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
051490/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
20250429,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,0,3,0.00,270033294,65116,87.16,4140,4350,4070,5380,2900,4140,4146.96,3.80,0,-3346,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,588,16.36,0.56,12,0.46,253.00,7415.00,6230,20241016,-33.55,3300,20241209,25.45,5070,-18.34,20250326,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250429,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,-20,5,-0.48,247321979,59597,79.77,4140,4350,4070,5380,2900,4140,4149.91,3.80,0,897,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,585,16.28,0.56,12,0.42,253.00,7415.00,6230,20241016,-33.87,3300,20241209,24.85,5070,-18.74,20250326,3605,14.29,20250203,6230,-33.87,20241016,3300,24.85,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250429,140528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,-5,5,-0.12,237185954,57136,76.48,4140,4350,4070,5380,2900,4140,4151.25,3.80,0,0,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,587,16.34,0.56,12,0.40,253.00,7415.00,6230,20241016,-33.63,3300,20241209,25.30,5070,-18.44,20250326,3605,14.70,20250203,6230,-33.63,20241016,3300,25.30,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250429,130529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,-15,5,-0.36,215972134,51986,69.58,4140,4350,4070,5380,2900,4140,4154.43,3.80,0,-2294,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,586,16.30,0.56,12,0.37,253.00,7415.00,6230,20241016,-33.79,3300,20241209,25.00,5070,-18.64,20250326,3605,14.42,20250203,6230,-33.79,20241016,3300,25.00,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250429,120529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,0,3,0.00,203229034,48897,65.45,4140,4350,4070,5380,2900,4140,4156.27,3.80,0,-2872,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,588,16.36,0.56,12,0.34,253.00,7415.00,6230,20241016,-33.55,3300,20241209,25.45,5070,-18.34,20250326,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250429,110528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,-20,5,-0.48,86172444,20998,28.11,4140,4185,4070,5380,2900,4140,4103.84,3.80,0,3954,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,585,16.28,0.56,12,0.15,253.00,7415.00,6230,20241016,-33.87,3300,20241209,24.85,5070,-18.74,20250326,3605,14.29,20250203,6230,-33.87,20241016,3300,24.85,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250429,100530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-55,5,-1.33,72303340,17617,23.58,4140,4185,4070,5380,2900,4140,4104.18,3.80,0,2192,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,580,16.15,0.55,12,0.12,253.00,7415.00,6230,20241016,-34.43,3300,20241209,23.79,5070,-19.43,20250326,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250429,090530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,0,3,0.00,12572725,3034,4.06,4140,4185,4140,5380,2900,4140,4143.94,3.80,0,54,4313,4226,4153,4066,3993,4190,4030,72,1240,500,2560,5,1,14200000,588,16.36,0.56,12,0.02,253.00,7415.00,6230,20241016,-33.55,3300,20241209,25.45,5070,-18.34,20250326,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.40,Y,051490,500,72 억,,539294,N,N,0,N,00,N
20250428,160524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-50,5,-1.19,309127955,74547,68.47,4200,4240,4080,5440,2935,4190,4146.80,3.63,0,23317,4300,4245,4185,4130,4070,4272,4157,72,1250,500,2590,5,1,14200000,588,16.36,0.56,12,0.52,253.00,7415.00,6230,20241016,-33.55,3300,20241209,25.45,5070,-18.34,20250326,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.34,Y,051490,500,72 억,,515738,N,N,810,N,00,N
20250428,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,-100,5,-2.39,290896230,70118,64.41,4200,4240,4080,5440,2935,4190,4148.67,3.63,0,23378,4300,4245,4185,4130,4070,4272,4157,72,1250,500,2590,5,1,14200000,581,16.17,0.55,12,0.49,253.00,7415.00,6230,20241016,-34.35,3300,20241209,23.94,5070,-19.33,20250326,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.34,Y,051490,500,72 억,,515738,N,N,810,N,00,N
20250428,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-40,5,-0.95,193721110,46538,42.75,4200,4240,4125,5440,2935,4190,4162.64,3.63,0,15611,4300,4245,4185,4130,4070,4272,4157,72,1250,500,2590,5,1,14200000,589,16.40,0.56,12,0.33,253.00,7415.00,6230,20241016,-33.39,3300,20241209,25.76,5070,-18.15,20250326,3605,15.12,20250203,6230,-33.39,20241016,3300,25.76,20241209,2.34,Y,051490,500,72 억,,515738,N,N,810,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 160525 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 0 3 0.00 270033294 65116 87.16 4140 4350 4070 5380 2900 4140 4146.96 3.80 0 -3346 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 588 16.36 0.56 12 0.46 253.00 7415.00 6230 20241016 -33.55 3300 20241209 25.45 5070 -18.34 20250326 3605 14.84 20250203 6230 -33.55 20241016 3300 25.45 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
3 20250429 150528 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 -20 5 -0.48 247321979 59597 79.77 4140 4350 4070 5380 2900 4140 4149.91 3.80 0 897 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 585 16.28 0.56 12 0.42 253.00 7415.00 6230 20241016 -33.87 3300 20241209 24.85 5070 -18.74 20250326 3605 14.29 20250203 6230 -33.87 20241016 3300 24.85 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
4 20250429 140528 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 -5 5 -0.12 237185954 57136 76.48 4140 4350 4070 5380 2900 4140 4151.25 3.80 0 0 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 587 16.34 0.56 12 0.40 253.00 7415.00 6230 20241016 -33.63 3300 20241209 25.30 5070 -18.44 20250326 3605 14.70 20250203 6230 -33.63 20241016 3300 25.30 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
5 20250429 130529 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 -15 5 -0.36 215972134 51986 69.58 4140 4350 4070 5380 2900 4140 4154.43 3.80 0 -2294 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 586 16.30 0.56 12 0.37 253.00 7415.00 6230 20241016 -33.79 3300 20241209 25.00 5070 -18.64 20250326 3605 14.42 20250203 6230 -33.79 20241016 3300 25.00 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
6 20250429 120529 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 0 3 0.00 203229034 48897 65.45 4140 4350 4070 5380 2900 4140 4156.27 3.80 0 -2872 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 588 16.36 0.56 12 0.34 253.00 7415.00 6230 20241016 -33.55 3300 20241209 25.45 5070 -18.34 20250326 3605 14.84 20250203 6230 -33.55 20241016 3300 25.45 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
7 20250429 110528 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 -20 5 -0.48 86172444 20998 28.11 4140 4185 4070 5380 2900 4140 4103.84 3.80 0 3954 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 585 16.28 0.56 12 0.15 253.00 7415.00 6230 20241016 -33.87 3300 20241209 24.85 5070 -18.74 20250326 3605 14.29 20250203 6230 -33.87 20241016 3300 24.85 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
8 20250429 100530 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -55 5 -1.33 72303340 17617 23.58 4140 4185 4070 5380 2900 4140 4104.18 3.80 0 2192 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 580 16.15 0.55 12 0.12 253.00 7415.00 6230 20241016 -34.43 3300 20241209 23.79 5070 -19.43 20250326 3605 13.31 20250203 6230 -34.43 20241016 3300 23.79 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
9 20250429 090530 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 0 3 0.00 12572725 3034 4.06 4140 4185 4140 5380 2900 4140 4143.94 3.80 0 54 4313 4226 4153 4066 3993 4190 4030 72 1240 500 2560 5 1 14200000 588 16.36 0.56 12 0.02 253.00 7415.00 6230 20241016 -33.55 3300 20241209 25.45 5070 -18.34 20250326 3605 14.84 20250203 6230 -33.55 20241016 3300 25.45 20241209 2.40 Y 051490 500 72 억 539294 N N 0 N 00 N
10 20250428 160524 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 -50 5 -1.19 309127955 74547 68.47 4200 4240 4080 5440 2935 4190 4146.80 3.63 0 23317 4300 4245 4185 4130 4070 4272 4157 72 1250 500 2590 5 1 14200000 588 16.36 0.56 12 0.52 253.00 7415.00 6230 20241016 -33.55 3300 20241209 25.45 5070 -18.34 20250326 3605 14.84 20250203 6230 -33.55 20241016 3300 25.45 20241209 2.34 Y 051490 500 72 억 515738 N N 810 N 00 N
11 20250428 150528 57 100.00 KOSDAQ 기계·장비 N N N N N 4090 -100 5 -2.39 290896230 70118 64.41 4200 4240 4080 5440 2935 4190 4148.67 3.63 0 23378 4300 4245 4185 4130 4070 4272 4157 72 1250 500 2590 5 1 14200000 581 16.17 0.55 12 0.49 253.00 7415.00 6230 20241016 -34.35 3300 20241209 23.94 5070 -19.33 20250326 3605 13.45 20250203 6230 -34.35 20241016 3300 23.94 20241209 2.34 Y 051490 500 72 억 515738 N N 810 N 00 N
12 20250428 140527 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 -40 5 -0.95 193721110 46538 42.75 4200 4240 4125 5440 2935 4190 4162.64 3.63 0 15611 4300 4245 4185 4130 4070 4272 4157 72 1250 500 2590 5 1 14200000 589 16.40 0.56 12 0.33 253.00 7415.00 6230 20241016 -33.39 3300 20241209 25.76 5070 -18.15 20250326 3605 15.12 20250203 6230 -33.39 20241016 3300 25.76 20241209 2.34 Y 051490 500 72 억 515738 N N 810 N 00 N