 151046 57 100.00 KOSDAQ 기타제조 N N N N N 1039 -17 5 -1.61 21523847 20685 51.23 1056 1070 1033 1372 740 1056 1040.55 0.40 0 328 1115 1085 1058 1028 1001 1100 1043 245 316 500 760 1 1 49045134 510 15.06 1.16 12 0.04 69.00 898.00 1360 20240813 -23.60 881 20241209 17.93 1110 -6.40 20250424 925 12.32 20250416 1360 -23.60 20240813 881 17.93 20241209 0.12 Y 263920 500 245 억 197467 N N 0 N 00 N
12 20250428 141047 57 100.00 KOSDAQ 기타제조 N N N N N 1034 -22 5 -2.08 20013203 19228 47.62 1056 1070 1033 1372 740 1056 1040.84 0.40 0 477 1115 1085 1058 1028 1001 1100 1043 245 316 500 760 1 1 49045134 507 14.99 1.15 12 0.04 69.00 898.00 1360 20240813 -23.97 881 20241209 17.37 1110 -6.85 20250424 925 11.78 20250416 1360 -23.97 20240813 881 17.37 20241209 0.12 Y 263920 500 245 억 197467 N N 0 N 00 N