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
373200/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
20250429,161219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,773,19,2,2.52,439124497,576435,72.97,754,781,740,980,528,754,761.79,0.95,0,91812,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,766,-27.61,6.55,12,0.58,-28.00,118.00,2100,20240612,-63.19,410,20241014,88.54,999,-22.62,20250421,565,36.81,20250224,2100,-63.19,20240612,410,88.54,20241014,0.00,Y,373200,100,99 억,,938709,N,N,2959,N,00,N
20250429,151225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,771,17,2,2.25,426841076,560411,70.94,754,781,740,980,528,754,761.66,0.95,0,90440,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,764,-27.54,6.53,12,0.57,-28.00,118.00,2100,20240612,-63.29,410,20241014,88.05,999,-22.82,20250421,565,36.46,20250224,2100,-63.29,20240612,410,88.05,20241014,0.00,Y,373200,100,99 억,,938709,N,N,9285,N,00,N
20250429,141228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,766,12,2,1.59,320847339,423280,53.58,754,780,740,980,528,754,758.00,0.95,0,55043,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,759,-27.36,6.49,12,0.43,-28.00,118.00,2100,20240612,-63.52,410,20241014,86.83,999,-23.32,20250421,565,35.58,20250224,2100,-63.52,20240612,410,86.83,20241014,0.00,Y,373200,100,99 억,,938709,N,N,9285,N,00,N
20250429,131224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,758,4,2,0.53,303486178,400363,50.68,754,780,740,980,528,754,758.03,0.95,0,48338,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,751,-27.07,6.42,12,0.40,-28.00,118.00,2100,20240612,-63.90,410,20241014,84.88,999,-24.12,20250421,565,34.16,20250224,2100,-63.90,20240612,410,84.88,20241014,0.00,Y,373200,100,99 억,,938709,N,N,9285,N,00,N
20250429,121228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,754,0,3,0.00,276642042,364996,46.20,754,780,740,980,528,754,757.93,0.95,0,42668,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,747,-26.93,6.39,12,0.37,-28.00,118.00,2100,20240612,-64.10,410,20241014,83.90,999,-24.52,20250421,565,33.45,20250224,2100,-64.10,20240612,410,83.90,20241014,0.00,Y,373200,100,99 억,,938709,N,N,9285,N,00,N
20250429,111226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,759,5,2,0.66,233040934,307017,38.86,754,780,740,980,528,754,759.05,0.95,0,29100,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,752,-27.11,6.43,12,0.31,-28.00,118.00,2100,20240612,-63.86,410,20241014,85.12,999,-24.02,20250421,565,34.34,20250224,2100,-63.86,20240612,410,85.12,20241014,0.00,Y,373200,100,99 억,,938709,N,N,9285,N,00,N
20250429,101229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,762,8,2,1.06,177887270,233998,29.62,754,780,740,980,528,754,760.21,0.95,0,24834,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,755,-27.21,6.46,12,0.24,-28.00,118.00,2100,20240612,-63.71,410,20241014,85.85,999,-23.72,20250421,565,34.87,20250224,2100,-63.71,20240612,410,85.85,20241014,0.00,Y,373200,100,99 억,,938709,N,N,9285,N,00,N
20250429,091231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,744,-10,5,-1.33,42027041,56380,7.14,754,763,740,980,528,754,745.42,0.95,0,18595,804,779,766,741,728,772,734,99,226,100,510,1,1,99059515,737,-26.57,6.31,12,0.06,-28.00,118.00,2100,20240612,-64.57,410,20241014,81.46,999,-25.53,20250421,565,31.68,20250224,2100,-64.57,20240612,410,81.46,20241014,0.00,Y,373200,100,99 억,,938709,N,N,9285,N,00,N
20250428,161218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,754,-37,5,-4.68,593675577,776347,108.06,790,791,753,1028,554,791,764.71,1.08,0,-134585,824,807,780,763,736,816,772,99,237,100,530,1,1,99059515,747,-26.93,6.39,12,0.78,-28.00,118.00,2100,20240612,-64.10,410,20241014,83.90,999,-24.52,20250421,565,33.45,20250224,2100,-64.10,20240612,410,83.90,20241014,0.00,Y,373200,100,99 억,,1066966,N,N,9285,N,00,N
20250428,151223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,764,-27,5,-3.41,488624281,637585,88.75,790,791,753,1028,554,791,766.37,1.08,0,-75245,824,807,780,763,736,816,772,99,237,100,530,1,1,99059515,757,-27.29,6.47,12,0.64,-28.00,118.00,2100,20240612,-63.62,410,20241014,86.34,999,-23.52,20250421,565,35.22,20250224,2100,-63.62,20240612,410,86.34,20241014,0.00,Y,373200,100,99 억,,1066966,N,N,5821,N,00,N
20250428,141224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,764,-27,5,-3.41,452909284,590753,82.23,790,791,753,1028,554,791,766.66,1.08,0,-69651,824,807,780,763,736,816,772,99,237,100,530,1,1,99059515,757,-27.29,6.47,12,0.60,-28.00,118.00,2100,20240612,-63.62,410,20241014,86.34,999,-23.52,20250421,565,35.22,20250224,2100,-63.62,20240612,410,86.34,20241014,0.00,Y,373200,100,99 억,,1066966,N,N,5821,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 161219 57 100.00 KOSDAQ 기타제조 N N N N N 773 19 2 2.52 439124497 576435 72.97 754 781 740 980 528 754 761.79 0.95 0 91812 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 766 -27.61 6.55 12 0.58 -28.00 118.00 2100 20240612 -63.19 410 20241014 88.54 999 -22.62 20250421 565 36.81 20250224 2100 -63.19 20240612 410 88.54 20241014 0.00 Y 373200 100 99 억 938709 N N 2959 N 00 N
3 20250429 151225 57 100.00 KOSDAQ 기타제조 N N N N N 771 17 2 2.25 426841076 560411 70.94 754 781 740 980 528 754 761.66 0.95 0 90440 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 764 -27.54 6.53 12 0.57 -28.00 118.00 2100 20240612 -63.29 410 20241014 88.05 999 -22.82 20250421 565 36.46 20250224 2100 -63.29 20240612 410 88.05 20241014 0.00 Y 373200 100 99 억 938709 N N 9285 N 00 N
4 20250429 141228 57 100.00 KOSDAQ 기타제조 N N N N N 766 12 2 1.59 320847339 423280 53.58 754 780 740 980 528 754 758.00 0.95 0 55043 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 759 -27.36 6.49 12 0.43 -28.00 118.00 2100 20240612 -63.52 410 20241014 86.83 999 -23.32 20250421 565 35.58 20250224 2100 -63.52 20240612 410 86.83 20241014 0.00 Y 373200 100 99 억 938709 N N 9285 N 00 N
5 20250429 131224 57 100.00 KOSDAQ 기타제조 N N N N N 758 4 2 0.53 303486178 400363 50.68 754 780 740 980 528 754 758.03 0.95 0 48338 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 751 -27.07 6.42 12 0.40 -28.00 118.00 2100 20240612 -63.90 410 20241014 84.88 999 -24.12 20250421 565 34.16 20250224 2100 -63.90 20240612 410 84.88 20241014 0.00 Y 373200 100 99 억 938709 N N 9285 N 00 N
6 20250429 121228 57 100.00 KOSDAQ 기타제조 N N N N N 754 0 3 0.00 276642042 364996 46.20 754 780 740 980 528 754 757.93 0.95 0 42668 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 747 -26.93 6.39 12 0.37 -28.00 118.00 2100 20240612 -64.10 410 20241014 83.90 999 -24.52 20250421 565 33.45 20250224 2100 -64.10 20240612 410 83.90 20241014 0.00 Y 373200 100 99 억 938709 N N 9285 N 00 N
7 20250429 111226 57 100.00 KOSDAQ 기타제조 N N N N N 759 5 2 0.66 233040934 307017 38.86 754 780 740 980 528 754 759.05 0.95 0 29100 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 752 -27.11 6.43 12 0.31 -28.00 118.00 2100 20240612 -63.86 410 20241014 85.12 999 -24.02 20250421 565 34.34 20250224 2100 -63.86 20240612 410 85.12 20241014 0.00 Y 373200 100 99 억 938709 N N 9285 N 00 N
8 20250429 101229 57 100.00 KOSDAQ 기타제조 N N N N N 762 8 2 1.06 177887270 233998 29.62 754 780 740 980 528 754 760.21 0.95 0 24834 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 755 -27.21 6.46 12 0.24 -28.00 118.00 2100 20240612 -63.71 410 20241014 85.85 999 -23.72 20250421 565 34.87 20250224 2100 -63.71 20240612 410 85.85 20241014 0.00 Y 373200 100 99 억 938709 N N 9285 N 00 N
9 20250429 091231 57 100.00 KOSDAQ 기타제조 N N N N N 744 -10 5 -1.33 42027041 56380 7.14 754 763 740 980 528 754 745.42 0.95 0 18595 804 779 766 741 728 772 734 99 226 100 510 1 1 99059515 737 -26.57 6.31 12 0.06 -28.00 118.00 2100 20240612 -64.57 410 20241014 81.46 999 -25.53 20250421 565 31.68 20250224 2100 -64.57 20240612 410 81.46 20241014 0.00 Y 373200 100 99 억 938709 N N 9285 N 00 N
10 20250428 161218 57 100.00 KOSDAQ 기타제조 N N N N N 754 -37 5 -4.68 593675577 776347 108.06 790 791 753 1028 554 791 764.71 1.08 0 -134585 824 807 780 763 736 816 772 99 237 100 530 1 1 99059515 747 -26.93 6.39 12 0.78 -28.00 118.00 2100 20240612 -64.10 410 20241014 83.90 999 -24.52 20250421 565 33.45 20250224 2100 -64.10 20240612 410 83.90 20241014 0.00 Y 373200 100 99 억 1066966 N N 9285 N 00 N
11 20250428 151223 57 100.00 KOSDAQ 기타제조 N N N N N 764 -27 5 -3.41 488624281 637585 88.75 790 791 753 1028 554 791 766.37 1.08 0 -75245 824 807 780 763 736 816 772 99 237 100 530 1 1 99059515 757 -27.29 6.47 12 0.64 -28.00 118.00 2100 20240612 -63.62 410 20241014 86.34 999 -23.52 20250421 565 35.22 20250224 2100 -63.62 20240612 410 86.34 20241014 0.00 Y 373200 100 99 억 1066966 N N 5821 N 00 N
12 20250428 141224 57 100.00 KOSDAQ 기타제조 N N N N N 764 -27 5 -3.41 452909284 590753 82.23 790 791 753 1028 554 791 766.66 1.08 0 -69651 824 807 780 763 736 816 772 99 237 100 530 1 1 99059515 757 -27.29 6.47 12 0.60 -28.00 118.00 2100 20240612 -63.62 410 20241014 86.34 999 -23.52 20250421 565 35.22 20250224 2100 -63.62 20240612 410 86.34 20241014 0.00 Y 373200 100 99 억 1066966 N N 5821 N 00 N