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
241790/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
20250429,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,178222060,31319,47.08,5660,5750,5600,7380,3980,5680,5690.62,2.51,0,-2351,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,568,6.00,0.50,12,0.31,947.00,11467.00,12670,20240418,-55.17,4130,20241210,37.53,6900,-17.68,20250214,4630,22.68,20250102,12570,-54.81,20240429,4130,37.53,20241210,3.14,Y,241790,500,50 억,,251473,N,N,1505,N,00,N
20250429,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,20,2,0.35,158161110,27793,41.78,5660,5750,5600,7380,3980,5680,5690.77,2.51,0,-1683,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,570,6.02,0.50,12,0.28,947.00,11467.00,12670,20240418,-55.01,4130,20241210,38.01,6900,-17.39,20250214,4630,23.11,20250102,12570,-54.65,20240429,4130,38.01,20241210,3.14,Y,241790,500,50 억,,251473,N,N,3,N,00,N
20250429,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,144990640,25478,38.30,5660,5750,5600,7380,3980,5680,5690.92,2.51,0,-979,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,568,6.00,0.50,12,0.25,947.00,11467.00,12670,20240418,-55.17,4130,20241210,37.53,6900,-17.68,20250214,4630,22.68,20250102,12570,-54.81,20240429,4130,37.53,20241210,3.14,Y,241790,500,50 억,,251473,N,N,3,N,00,N
20250429,131026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,60,2,1.06,125321300,22018,33.10,5660,5750,5600,7380,3980,5680,5691.89,2.51,0,-1327,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,574,6.06,0.50,12,0.22,947.00,11467.00,12670,20240418,-54.70,4130,20241210,38.98,6900,-16.81,20250214,4630,23.97,20250102,12570,-54.34,20240429,4130,38.98,20241210,3.14,Y,241790,500,50 억,,251473,N,N,3,N,00,N
20250429,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,70,2,1.23,114587380,20145,30.29,5660,5750,5600,7380,3980,5680,5688.23,2.51,0,-409,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,575,6.07,0.50,12,0.20,947.00,11467.00,12670,20240418,-54.62,4130,20241210,39.23,6900,-16.67,20250214,4630,24.19,20250102,12570,-54.26,20240429,4130,39.23,20241210,3.14,Y,241790,500,50 억,,251473,N,N,3,N,00,N
20250429,111028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,70,2,1.23,88534170,15594,23.44,5660,5750,5600,7380,3980,5680,5677.41,2.51,0,213,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,575,6.07,0.50,12,0.16,947.00,11467.00,12670,20240418,-54.62,4130,20241210,39.23,6900,-16.67,20250214,4630,24.19,20250102,12570,-54.26,20240429,4130,39.23,20241210,3.14,Y,241790,500,50 억,,251473,N,N,3,N,00,N
20250429,101030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,-40,5,-0.70,54827310,9697,14.58,5660,5730,5600,7380,3980,5680,5653.40,2.51,0,398,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,564,5.96,0.49,12,0.10,947.00,11467.00,12670,20240418,-55.49,4130,20241210,36.56,6900,-18.26,20250214,4630,21.81,20250102,12570,-55.13,20240429,4130,36.56,20241210,3.14,Y,241790,500,50 억,,251473,N,N,3,N,00,N
20250429,091031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,20,2,0.35,14164850,2497,3.75,5660,5720,5640,7380,3980,5680,5671.98,2.51,0,-217,5913,5796,5733,5616,5553,5765,5585,50,1700,500,3740,10,1,10002634,570,6.02,0.50,12,0.02,947.00,11467.00,12670,20240418,-55.01,4130,20241210,38.01,6900,-17.39,20250214,4630,23.11,20250102,12570,-54.65,20240429,4130,38.01,20241210,3.14,Y,241790,500,50 억,,251473,N,N,3,N,00,N
20250428,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,30,2,0.53,374346325,65259,48.90,5690,5850,5670,7340,3960,5650,5736.32,2.55,0,-3439,5883,5766,5593,5476,5303,5825,5535,50,1690,500,3720,10,1,10002634,568,6.00,0.50,12,0.65,947.00,11467.00,12680,20240417,-55.21,4130,20241210,37.53,6900,-17.68,20250214,4630,22.68,20250102,12570,-54.81,20240429,4130,37.53,20241210,3.15,Y,241790,500,50 억,,254713,N,N,290,N,00,N
20250428,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,40,2,0.71,357839325,62353,46.72,5690,5850,5670,7340,3960,5650,5738.93,2.55,0,-2350,5883,5766,5593,5476,5303,5825,5535,50,1690,500,3720,10,1,10002634,569,6.01,0.50,12,0.62,947.00,11467.00,12680,20240417,-55.13,4130,20241210,37.77,6900,-17.54,20250214,4630,22.89,20250102,12570,-54.73,20240429,4130,37.77,20241210,3.15,Y,241790,500,50 억,,254713,N,N,290,N,00,N
20250428,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,40,2,0.71,327154830,56962,42.68,5690,5850,5670,7340,3960,5650,5743.39,2.55,0,-2109,5883,5766,5593,5476,5303,5825,5535,50,1690,500,3720,10,1,10002634,569,6.01,0.50,12,0.57,947.00,11467.00,12680,20240417,-55.13,4130,20241210,37.77,6900,-17.54,20250214,4630,22.89,20250102,12570,-54.73,20240429,4130,37.77,20241210,3.15,Y,241790,500,50 억,,254713,N,N,290,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 161022 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 0 3 0.00 178222060 31319 47.08 5660 5750 5600 7380 3980 5680 5690.62 2.51 0 -2351 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 568 6.00 0.50 12 0.31 947.00 11467.00 12670 20240418 -55.17 4130 20241210 37.53 6900 -17.68 20250214 4630 22.68 20250102 12570 -54.81 20240429 4130 37.53 20241210 3.14 Y 241790 500 50 억 251473 N N 1505 N 00 N
3 20250429 151026 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 20 2 0.35 158161110 27793 41.78 5660 5750 5600 7380 3980 5680 5690.77 2.51 0 -1683 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 570 6.02 0.50 12 0.28 947.00 11467.00 12670 20240418 -55.01 4130 20241210 38.01 6900 -17.39 20250214 4630 23.11 20250102 12570 -54.65 20240429 4130 38.01 20241210 3.14 Y 241790 500 50 억 251473 N N 3 N 00 N
4 20250429 141028 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 0 3 0.00 144990640 25478 38.30 5660 5750 5600 7380 3980 5680 5690.92 2.51 0 -979 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 568 6.00 0.50 12 0.25 947.00 11467.00 12670 20240418 -55.17 4130 20241210 37.53 6900 -17.68 20250214 4630 22.68 20250102 12570 -54.81 20240429 4130 37.53 20241210 3.14 Y 241790 500 50 억 251473 N N 3 N 00 N
5 20250429 131026 57 100.00 KOSDAQ 기계·장비 N N N N N 5740 60 2 1.06 125321300 22018 33.10 5660 5750 5600 7380 3980 5680 5691.89 2.51 0 -1327 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 574 6.06 0.50 12 0.22 947.00 11467.00 12670 20240418 -54.70 4130 20241210 38.98 6900 -16.81 20250214 4630 23.97 20250102 12570 -54.34 20240429 4130 38.98 20241210 3.14 Y 241790 500 50 억 251473 N N 3 N 00 N
6 20250429 121030 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 70 2 1.23 114587380 20145 30.29 5660 5750 5600 7380 3980 5680 5688.23 2.51 0 -409 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 575 6.07 0.50 12 0.20 947.00 11467.00 12670 20240418 -54.62 4130 20241210 39.23 6900 -16.67 20250214 4630 24.19 20250102 12570 -54.26 20240429 4130 39.23 20241210 3.14 Y 241790 500 50 억 251473 N N 3 N 00 N
7 20250429 111028 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 70 2 1.23 88534170 15594 23.44 5660 5750 5600 7380 3980 5680 5677.41 2.51 0 213 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 575 6.07 0.50 12 0.16 947.00 11467.00 12670 20240418 -54.62 4130 20241210 39.23 6900 -16.67 20250214 4630 24.19 20250102 12570 -54.26 20240429 4130 39.23 20241210 3.14 Y 241790 500 50 억 251473 N N 3 N 00 N
8 20250429 101030 57 100.00 KOSDAQ 기계·장비 N N N N N 5640 -40 5 -0.70 54827310 9697 14.58 5660 5730 5600 7380 3980 5680 5653.40 2.51 0 398 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 564 5.96 0.49 12 0.10 947.00 11467.00 12670 20240418 -55.49 4130 20241210 36.56 6900 -18.26 20250214 4630 21.81 20250102 12570 -55.13 20240429 4130 36.56 20241210 3.14 Y 241790 500 50 억 251473 N N 3 N 00 N
9 20250429 091031 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 20 2 0.35 14164850 2497 3.75 5660 5720 5640 7380 3980 5680 5671.98 2.51 0 -217 5913 5796 5733 5616 5553 5765 5585 50 1700 500 3740 10 1 10002634 570 6.02 0.50 12 0.02 947.00 11467.00 12670 20240418 -55.01 4130 20241210 38.01 6900 -17.39 20250214 4630 23.11 20250102 12570 -54.65 20240429 4130 38.01 20241210 3.14 Y 241790 500 50 억 251473 N N 3 N 00 N
10 20250428 161021 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 30 2 0.53 374346325 65259 48.90 5690 5850 5670 7340 3960 5650 5736.32 2.55 0 -3439 5883 5766 5593 5476 5303 5825 5535 50 1690 500 3720 10 1 10002634 568 6.00 0.50 12 0.65 947.00 11467.00 12680 20240417 -55.21 4130 20241210 37.53 6900 -17.68 20250214 4630 22.68 20250102 12570 -54.81 20240429 4130 37.53 20241210 3.15 Y 241790 500 50 억 254713 N N 290 N 00 N
11 20250428 151025 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 40 2 0.71 357839325 62353 46.72 5690 5850 5670 7340 3960 5650 5738.93 2.55 0 -2350 5883 5766 5593 5476 5303 5825 5535 50 1690 500 3720 10 1 10002634 569 6.01 0.50 12 0.62 947.00 11467.00 12680 20240417 -55.13 4130 20241210 37.77 6900 -17.54 20250214 4630 22.89 20250102 12570 -54.73 20240429 4130 37.77 20241210 3.15 Y 241790 500 50 억 254713 N N 290 N 00 N
12 20250428 141026 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 40 2 0.71 327154830 56962 42.68 5690 5850 5670 7340 3960 5650 5743.39 2.55 0 -2109 5883 5766 5593 5476 5303 5825 5535 50 1690 500 3720 10 1 10002634 569 6.01 0.50 12 0.57 947.00 11467.00 12680 20240417 -55.13 4130 20241210 37.77 6900 -17.54 20250214 4630 22.89 20250102 12570 -54.73 20240429 4130 37.77 20241210 3.15 Y 241790 500 50 억 254713 N N 290 N 00 N