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
131760/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
20250429,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,888,-2,5,-0.22,243619715,273181,60.30,890,915,884,1157,623,890,891.79,4.09,0,5361,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,386,13.88,1.06,12,0.63,64.00,841.00,1530,20250116,-41.96,637,20241209,39.40,1530,-41.96,20250116,771,15.18,20250409,1530,-41.96,20250116,637,39.40,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,47291,N,00,N
20250429,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,888,-2,5,-0.22,232243458,260379,57.48,890,915,884,1157,623,890,891.94,4.09,0,13540,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,386,13.88,1.06,12,0.60,64.00,841.00,1530,20250116,-41.96,637,20241209,39.40,1530,-41.96,20250116,771,15.18,20250409,1530,-41.96,20250116,637,39.40,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,53623,N,00,N
20250429,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,3,2,0.34,182476050,204785,45.21,890,915,884,1157,623,890,891.06,4.09,0,1623,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,388,13.95,1.06,12,0.47,64.00,841.00,1530,20250116,-41.63,637,20241209,40.19,1530,-41.63,20250116,771,15.82,20250409,1530,-41.63,20250116,637,40.19,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,53623,N,00,N
20250429,130837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,892,2,2,0.22,147720787,165814,36.60,890,915,884,1157,623,890,890.88,4.09,0,6870,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,387,13.94,1.06,12,0.38,64.00,841.00,1530,20250116,-41.70,637,20241209,40.03,1530,-41.70,20250116,771,15.69,20250409,1530,-41.70,20250116,637,40.03,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,53623,N,00,N
20250429,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,3,2,0.34,123696576,138844,30.65,890,915,884,1157,623,890,890.90,4.09,0,-3633,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,388,13.95,1.06,12,0.32,64.00,841.00,1530,20250116,-41.63,637,20241209,40.19,1530,-41.63,20250116,771,15.82,20250409,1530,-41.63,20250116,637,40.19,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,53623,N,00,N
20250429,110838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,891,1,2,0.11,107401620,120559,26.61,890,915,884,1157,623,890,890.86,4.09,0,-10220,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,387,13.92,1.06,12,0.28,64.00,841.00,1530,20250116,-41.76,637,20241209,39.87,1530,-41.76,20250116,771,15.56,20250409,1530,-41.76,20250116,637,39.87,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,53623,N,00,N
20250429,100840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,888,-2,5,-0.22,74959833,83972,18.54,890,915,886,1157,623,890,892.68,4.09,0,-11398,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,386,13.88,1.06,12,0.19,64.00,841.00,1530,20250116,-41.96,637,20241209,39.40,1530,-41.96,20250116,771,15.18,20250409,1530,-41.96,20250116,637,39.40,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,53623,N,00,N
20250429,090841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,892,2,2,0.22,9099117,10100,2.23,890,915,890,1157,623,890,900.90,4.09,0,-6493,950,920,905,875,860,912,867,218,267,500,560,1,1,43431583,387,13.94,1.06,12,0.02,64.00,841.00,1530,20250116,-41.70,637,20241209,40.03,1530,-41.70,20250116,771,15.69,20250409,1530,-41.70,20250116,637,40.03,20241209,0.14,Y,131760,500,218 억,,1775059,N,N,53623,N,00,N
20250428,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,890,-10,5,-1.11,400186030,442853,213.68,900,935,890,1170,630,900,903.65,4.03,0,26381,916,908,898,890,880,912,894,218,270,500,570,1,1,43431583,387,13.91,1.06,12,1.02,64.00,841.00,1530,20250116,-41.83,637,20241209,39.72,1530,-41.83,20250116,771,15.43,20250409,1530,-41.83,20250116,637,39.72,20241209,0.16,Y,131760,500,218 억,,1748605,N,N,53623,N,00,N
20250428,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,894,-6,5,-0.67,379283654,419425,202.38,900,935,893,1170,630,900,904.29,4.03,0,27311,916,908,898,890,880,912,894,218,270,500,570,1,1,43431583,388,13.97,1.06,12,0.97,64.00,841.00,1530,20250116,-41.57,637,20241209,40.35,1530,-41.57,20250116,771,15.95,20250409,1530,-41.57,20250116,637,40.35,20241209,0.16,Y,131760,500,218 억,,1748605,N,N,127,N,00,N
20250428,140836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,902,2,2,0.22,355516682,392908,189.58,900,935,893,1170,630,900,904.83,4.03,0,19631,916,908,898,890,880,912,894,218,270,500,570,1,1,43431583,392,14.09,1.07,12,0.90,64.00,841.00,1530,20250116,-41.05,637,20241209,41.60,1530,-41.05,20250116,771,16.99,20250409,1530,-41.05,20250116,637,41.60,20241209,0.16,Y,131760,500,218 억,,1748605,N,N,127,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 160833 57 100.00 KOSDAQ 기계·장비 N N N N N 888 -2 5 -0.22 243619715 273181 60.30 890 915 884 1157 623 890 891.79 4.09 0 5361 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 386 13.88 1.06 12 0.63 64.00 841.00 1530 20250116 -41.96 637 20241209 39.40 1530 -41.96 20250116 771 15.18 20250409 1530 -41.96 20250116 637 39.40 20241209 0.14 Y 131760 500 218 억 1775059 N N 47291 N 00 N
3 20250429 150836 57 100.00 KOSDAQ 기계·장비 N N N N N 888 -2 5 -0.22 232243458 260379 57.48 890 915 884 1157 623 890 891.94 4.09 0 13540 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 386 13.88 1.06 12 0.60 64.00 841.00 1530 20250116 -41.96 637 20241209 39.40 1530 -41.96 20250116 771 15.18 20250409 1530 -41.96 20250116 637 39.40 20241209 0.14 Y 131760 500 218 억 1775059 N N 53623 N 00 N
4 20250429 140838 57 100.00 KOSDAQ 기계·장비 N N N N N 893 3 2 0.34 182476050 204785 45.21 890 915 884 1157 623 890 891.06 4.09 0 1623 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 388 13.95 1.06 12 0.47 64.00 841.00 1530 20250116 -41.63 637 20241209 40.19 1530 -41.63 20250116 771 15.82 20250409 1530 -41.63 20250116 637 40.19 20241209 0.14 Y 131760 500 218 억 1775059 N N 53623 N 00 N
5 20250429 130837 57 100.00 KOSDAQ 기계·장비 N N N N N 892 2 2 0.22 147720787 165814 36.60 890 915 884 1157 623 890 890.88 4.09 0 6870 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 387 13.94 1.06 12 0.38 64.00 841.00 1530 20250116 -41.70 637 20241209 40.03 1530 -41.70 20250116 771 15.69 20250409 1530 -41.70 20250116 637 40.03 20241209 0.14 Y 131760 500 218 억 1775059 N N 53623 N 00 N
6 20250429 120840 57 100.00 KOSDAQ 기계·장비 N N N N N 893 3 2 0.34 123696576 138844 30.65 890 915 884 1157 623 890 890.90 4.09 0 -3633 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 388 13.95 1.06 12 0.32 64.00 841.00 1530 20250116 -41.63 637 20241209 40.19 1530 -41.63 20250116 771 15.82 20250409 1530 -41.63 20250116 637 40.19 20241209 0.14 Y 131760 500 218 억 1775059 N N 53623 N 00 N
7 20250429 110838 57 100.00 KOSDAQ 기계·장비 N N N N N 891 1 2 0.11 107401620 120559 26.61 890 915 884 1157 623 890 890.86 4.09 0 -10220 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 387 13.92 1.06 12 0.28 64.00 841.00 1530 20250116 -41.76 637 20241209 39.87 1530 -41.76 20250116 771 15.56 20250409 1530 -41.76 20250116 637 39.87 20241209 0.14 Y 131760 500 218 억 1775059 N N 53623 N 00 N
8 20250429 100840 57 100.00 KOSDAQ 기계·장비 N N N N N 888 -2 5 -0.22 74959833 83972 18.54 890 915 886 1157 623 890 892.68 4.09 0 -11398 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 386 13.88 1.06 12 0.19 64.00 841.00 1530 20250116 -41.96 637 20241209 39.40 1530 -41.96 20250116 771 15.18 20250409 1530 -41.96 20250116 637 39.40 20241209 0.14 Y 131760 500 218 억 1775059 N N 53623 N 00 N
9 20250429 090841 57 100.00 KOSDAQ 기계·장비 N N N N N 892 2 2 0.22 9099117 10100 2.23 890 915 890 1157 623 890 900.90 4.09 0 -6493 950 920 905 875 860 912 867 218 267 500 560 1 1 43431583 387 13.94 1.06 12 0.02 64.00 841.00 1530 20250116 -41.70 637 20241209 40.03 1530 -41.70 20250116 771 15.69 20250409 1530 -41.70 20250116 637 40.03 20241209 0.14 Y 131760 500 218 억 1775059 N N 53623 N 00 N
10 20250428 160832 57 100.00 KOSDAQ 기계·장비 N N N N N 890 -10 5 -1.11 400186030 442853 213.68 900 935 890 1170 630 900 903.65 4.03 0 26381 916 908 898 890 880 912 894 218 270 500 570 1 1 43431583 387 13.91 1.06 12 1.02 64.00 841.00 1530 20250116 -41.83 637 20241209 39.72 1530 -41.83 20250116 771 15.43 20250409 1530 -41.83 20250116 637 39.72 20241209 0.16 Y 131760 500 218 억 1748605 N N 53623 N 00 N
11 20250428 150836 57 100.00 KOSDAQ 기계·장비 N N N N N 894 -6 5 -0.67 379283654 419425 202.38 900 935 893 1170 630 900 904.29 4.03 0 27311 916 908 898 890 880 912 894 218 270 500 570 1 1 43431583 388 13.97 1.06 12 0.97 64.00 841.00 1530 20250116 -41.57 637 20241209 40.35 1530 -41.57 20250116 771 15.95 20250409 1530 -41.57 20250116 637 40.35 20241209 0.16 Y 131760 500 218 억 1748605 N N 127 N 00 N
12 20250428 140836 57 100.00 KOSDAQ 기계·장비 N N N N N 902 2 2 0.22 355516682 392908 189.58 900 935 893 1170 630 900 904.83 4.03 0 19631 916 908 898 890 880 912 894 218 270 500 570 1 1 43431583 392 14.09 1.07 12 0.90 64.00 841.00 1530 20250116 -41.05 637 20241209 41.60 1530 -41.05 20250116 771 16.99 20250409 1530 -41.05 20250116 637 41.60 20241209 0.16 Y 131760 500 218 억 1748605 N N 127 N 00 N