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
043220/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
20250429,160501,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250429,150503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250429,140503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250429,130505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250429,120504,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250429,110504,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250429,100506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250429,090505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250428,160500,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250428,150503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250428,140502,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,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 160501 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
3 20250429 150503 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
4 20250429 140503 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
5 20250429 130505 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
6 20250429 120504 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
7 20250429 110504 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
8 20250429 100506 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
9 20250429 090505 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
10 20250428 160500 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
11 20250428 150503 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
12 20250428 140502 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1040 20240508 -83.56 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N