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
317870/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
20250429,161134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19120,-210,5,-1.09,252317680,13140,36.19,19240,19500,18950,25100,13540,19330,19202.26,3.46,0,-823,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1626,-95.60,4.21,12,0.15,-200.00,4545.00,20900,20240925,-8.52,13330,20241217,43.44,19500,-1.95,20250429,13660,39.97,20250102,20900,-8.52,20240925,13330,43.44,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250429,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19160,-170,5,-0.88,240905660,12544,34.55,19240,19500,18950,25100,13540,19330,19204.85,3.46,0,-565,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1630,-95.80,4.22,12,0.15,-200.00,4545.00,20900,20240925,-8.33,13330,20241217,43.74,19500,-1.74,20250429,13660,40.26,20250102,20900,-8.33,20240925,13330,43.74,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250429,141142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19160,-170,5,-0.88,192885820,10038,27.65,19240,19500,18950,25100,13540,19330,19215.56,3.46,0,327,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1630,-95.80,4.22,12,0.12,-200.00,4545.00,20900,20240925,-8.33,13330,20241217,43.74,19500,-1.74,20250429,13660,40.26,20250102,20900,-8.33,20240925,13330,43.74,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250429,131139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19210,-120,5,-0.62,170210840,8856,24.39,19240,19500,18950,25100,13540,19330,19219.83,3.46,0,-404,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1634,-96.05,4.23,12,0.10,-200.00,4545.00,20900,20240925,-8.09,13330,20241217,44.11,19500,-1.49,20250429,13660,40.63,20250102,20900,-8.09,20240925,13330,44.11,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250429,121143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19300,-30,5,-0.16,169653340,8827,24.31,19240,19500,18950,25100,13540,19330,19219.82,3.46,0,-421,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1642,-96.50,4.25,12,0.10,-200.00,4545.00,20900,20240925,-7.66,13330,20241217,44.79,19500,-1.03,20250429,13660,41.29,20250102,20900,-7.66,20240925,13330,44.79,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250429,111142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19250,-80,5,-0.41,121178550,6299,17.35,19240,19500,18950,25100,13540,19330,19237.74,3.46,0,-73,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1638,-96.25,4.24,12,0.07,-200.00,4545.00,20900,20240925,-7.89,13330,20241217,44.41,19500,-1.28,20250429,13660,40.92,20250102,20900,-7.89,20240925,13330,44.41,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250429,101143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19260,-70,5,-0.36,103327260,5371,14.79,19240,19500,18950,25100,13540,19330,19237.99,3.46,0,-22,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1638,-96.30,4.24,12,0.06,-200.00,4545.00,20900,20240925,-7.85,13330,20241217,44.49,19500,-1.23,20250429,13660,41.00,20250102,20900,-7.85,20240925,13330,44.49,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250429,091146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19120,-210,5,-1.09,21028020,1090,3.00,19240,19500,18950,25100,13540,19330,19291.76,3.46,0,-69,19990,19660,19050,18720,18110,19825,18885,43,5770,500,13910,10,1,8506750,1626,-95.60,4.21,12,0.01,-200.00,4545.00,20900,20240925,-8.52,13330,20241217,43.44,19500,-1.95,20250429,13660,39.97,20250102,20900,-8.52,20240925,13330,43.44,20241217,2.03,Y,317870,500,42 억,,294412,N,N,0,N,00,N
20250428,161133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19330,400,2,2.11,676851270,35804,127.23,18930,19380,18440,24600,13260,18930,18904.26,3.51,0,-4204,19536,19232,18876,18572,18216,19385,18725,43,5670,500,13620,10,1,8506750,1644,-96.65,4.25,12,0.42,-200.00,4545.00,20900,20240925,-7.51,13330,20241217,45.01,19380,-0.26,20250428,13660,41.51,20250102,20900,-7.51,20240925,13330,45.01,20241217,2.01,Y,317870,500,42 억,,298541,N,N,49,N,00,N
20250428,151138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19000,70,2,0.37,624973430,33098,117.61,18930,19380,18440,24600,13260,18930,18882.51,3.51,0,-2636,19536,19232,18876,18572,18216,19385,18725,43,5670,500,13620,10,1,8506750,1616,-95.00,4.18,12,0.39,-200.00,4545.00,20900,20240925,-9.09,13330,20241217,42.54,19380,-1.96,20250428,13660,39.09,20250102,20900,-9.09,20240925,13330,42.54,20241217,2.01,Y,317870,500,42 억,,298541,N,N,49,N,00,N
20250428,141139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18870,-60,5,-0.32,411323200,21944,77.98,18930,19050,18440,24600,13260,18930,18744.22,3.51,0,684,19536,19232,18876,18572,18216,19385,18725,43,5670,500,13620,10,1,8506750,1605,-94.35,4.15,12,0.26,-200.00,4545.00,20900,20240925,-9.71,13330,20241217,41.56,19180,-1.62,20250425,13660,38.14,20250102,20900,-9.71,20240925,13330,41.56,20241217,2.01,Y,317870,500,42 억,,298541,N,N,49,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 161134 57 100.00 KOSDAQ 기타제조 N N N N N 19120 -210 5 -1.09 252317680 13140 36.19 19240 19500 18950 25100 13540 19330 19202.26 3.46 0 -823 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1626 -95.60 4.21 12 0.15 -200.00 4545.00 20900 20240925 -8.52 13330 20241217 43.44 19500 -1.95 20250429 13660 39.97 20250102 20900 -8.52 20240925 13330 43.44 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
3 20250429 151140 57 100.00 KOSDAQ 기타제조 N N N N N 19160 -170 5 -0.88 240905660 12544 34.55 19240 19500 18950 25100 13540 19330 19204.85 3.46 0 -565 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1630 -95.80 4.22 12 0.15 -200.00 4545.00 20900 20240925 -8.33 13330 20241217 43.74 19500 -1.74 20250429 13660 40.26 20250102 20900 -8.33 20240925 13330 43.74 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
4 20250429 141142 57 100.00 KOSDAQ 기타제조 N N N N N 19160 -170 5 -0.88 192885820 10038 27.65 19240 19500 18950 25100 13540 19330 19215.56 3.46 0 327 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1630 -95.80 4.22 12 0.12 -200.00 4545.00 20900 20240925 -8.33 13330 20241217 43.74 19500 -1.74 20250429 13660 40.26 20250102 20900 -8.33 20240925 13330 43.74 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
5 20250429 131139 57 100.00 KOSDAQ 기타제조 N N N N N 19210 -120 5 -0.62 170210840 8856 24.39 19240 19500 18950 25100 13540 19330 19219.83 3.46 0 -404 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1634 -96.05 4.23 12 0.10 -200.00 4545.00 20900 20240925 -8.09 13330 20241217 44.11 19500 -1.49 20250429 13660 40.63 20250102 20900 -8.09 20240925 13330 44.11 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
6 20250429 121143 57 100.00 KOSDAQ 기타제조 N N N N N 19300 -30 5 -0.16 169653340 8827 24.31 19240 19500 18950 25100 13540 19330 19219.82 3.46 0 -421 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1642 -96.50 4.25 12 0.10 -200.00 4545.00 20900 20240925 -7.66 13330 20241217 44.79 19500 -1.03 20250429 13660 41.29 20250102 20900 -7.66 20240925 13330 44.79 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
7 20250429 111142 57 100.00 KOSDAQ 기타제조 N N N N N 19250 -80 5 -0.41 121178550 6299 17.35 19240 19500 18950 25100 13540 19330 19237.74 3.46 0 -73 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1638 -96.25 4.24 12 0.07 -200.00 4545.00 20900 20240925 -7.89 13330 20241217 44.41 19500 -1.28 20250429 13660 40.92 20250102 20900 -7.89 20240925 13330 44.41 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
8 20250429 101143 57 100.00 KOSDAQ 기타제조 N N N N N 19260 -70 5 -0.36 103327260 5371 14.79 19240 19500 18950 25100 13540 19330 19237.99 3.46 0 -22 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1638 -96.30 4.24 12 0.06 -200.00 4545.00 20900 20240925 -7.85 13330 20241217 44.49 19500 -1.23 20250429 13660 41.00 20250102 20900 -7.85 20240925 13330 44.49 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
9 20250429 091146 57 100.00 KOSDAQ 기타제조 N N N N N 19120 -210 5 -1.09 21028020 1090 3.00 19240 19500 18950 25100 13540 19330 19291.76 3.46 0 -69 19990 19660 19050 18720 18110 19825 18885 43 5770 500 13910 10 1 8506750 1626 -95.60 4.21 12 0.01 -200.00 4545.00 20900 20240925 -8.52 13330 20241217 43.44 19500 -1.95 20250429 13660 39.97 20250102 20900 -8.52 20240925 13330 43.44 20241217 2.03 Y 317870 500 42 억 294412 N N 0 N 00 N
10 20250428 161133 57 100.00 KOSDAQ 기타제조 N N N N N 19330 400 2 2.11 676851270 35804 127.23 18930 19380 18440 24600 13260 18930 18904.26 3.51 0 -4204 19536 19232 18876 18572 18216 19385 18725 43 5670 500 13620 10 1 8506750 1644 -96.65 4.25 12 0.42 -200.00 4545.00 20900 20240925 -7.51 13330 20241217 45.01 19380 -0.26 20250428 13660 41.51 20250102 20900 -7.51 20240925 13330 45.01 20241217 2.01 Y 317870 500 42 억 298541 N N 49 N 00 N
11 20250428 151138 57 100.00 KOSDAQ 기타제조 N N N N N 19000 70 2 0.37 624973430 33098 117.61 18930 19380 18440 24600 13260 18930 18882.51 3.51 0 -2636 19536 19232 18876 18572 18216 19385 18725 43 5670 500 13620 10 1 8506750 1616 -95.00 4.18 12 0.39 -200.00 4545.00 20900 20240925 -9.09 13330 20241217 42.54 19380 -1.96 20250428 13660 39.09 20250102 20900 -9.09 20240925 13330 42.54 20241217 2.01 Y 317870 500 42 억 298541 N N 49 N 00 N
12 20250428 141139 57 100.00 KOSDAQ 기타제조 N N N N N 18870 -60 5 -0.32 411323200 21944 77.98 18930 19050 18440 24600 13260 18930 18744.22 3.51 0 684 19536 19232 18876 18572 18216 19385 18725 43 5670 500 13620 10 1 8506750 1605 -94.35 4.15 12 0.26 -200.00 4545.00 20900 20240925 -9.71 13330 20241217 41.56 19180 -1.62 20250425 13660 38.14 20250102 20900 -9.71 20240925 13330 41.56 20241217 2.01 Y 317870 500 42 억 298541 N N 49 N 00 N