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
141000/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
20250429,160844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,30,2,0.40,79563240,10502,65.62,7580,7620,7490,9840,5300,7570,7576.01,2.74,0,1554,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,921,6.76,0.49,12,0.09,1125.00,15516.00,9370,20240502,-18.89,6100,20241209,24.59,9030,-15.84,20250423,6130,23.98,20250409,9370,-18.89,20240502,6100,24.59,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250429,150847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-10,5,-0.13,69925950,9228,57.66,7580,7620,7490,9840,5300,7570,7577.58,2.74,0,1378,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,916,6.72,0.49,12,0.08,1125.00,15516.00,9370,20240502,-19.32,6100,20241209,23.93,9030,-16.28,20250423,6130,23.33,20250409,9370,-19.32,20240502,6100,23.93,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250429,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,40,2,0.53,34981090,4621,28.87,7580,7620,7490,9840,5300,7570,7570.03,2.74,0,599,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,922,6.76,0.49,12,0.04,1125.00,15516.00,9370,20240502,-18.78,6100,20241209,24.75,9030,-15.73,20250423,6130,24.14,20250409,9370,-18.78,20240502,6100,24.75,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250429,130847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,30,2,0.40,25445680,3364,21.02,7580,7620,7490,9840,5300,7570,7564.11,2.74,0,543,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,921,6.76,0.49,12,0.03,1125.00,15516.00,9370,20240502,-18.89,6100,20241209,24.59,9030,-15.84,20250423,6130,23.98,20250409,9370,-18.89,20240502,6100,24.59,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250429,120851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,10,2,0.13,22242150,2942,18.38,7580,7620,7490,9840,5300,7570,7560.21,2.74,0,617,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,918,6.74,0.49,12,0.02,1125.00,15516.00,9370,20240502,-19.10,6100,20241209,24.26,9030,-16.06,20250423,6130,23.65,20250409,9370,-19.10,20240502,6100,24.26,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250429,110849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,0,3,0.00,16172110,2140,13.37,7580,7620,7490,9840,5300,7570,7557.06,2.74,0,521,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,917,6.73,0.49,12,0.02,1125.00,15516.00,9370,20240502,-19.21,6100,20241209,24.10,9030,-16.17,20250423,6130,23.49,20250409,9370,-19.21,20240502,6100,24.10,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250429,100851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-10,5,-0.13,4930680,652,4.07,7580,7620,7490,9840,5300,7570,7562.39,2.74,0,-178,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,916,6.72,0.49,12,0.01,1125.00,15516.00,9370,20240502,-19.32,6100,20241209,23.93,9030,-16.28,20250423,6130,23.33,20250409,9370,-19.32,20240502,6100,23.93,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250429,090852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,50,2,0.66,60680,8,0.05,7580,7620,7580,9840,5300,7570,7585.00,2.74,0,-3,7770,7670,7550,7450,7330,7610,7390,61,2270,500,5290,10,1,12114710,923,6.77,0.49,12,0.00,1125.00,15516.00,9370,20240502,-18.68,6100,20241209,24.92,9030,-15.61,20250423,6130,24.31,20250409,9370,-18.68,20240502,6100,24.92,20241209,1.58,Y,141000,500,60 억,,332293,N,N,0,N,00,N
20250428,160843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,10,2,0.13,119849480,15993,98.91,7650,7650,7430,9820,5300,7560,7493.87,2.71,0,3949,7740,7650,7530,7440,7320,7695,7485,61,2260,500,5290,10,1,12114710,917,6.73,0.49,12,0.13,1125.00,15516.00,9370,20240502,-19.21,6100,20241209,24.10,9030,-16.17,20250423,6130,23.49,20250409,9370,-19.21,20240502,6100,24.10,20241209,1.62,Y,141000,500,60 억,,328850,N,N,0,N,00,N
20250428,150847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-10,5,-0.13,115610760,15430,95.43,7650,7650,7430,9820,5300,7560,7492.60,2.71,0,4369,7740,7650,7530,7440,7320,7695,7485,61,2260,500,5290,10,1,12114710,915,6.71,0.49,12,0.13,1125.00,15516.00,9370,20240502,-19.42,6100,20241209,23.77,9030,-16.39,20250423,6130,23.16,20250409,9370,-19.42,20240502,6100,23.77,20241209,1.62,Y,141000,500,60 억,,328850,N,N,0,N,00,N
20250428,140847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-10,5,-0.13,109241780,14586,90.21,7650,7650,7430,9820,5300,7560,7489.50,2.71,0,4861,7740,7650,7530,7440,7320,7695,7485,61,2260,500,5290,10,1,12114710,915,6.71,0.49,12,0.12,1125.00,15516.00,9370,20240502,-19.42,6100,20241209,23.77,9030,-16.39,20250423,6130,23.16,20250409,9370,-19.42,20240502,6100,23.77,20241209,1.62,Y,141000,500,60 억,,328850,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 160844 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 30 2 0.40 79563240 10502 65.62 7580 7620 7490 9840 5300 7570 7576.01 2.74 0 1554 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 921 6.76 0.49 12 0.09 1125.00 15516.00 9370 20240502 -18.89 6100 20241209 24.59 9030 -15.84 20250423 6130 23.98 20250409 9370 -18.89 20240502 6100 24.59 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
3 20250429 150847 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 -10 5 -0.13 69925950 9228 57.66 7580 7620 7490 9840 5300 7570 7577.58 2.74 0 1378 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 916 6.72 0.49 12 0.08 1125.00 15516.00 9370 20240502 -19.32 6100 20241209 23.93 9030 -16.28 20250423 6130 23.33 20250409 9370 -19.32 20240502 6100 23.93 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
4 20250429 140849 57 100.00 KOSDAQ 기계·장비 N N N N N 7610 40 2 0.53 34981090 4621 28.87 7580 7620 7490 9840 5300 7570 7570.03 2.74 0 599 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 922 6.76 0.49 12 0.04 1125.00 15516.00 9370 20240502 -18.78 6100 20241209 24.75 9030 -15.73 20250423 6130 24.14 20250409 9370 -18.78 20240502 6100 24.75 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
5 20250429 130847 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 30 2 0.40 25445680 3364 21.02 7580 7620 7490 9840 5300 7570 7564.11 2.74 0 543 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 921 6.76 0.49 12 0.03 1125.00 15516.00 9370 20240502 -18.89 6100 20241209 24.59 9030 -15.84 20250423 6130 23.98 20250409 9370 -18.89 20240502 6100 24.59 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
6 20250429 120851 57 100.00 KOSDAQ 기계·장비 N N N N N 7580 10 2 0.13 22242150 2942 18.38 7580 7620 7490 9840 5300 7570 7560.21 2.74 0 617 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 918 6.74 0.49 12 0.02 1125.00 15516.00 9370 20240502 -19.10 6100 20241209 24.26 9030 -16.06 20250423 6130 23.65 20250409 9370 -19.10 20240502 6100 24.26 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
7 20250429 110849 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 0 3 0.00 16172110 2140 13.37 7580 7620 7490 9840 5300 7570 7557.06 2.74 0 521 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 917 6.73 0.49 12 0.02 1125.00 15516.00 9370 20240502 -19.21 6100 20241209 24.10 9030 -16.17 20250423 6130 23.49 20250409 9370 -19.21 20240502 6100 24.10 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
8 20250429 100851 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 -10 5 -0.13 4930680 652 4.07 7580 7620 7490 9840 5300 7570 7562.39 2.74 0 -178 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 916 6.72 0.49 12 0.01 1125.00 15516.00 9370 20240502 -19.32 6100 20241209 23.93 9030 -16.28 20250423 6130 23.33 20250409 9370 -19.32 20240502 6100 23.93 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
9 20250429 090852 57 100.00 KOSDAQ 기계·장비 N N N N N 7620 50 2 0.66 60680 8 0.05 7580 7620 7580 9840 5300 7570 7585.00 2.74 0 -3 7770 7670 7550 7450 7330 7610 7390 61 2270 500 5290 10 1 12114710 923 6.77 0.49 12 0.00 1125.00 15516.00 9370 20240502 -18.68 6100 20241209 24.92 9030 -15.61 20250423 6130 24.31 20250409 9370 -18.68 20240502 6100 24.92 20241209 1.58 Y 141000 500 60 억 332293 N N 0 N 00 N
10 20250428 160843 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 10 2 0.13 119849480 15993 98.91 7650 7650 7430 9820 5300 7560 7493.87 2.71 0 3949 7740 7650 7530 7440 7320 7695 7485 61 2260 500 5290 10 1 12114710 917 6.73 0.49 12 0.13 1125.00 15516.00 9370 20240502 -19.21 6100 20241209 24.10 9030 -16.17 20250423 6130 23.49 20250409 9370 -19.21 20240502 6100 24.10 20241209 1.62 Y 141000 500 60 억 328850 N N 0 N 00 N
11 20250428 150847 57 100.00 KOSDAQ 기계·장비 N N N N N 7550 -10 5 -0.13 115610760 15430 95.43 7650 7650 7430 9820 5300 7560 7492.60 2.71 0 4369 7740 7650 7530 7440 7320 7695 7485 61 2260 500 5290 10 1 12114710 915 6.71 0.49 12 0.13 1125.00 15516.00 9370 20240502 -19.42 6100 20241209 23.77 9030 -16.39 20250423 6130 23.16 20250409 9370 -19.42 20240502 6100 23.77 20241209 1.62 Y 141000 500 60 억 328850 N N 0 N 00 N
12 20250428 140847 57 100.00 KOSDAQ 기계·장비 N N N N N 7550 -10 5 -0.13 109241780 14586 90.21 7650 7650 7430 9820 5300 7560 7489.50 2.71 0 4861 7740 7650 7530 7440 7320 7695 7485 61 2260 500 5290 10 1 12114710 915 6.71 0.49 12 0.12 1125.00 15516.00 9370 20240502 -19.42 6100 20241209 23.77 9030 -16.39 20250423 6130 23.16 20250409 9370 -19.42 20240502 6100 23.77 20241209 1.62 Y 141000 500 60 억 328850 N N 0 N 00 N