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
187870/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
20250429,160916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10930,-20,5,-0.18,21213370,1938,125.60,10950,11010,10890,14230,7670,10950,10946.01,1.12,0,-48,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,769,9.86,0.52,12,0.03,1108.00,21207.00,17570,20240618,-37.79,9660,20250407,13.15,12830,-14.81,20250211,9660,13.15,20250407,17570,-37.79,20240618,9660,13.15,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250429,150919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,-30,5,-0.27,18789150,1716,111.21,10950,11010,10890,14230,7670,10950,10949.39,1.12,0,1,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,768,9.86,0.51,12,0.02,1108.00,21207.00,17570,20240618,-37.85,9660,20250407,13.04,12830,-14.89,20250211,9660,13.04,20250407,17570,-37.85,20240618,9660,13.04,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250429,140921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,-50,5,-0.46,18429140,1683,109.07,10950,11010,10890,14230,7670,10950,10950.17,1.12,0,-1,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,767,9.84,0.51,12,0.02,1108.00,21207.00,17570,20240618,-37.96,9660,20250407,12.84,12830,-15.04,20250211,9660,12.84,20250407,17570,-37.96,20240618,9660,12.84,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250429,130919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10990,40,2,0.37,17029890,1555,100.78,10950,11010,10910,14230,7670,10950,10951.70,1.12,0,-45,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,773,9.92,0.52,12,0.02,1108.00,21207.00,17570,20240618,-37.45,9660,20250407,13.77,12830,-14.34,20250211,9660,13.77,20250407,17570,-37.45,20240618,9660,13.77,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250429,120923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,50,2,0.46,12322790,1125,72.91,10950,11010,10910,14230,7670,10950,10953.59,1.12,0,-46,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,774,9.93,0.52,12,0.02,1108.00,21207.00,17570,20240618,-37.39,9660,20250407,13.87,12830,-14.26,20250211,9660,13.87,20250407,17570,-37.39,20240618,9660,13.87,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250429,110921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,0,3,0.00,8778740,802,51.98,10950,11000,10910,14230,7670,10950,10946.06,1.12,0,-8,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,771,9.88,0.52,12,0.01,1108.00,21207.00,17570,20240618,-37.68,9660,20250407,13.35,12830,-14.65,20250211,9660,13.35,20250407,17570,-37.68,20240618,9660,13.35,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250429,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10940,-10,5,-0.09,2201070,201,13.03,10950,11000,10910,14230,7670,10950,10950.60,1.12,0,-6,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,770,9.87,0.52,12,0.00,1108.00,21207.00,17570,20240618,-37.73,9660,20250407,13.25,12830,-14.73,20250211,9660,13.25,20250407,17570,-37.73,20240618,9660,13.25,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250429,090924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,50,2,0.46,547600,50,3.24,10950,11000,10950,14230,7670,10950,10952.00,1.12,0,0,11203,11076,11013,10886,10823,11045,10855,35,3280,500,7660,10,1,7036609,774,9.93,0.52,12,0.00,1108.00,21207.00,17570,20240618,-37.39,9660,20250407,13.87,12830,-14.26,20250211,9660,13.87,20250407,17570,-37.39,20240618,9660,13.87,20250407,0.54,Y,187870,500,35 억,,79060,N,N,40,N,00,N
20250428,160914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,-170,5,-1.53,16985970,1543,138.39,11120,11140,10950,14450,7790,11120,11008.41,1.17,0,-140,11340,11230,11150,11040,10960,11190,11000,35,3330,500,7780,10,1,7036609,771,9.88,0.52,12,0.02,1108.00,21207.00,17570,20240618,-37.68,9660,20250407,13.35,12830,-14.65,20250211,9660,13.35,20250407,17570,-37.68,20240618,9660,13.35,20250407,0.54,Y,187870,500,35 억,,82386,N,N,40,N,00,N
20250428,150918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10970,-150,5,-1.35,14631580,1328,119.10,11120,11140,10950,14450,7790,11120,11017.76,1.17,0,-128,11340,11230,11150,11040,10960,11190,11000,35,3330,500,7780,10,1,7036609,772,9.90,0.52,12,0.02,1108.00,21207.00,17570,20240618,-37.56,9660,20250407,13.56,12830,-14.50,20250211,9660,13.56,20250407,17570,-37.56,20240618,9660,13.56,20250407,0.54,Y,187870,500,35 억,,82386,N,N,20,N,00,N
20250428,140919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10960,-160,5,-1.44,14226140,1291,115.78,11120,11140,10950,14450,7790,11120,11019.47,1.17,0,-103,11340,11230,11150,11040,10960,11190,11000,35,3330,500,7780,10,1,7036609,771,9.89,0.52,12,0.02,1108.00,21207.00,17570,20240618,-37.62,9660,20250407,13.46,12830,-14.58,20250211,9660,13.46,20250407,17570,-37.62,20240618,9660,13.46,20250407,0.54,Y,187870,500,35 억,,82386,N,N,20,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 160916 57 100.00 KOSDAQ 기계·장비 N N N N N 10930 -20 5 -0.18 21213370 1938 125.60 10950 11010 10890 14230 7670 10950 10946.01 1.12 0 -48 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 769 9.86 0.52 12 0.03 1108.00 21207.00 17570 20240618 -37.79 9660 20250407 13.15 12830 -14.81 20250211 9660 13.15 20250407 17570 -37.79 20240618 9660 13.15 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
3 20250429 150919 57 100.00 KOSDAQ 기계·장비 N N N N N 10920 -30 5 -0.27 18789150 1716 111.21 10950 11010 10890 14230 7670 10950 10949.39 1.12 0 1 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 768 9.86 0.51 12 0.02 1108.00 21207.00 17570 20240618 -37.85 9660 20250407 13.04 12830 -14.89 20250211 9660 13.04 20250407 17570 -37.85 20240618 9660 13.04 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
4 20250429 140921 57 100.00 KOSDAQ 기계·장비 N N N N N 10900 -50 5 -0.46 18429140 1683 109.07 10950 11010 10890 14230 7670 10950 10950.17 1.12 0 -1 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 767 9.84 0.51 12 0.02 1108.00 21207.00 17570 20240618 -37.96 9660 20250407 12.84 12830 -15.04 20250211 9660 12.84 20250407 17570 -37.96 20240618 9660 12.84 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
5 20250429 130919 57 100.00 KOSDAQ 기계·장비 N N N N N 10990 40 2 0.37 17029890 1555 100.78 10950 11010 10910 14230 7670 10950 10951.70 1.12 0 -45 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 773 9.92 0.52 12 0.02 1108.00 21207.00 17570 20240618 -37.45 9660 20250407 13.77 12830 -14.34 20250211 9660 13.77 20250407 17570 -37.45 20240618 9660 13.77 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
6 20250429 120923 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 50 2 0.46 12322790 1125 72.91 10950 11010 10910 14230 7670 10950 10953.59 1.12 0 -46 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 774 9.93 0.52 12 0.02 1108.00 21207.00 17570 20240618 -37.39 9660 20250407 13.87 12830 -14.26 20250211 9660 13.87 20250407 17570 -37.39 20240618 9660 13.87 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
7 20250429 110921 57 100.00 KOSDAQ 기계·장비 N N N N N 10950 0 3 0.00 8778740 802 51.98 10950 11000 10910 14230 7670 10950 10946.06 1.12 0 -8 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 771 9.88 0.52 12 0.01 1108.00 21207.00 17570 20240618 -37.68 9660 20250407 13.35 12830 -14.65 20250211 9660 13.35 20250407 17570 -37.68 20240618 9660 13.35 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
8 20250429 100923 57 100.00 KOSDAQ 기계·장비 N N N N N 10940 -10 5 -0.09 2201070 201 13.03 10950 11000 10910 14230 7670 10950 10950.60 1.12 0 -6 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 770 9.87 0.52 12 0.00 1108.00 21207.00 17570 20240618 -37.73 9660 20250407 13.25 12830 -14.73 20250211 9660 13.25 20250407 17570 -37.73 20240618 9660 13.25 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
9 20250429 090924 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 50 2 0.46 547600 50 3.24 10950 11000 10950 14230 7670 10950 10952.00 1.12 0 0 11203 11076 11013 10886 10823 11045 10855 35 3280 500 7660 10 1 7036609 774 9.93 0.52 12 0.00 1108.00 21207.00 17570 20240618 -37.39 9660 20250407 13.87 12830 -14.26 20250211 9660 13.87 20250407 17570 -37.39 20240618 9660 13.87 20250407 0.54 Y 187870 500 35 억 79060 N N 40 N 00 N
10 20250428 160914 57 100.00 KOSDAQ 기계·장비 N N N N N 10950 -170 5 -1.53 16985970 1543 138.39 11120 11140 10950 14450 7790 11120 11008.41 1.17 0 -140 11340 11230 11150 11040 10960 11190 11000 35 3330 500 7780 10 1 7036609 771 9.88 0.52 12 0.02 1108.00 21207.00 17570 20240618 -37.68 9660 20250407 13.35 12830 -14.65 20250211 9660 13.35 20250407 17570 -37.68 20240618 9660 13.35 20250407 0.54 Y 187870 500 35 억 82386 N N 40 N 00 N
11 20250428 150918 57 100.00 KOSDAQ 기계·장비 N N N N N 10970 -150 5 -1.35 14631580 1328 119.10 11120 11140 10950 14450 7790 11120 11017.76 1.17 0 -128 11340 11230 11150 11040 10960 11190 11000 35 3330 500 7780 10 1 7036609 772 9.90 0.52 12 0.02 1108.00 21207.00 17570 20240618 -37.56 9660 20250407 13.56 12830 -14.50 20250211 9660 13.56 20250407 17570 -37.56 20240618 9660 13.56 20250407 0.54 Y 187870 500 35 억 82386 N N 20 N 00 N
12 20250428 140919 57 100.00 KOSDAQ 기계·장비 N N N N N 10960 -160 5 -1.44 14226140 1291 115.78 11120 11140 10950 14450 7790 11120 11019.47 1.17 0 -103 11340 11230 11150 11040 10960 11190 11000 35 3330 500 7780 10 1 7036609 771 9.89 0.52 12 0.02 1108.00 21207.00 17570 20240618 -37.62 9660 20250407 13.46 12830 -14.58 20250211 9660 13.46 20250407 17570 -37.62 20240618 9660 13.46 20250407 0.54 Y 187870 500 35 억 82386 N N 20 N 00 N