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
103230/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
20250429,160752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,-60,5,-1.57,89121300,23696,73.33,3835,3835,3700,4950,2670,3810,3761.03,2.92,0,1501,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,270,5.66,0.54,12,0.33,662.00,6920.00,5120,20240513,-26.76,2500,20241209,50.00,3915,-4.21,20250428,2725,37.61,20250312,5120,-26.76,20240513,2500,50.00,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250429,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,-60,5,-1.57,88105175,23424,72.48,3835,3835,3700,4950,2670,3810,3761.32,2.92,0,1546,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,270,5.66,0.54,12,0.33,662.00,6920.00,5120,20240513,-26.76,2500,20241209,50.00,3915,-4.21,20250428,2725,37.61,20250312,5120,-26.76,20240513,2500,50.00,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250429,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3765,-45,5,-1.18,82327075,21881,67.71,3835,3835,3700,4950,2670,3810,3762.49,2.92,0,1571,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,271,5.69,0.54,12,0.30,662.00,6920.00,5120,20240513,-26.46,2500,20241209,50.60,3915,-3.83,20250428,2725,38.17,20250312,5120,-26.46,20240513,2500,50.60,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250429,130756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,-35,5,-0.92,72795095,19354,59.89,3835,3835,3700,4950,2670,3810,3761.24,2.92,0,1243,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,272,5.70,0.55,12,0.27,662.00,6920.00,5120,20240513,-26.27,2500,20241209,51.00,3915,-3.58,20250428,2725,38.53,20250312,5120,-26.27,20240513,2500,51.00,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250429,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,-35,5,-0.92,62464060,16612,51.40,3835,3835,3700,4950,2670,3810,3760.18,2.92,0,872,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,272,5.70,0.55,12,0.23,662.00,6920.00,5120,20240513,-26.27,2500,20241209,51.00,3915,-3.58,20250428,2725,38.53,20250312,5120,-26.27,20240513,2500,51.00,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250429,110757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,-35,5,-0.92,50557280,13446,41.61,3835,3835,3700,4950,2670,3810,3760.02,2.92,0,186,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,272,5.70,0.55,12,0.19,662.00,6920.00,5120,20240513,-26.27,2500,20241209,51.00,3915,-3.58,20250428,2725,38.53,20250312,5120,-26.27,20240513,2500,51.00,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250429,100759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,-40,5,-1.05,33048455,8800,27.23,3835,3835,3700,4950,2670,3810,3755.51,2.92,0,597,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,271,5.69,0.54,12,0.12,662.00,6920.00,5120,20240513,-26.37,2500,20241209,50.80,3915,-3.70,20250428,2725,38.35,20250312,5120,-26.37,20240513,2500,50.80,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250429,090759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-5,5,-0.13,5682220,1490,4.61,3835,3835,3800,4950,2670,3810,3813.57,2.92,0,-1099,3966,3887,3836,3757,3706,3862,3732,36,1140,500,2590,5,1,7200000,274,5.75,0.55,12,0.02,662.00,6920.00,5120,20240513,-25.68,2500,20241209,52.20,3915,-2.81,20250428,2725,39.63,20250312,5120,-25.68,20240513,2500,52.20,20241209,0.00,Y,103230,500,36 억,,210295,N,N,0,N,00,N
20250428,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,-35,5,-0.91,123982660,32314,84.02,3860,3915,3785,4995,2695,3845,3836.81,2.93,0,-445,3961,3902,3801,3742,3641,3932,3772,36,1150,500,2610,5,1,7200000,274,5.76,0.55,12,0.45,662.00,6920.00,5120,20240513,-25.59,2500,20241209,52.40,3915,-2.68,20250428,2725,39.82,20250312,5120,-25.59,20240513,2500,52.40,20241209,0.00,Y,103230,500,36 억,,210603,N,N,2,N,00,N
20250428,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3815,-30,5,-0.78,111896665,29140,75.77,3860,3915,3785,4995,2695,3845,3839.97,2.93,0,-492,3961,3902,3801,3742,3641,3932,3772,36,1150,500,2610,5,1,7200000,275,5.76,0.55,12,0.40,662.00,6920.00,5120,20240513,-25.49,2500,20241209,52.60,3915,-2.55,20250428,2725,40.00,20250312,5120,-25.49,20240513,2500,52.60,20241209,0.00,Y,103230,500,36 억,,210603,N,N,2,N,00,N
20250428,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-15,5,-0.39,105865865,27562,71.66,3860,3915,3785,4995,2695,3845,3841.01,2.93,0,-43,3961,3902,3801,3742,3641,3932,3772,36,1150,500,2610,5,1,7200000,276,5.79,0.55,12,0.38,662.00,6920.00,5120,20240513,-25.20,2500,20241209,53.20,3915,-2.17,20250428,2725,40.55,20250312,5120,-25.20,20240513,2500,53.20,20241209,0.00,Y,103230,500,36 억,,210603,N,N,2,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 160752 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 -60 5 -1.57 89121300 23696 73.33 3835 3835 3700 4950 2670 3810 3761.03 2.92 0 1501 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 270 5.66 0.54 12 0.33 662.00 6920.00 5120 20240513 -26.76 2500 20241209 50.00 3915 -4.21 20250428 2725 37.61 20250312 5120 -26.76 20240513 2500 50.00 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
3 20250429 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 -60 5 -1.57 88105175 23424 72.48 3835 3835 3700 4950 2670 3810 3761.32 2.92 0 1546 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 270 5.66 0.54 12 0.33 662.00 6920.00 5120 20240513 -26.76 2500 20241209 50.00 3915 -4.21 20250428 2725 37.61 20250312 5120 -26.76 20240513 2500 50.00 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
4 20250429 140757 57 100.00 KOSDAQ 기계·장비 N N N N N 3765 -45 5 -1.18 82327075 21881 67.71 3835 3835 3700 4950 2670 3810 3762.49 2.92 0 1571 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 271 5.69 0.54 12 0.30 662.00 6920.00 5120 20240513 -26.46 2500 20241209 50.60 3915 -3.83 20250428 2725 38.17 20250312 5120 -26.46 20240513 2500 50.60 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
5 20250429 130756 57 100.00 KOSDAQ 기계·장비 N N N N N 3775 -35 5 -0.92 72795095 19354 59.89 3835 3835 3700 4950 2670 3810 3761.24 2.92 0 1243 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 272 5.70 0.55 12 0.27 662.00 6920.00 5120 20240513 -26.27 2500 20241209 51.00 3915 -3.58 20250428 2725 38.53 20250312 5120 -26.27 20240513 2500 51.00 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
6 20250429 120758 57 100.00 KOSDAQ 기계·장비 N N N N N 3775 -35 5 -0.92 62464060 16612 51.40 3835 3835 3700 4950 2670 3810 3760.18 2.92 0 872 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 272 5.70 0.55 12 0.23 662.00 6920.00 5120 20240513 -26.27 2500 20241209 51.00 3915 -3.58 20250428 2725 38.53 20250312 5120 -26.27 20240513 2500 51.00 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
7 20250429 110757 57 100.00 KOSDAQ 기계·장비 N N N N N 3775 -35 5 -0.92 50557280 13446 41.61 3835 3835 3700 4950 2670 3810 3760.02 2.92 0 186 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 272 5.70 0.55 12 0.19 662.00 6920.00 5120 20240513 -26.27 2500 20241209 51.00 3915 -3.58 20250428 2725 38.53 20250312 5120 -26.27 20240513 2500 51.00 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
8 20250429 100759 57 100.00 KOSDAQ 기계·장비 N N N N N 3770 -40 5 -1.05 33048455 8800 27.23 3835 3835 3700 4950 2670 3810 3755.51 2.92 0 597 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 271 5.69 0.54 12 0.12 662.00 6920.00 5120 20240513 -26.37 2500 20241209 50.80 3915 -3.70 20250428 2725 38.35 20250312 5120 -26.37 20240513 2500 50.80 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
9 20250429 090759 57 100.00 KOSDAQ 기계·장비 N N N N N 3805 -5 5 -0.13 5682220 1490 4.61 3835 3835 3800 4950 2670 3810 3813.57 2.92 0 -1099 3966 3887 3836 3757 3706 3862 3732 36 1140 500 2590 5 1 7200000 274 5.75 0.55 12 0.02 662.00 6920.00 5120 20240513 -25.68 2500 20241209 52.20 3915 -2.81 20250428 2725 39.63 20250312 5120 -25.68 20240513 2500 52.20 20241209 0.00 Y 103230 500 36 억 210295 N N 0 N 00 N
10 20250428 160751 57 100.00 KOSDAQ 기계·장비 N N N N N 3810 -35 5 -0.91 123982660 32314 84.02 3860 3915 3785 4995 2695 3845 3836.81 2.93 0 -445 3961 3902 3801 3742 3641 3932 3772 36 1150 500 2610 5 1 7200000 274 5.76 0.55 12 0.45 662.00 6920.00 5120 20240513 -25.59 2500 20241209 52.40 3915 -2.68 20250428 2725 39.82 20250312 5120 -25.59 20240513 2500 52.40 20241209 0.00 Y 103230 500 36 억 210603 N N 2 N 00 N
11 20250428 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 3815 -30 5 -0.78 111896665 29140 75.77 3860 3915 3785 4995 2695 3845 3839.97 2.93 0 -492 3961 3902 3801 3742 3641 3932 3772 36 1150 500 2610 5 1 7200000 275 5.76 0.55 12 0.40 662.00 6920.00 5120 20240513 -25.49 2500 20241209 52.60 3915 -2.55 20250428 2725 40.00 20250312 5120 -25.49 20240513 2500 52.60 20241209 0.00 Y 103230 500 36 억 210603 N N 2 N 00 N
12 20250428 140754 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -15 5 -0.39 105865865 27562 71.66 3860 3915 3785 4995 2695 3845 3841.01 2.93 0 -43 3961 3902 3801 3742 3641 3932 3772 36 1150 500 2610 5 1 7200000 276 5.79 0.55 12 0.38 662.00 6920.00 5120 20240513 -25.20 2500 20241209 53.20 3915 -2.17 20250428 2725 40.55 20250312 5120 -25.20 20240513 2500 53.20 20241209 0.00 Y 103230 500 36 억 210603 N N 2 N 00 N