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
114810/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
20250429,160808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7850,180,2,2.35,744214115,94982,52.36,7610,7910,7610,9970,5370,7670,7835.32,4.21,0,6839,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2285,7.38,1.20,12,0.33,1064.00,6562.00,14220,20240528,-44.80,5350,20241206,46.73,8640,-9.14,20250320,5810,35.11,20250203,14220,-44.80,20240528,5350,46.73,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,22,N,00,N
20250429,150812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7880,210,2,2.74,668152815,85239,46.99,7610,7910,7610,9970,5370,7670,7838.58,4.21,0,4528,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2294,7.41,1.20,12,0.29,1064.00,6562.00,14220,20240528,-44.59,5350,20241206,47.29,8640,-8.80,20250320,5810,35.63,20250203,14220,-44.59,20240528,5350,47.29,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,2404,N,00,N
20250429,140813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7840,170,2,2.22,577925645,73745,40.65,7610,7910,7610,9970,5370,7670,7836.81,4.21,0,-83,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2282,7.37,1.19,12,0.25,1064.00,6562.00,14220,20240528,-44.87,5350,20241206,46.54,8640,-9.26,20250320,5810,34.94,20250203,14220,-44.87,20240528,5350,46.54,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,2404,N,00,N
20250429,130812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7850,180,2,2.35,495804145,63277,34.88,7610,7910,7610,9970,5370,7670,7835.46,4.21,0,-5014,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2285,7.38,1.20,12,0.22,1064.00,6562.00,14220,20240528,-44.80,5350,20241206,46.73,8640,-9.14,20250320,5810,35.11,20250203,14220,-44.80,20240528,5350,46.73,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,2404,N,00,N
20250429,120815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7870,200,2,2.61,395792755,50564,27.87,7610,7910,7610,9970,5370,7670,7827.56,4.21,0,-3846,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2291,7.40,1.20,12,0.17,1064.00,6562.00,14220,20240528,-44.66,5350,20241206,47.10,8640,-8.91,20250320,5810,35.46,20250203,14220,-44.66,20240528,5350,47.10,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,2404,N,00,N
20250429,110813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7860,190,2,2.48,254980575,32663,18.00,7610,7910,7610,9970,5370,7670,7806.40,4.21,0,-2581,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2288,7.39,1.20,12,0.11,1064.00,6562.00,14220,20240528,-44.73,5350,20241206,46.92,8640,-9.03,20250320,5810,35.28,20250203,14220,-44.73,20240528,5350,46.92,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,2404,N,00,N
20250429,100815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,130,2,1.69,98795075,12725,7.01,7610,7840,7610,9970,5370,7670,7763.86,4.21,0,734,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2271,7.33,1.19,12,0.04,1064.00,6562.00,14220,20240528,-45.15,5350,20241206,45.79,8640,-9.72,20250320,5810,34.25,20250203,14220,-45.15,20240528,5350,45.79,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,2404,N,00,N
20250429,090815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7690,20,2,0.26,9155880,1195,0.66,7610,7740,7610,9970,5370,7670,7661.82,4.21,0,50,8090,7880,7750,7540,7410,7815,7475,147,2300,500,5520,10,1,29113174,2239,7.23,1.17,12,0.00,1064.00,6562.00,14220,20240528,-45.92,5350,20241206,43.74,8640,-11.00,20250320,5810,32.36,20250203,14220,-45.92,20240528,5350,43.74,20241206,1.10,Y,114810,500,146 억,,1224997,N,N,2404,N,00,N
20250428,160807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7670,-290,5,-3.64,1395006280,181414,199.90,7960,7960,7620,10340,5580,7960,7689.63,4.15,0,37343,8266,8112,7996,7842,7726,8055,7785,147,2380,500,5730,10,1,29113174,2233,7.21,1.17,12,0.62,1064.00,6562.00,14220,20240528,-46.06,5350,20241206,43.36,8640,-11.23,20250320,5810,32.01,20250203,14220,-46.06,20240528,5350,43.36,20241206,1.07,Y,114810,500,146 억,,1208838,N,N,2404,N,00,N
20250428,150811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7670,-290,5,-3.64,1329907740,172919,190.54,7960,7960,7620,10340,5580,7960,7690.93,4.15,0,35624,8266,8112,7996,7842,7726,8055,7785,147,2380,500,5730,10,1,29113174,2233,7.21,1.17,12,0.59,1064.00,6562.00,14220,20240528,-46.06,5350,20241206,43.36,8640,-11.23,20250320,5810,32.01,20250203,14220,-46.06,20240528,5350,43.36,20241206,1.07,Y,114810,500,146 억,,1208838,N,N,1465,N,00,N
20250428,140811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7700,-260,5,-3.27,1156165860,150283,165.59,7960,7960,7620,10340,5580,7960,7693.26,4.15,0,28230,8266,8112,7996,7842,7726,8055,7785,147,2380,500,5730,10,1,29113174,2242,7.24,1.17,12,0.52,1064.00,6562.00,14220,20240528,-45.85,5350,20241206,43.93,8640,-10.88,20250320,5810,32.53,20250203,14220,-45.85,20240528,5350,43.93,20241206,1.07,Y,114810,500,146 억,,1208838,N,N,1465,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 160808 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7850 180 2 2.35 744214115 94982 52.36 7610 7910 7610 9970 5370 7670 7835.32 4.21 0 6839 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2285 7.38 1.20 12 0.33 1064.00 6562.00 14220 20240528 -44.80 5350 20241206 46.73 8640 -9.14 20250320 5810 35.11 20250203 14220 -44.80 20240528 5350 46.73 20241206 1.10 Y 114810 500 146 억 1224997 N N 22 N 00 N
3 20250429 150812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7880 210 2 2.74 668152815 85239 46.99 7610 7910 7610 9970 5370 7670 7838.58 4.21 0 4528 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2294 7.41 1.20 12 0.29 1064.00 6562.00 14220 20240528 -44.59 5350 20241206 47.29 8640 -8.80 20250320 5810 35.63 20250203 14220 -44.59 20240528 5350 47.29 20241206 1.10 Y 114810 500 146 억 1224997 N N 2404 N 00 N
4 20250429 140813 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7840 170 2 2.22 577925645 73745 40.65 7610 7910 7610 9970 5370 7670 7836.81 4.21 0 -83 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2282 7.37 1.19 12 0.25 1064.00 6562.00 14220 20240528 -44.87 5350 20241206 46.54 8640 -9.26 20250320 5810 34.94 20250203 14220 -44.87 20240528 5350 46.54 20241206 1.10 Y 114810 500 146 억 1224997 N N 2404 N 00 N
5 20250429 130812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7850 180 2 2.35 495804145 63277 34.88 7610 7910 7610 9970 5370 7670 7835.46 4.21 0 -5014 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2285 7.38 1.20 12 0.22 1064.00 6562.00 14220 20240528 -44.80 5350 20241206 46.73 8640 -9.14 20250320 5810 35.11 20250203 14220 -44.80 20240528 5350 46.73 20241206 1.10 Y 114810 500 146 억 1224997 N N 2404 N 00 N
6 20250429 120815 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7870 200 2 2.61 395792755 50564 27.87 7610 7910 7610 9970 5370 7670 7827.56 4.21 0 -3846 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2291 7.40 1.20 12 0.17 1064.00 6562.00 14220 20240528 -44.66 5350 20241206 47.10 8640 -8.91 20250320 5810 35.46 20250203 14220 -44.66 20240528 5350 47.10 20241206 1.10 Y 114810 500 146 억 1224997 N N 2404 N 00 N
7 20250429 110813 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7860 190 2 2.48 254980575 32663 18.00 7610 7910 7610 9970 5370 7670 7806.40 4.21 0 -2581 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2288 7.39 1.20 12 0.11 1064.00 6562.00 14220 20240528 -44.73 5350 20241206 46.92 8640 -9.03 20250320 5810 35.28 20250203 14220 -44.73 20240528 5350 46.92 20241206 1.10 Y 114810 500 146 억 1224997 N N 2404 N 00 N
8 20250429 100815 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7800 130 2 1.69 98795075 12725 7.01 7610 7840 7610 9970 5370 7670 7763.86 4.21 0 734 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2271 7.33 1.19 12 0.04 1064.00 6562.00 14220 20240528 -45.15 5350 20241206 45.79 8640 -9.72 20250320 5810 34.25 20250203 14220 -45.15 20240528 5350 45.79 20241206 1.10 Y 114810 500 146 억 1224997 N N 2404 N 00 N
9 20250429 090815 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7690 20 2 0.26 9155880 1195 0.66 7610 7740 7610 9970 5370 7670 7661.82 4.21 0 50 8090 7880 7750 7540 7410 7815 7475 147 2300 500 5520 10 1 29113174 2239 7.23 1.17 12 0.00 1064.00 6562.00 14220 20240528 -45.92 5350 20241206 43.74 8640 -11.00 20250320 5810 32.36 20250203 14220 -45.92 20240528 5350 43.74 20241206 1.10 Y 114810 500 146 억 1224997 N N 2404 N 00 N
10 20250428 160807 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7670 -290 5 -3.64 1395006280 181414 199.90 7960 7960 7620 10340 5580 7960 7689.63 4.15 0 37343 8266 8112 7996 7842 7726 8055 7785 147 2380 500 5730 10 1 29113174 2233 7.21 1.17 12 0.62 1064.00 6562.00 14220 20240528 -46.06 5350 20241206 43.36 8640 -11.23 20250320 5810 32.01 20250203 14220 -46.06 20240528 5350 43.36 20241206 1.07 Y 114810 500 146 억 1208838 N N 2404 N 00 N
11 20250428 150811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7670 -290 5 -3.64 1329907740 172919 190.54 7960 7960 7620 10340 5580 7960 7690.93 4.15 0 35624 8266 8112 7996 7842 7726 8055 7785 147 2380 500 5730 10 1 29113174 2233 7.21 1.17 12 0.59 1064.00 6562.00 14220 20240528 -46.06 5350 20241206 43.36 8640 -11.23 20250320 5810 32.01 20250203 14220 -46.06 20240528 5350 43.36 20241206 1.07 Y 114810 500 146 억 1208838 N N 1465 N 00 N
12 20250428 140811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7700 -260 5 -3.27 1156165860 150283 165.59 7960 7960 7620 10340 5580 7960 7693.26 4.15 0 28230 8266 8112 7996 7842 7726 8055 7785 147 2380 500 5730 10 1 29113174 2242 7.24 1.17 12 0.52 1064.00 6562.00 14220 20240528 -45.85 5350 20241206 43.93 8640 -10.88 20250320 5810 32.53 20250203 14220 -45.85 20240528 5350 43.93 20241206 1.07 Y 114810 500 146 억 1208838 N N 1465 N 00 N