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
251630/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
20250429,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,0,3,0.00,115659638,26354,68.69,4400,4435,4350,5750,3100,4425,4388.69,1.04,0,8526,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,705,-21.91,0.59,12,0.17,-202.00,7503.00,9020,20240516,-50.94,3400,20241210,30.15,5390,-17.90,20250210,3585,23.43,20250409,9020,-50.94,20240516,3400,30.15,20241210,1.35,Y,251630,500,79 억,,165599,N,N,290,N,00,N
20250429,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,-30,5,-0.68,60731668,13799,35.97,4400,4435,4380,5750,3100,4425,4401.16,1.04,0,7184,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,701,-21.76,0.59,12,0.09,-202.00,7503.00,9020,20240516,-51.27,3400,20241210,29.26,5390,-18.46,20250210,3585,22.59,20250409,9020,-51.27,20240516,3400,29.26,20241210,1.35,Y,251630,500,79 억,,165599,N,N,0,N,00,N
20250429,141037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,0,3,0.00,48138688,10933,28.50,4400,4435,4380,5750,3100,4425,4403.06,1.04,0,4971,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,705,-21.91,0.59,12,0.07,-202.00,7503.00,9020,20240516,-50.94,3400,20241210,30.15,5390,-17.90,20250210,3585,23.43,20250409,9020,-50.94,20240516,3400,30.15,20241210,1.35,Y,251630,500,79 억,,165599,N,N,0,N,00,N
20250429,131034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,0,3,0.00,29580150,6721,17.52,4400,4435,4380,5750,3100,4425,4401.15,1.04,0,2562,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,705,-21.91,0.59,12,0.04,-202.00,7503.00,9020,20240516,-50.94,3400,20241210,30.15,5390,-17.90,20250210,3585,23.43,20250409,9020,-50.94,20240516,3400,30.15,20241210,1.35,Y,251630,500,79 억,,165599,N,N,0,N,00,N
20250429,121038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,5,2,0.11,28708010,6524,17.00,4400,4435,4380,5750,3100,4425,4400.37,1.04,0,2674,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,706,-21.93,0.59,12,0.04,-202.00,7503.00,9020,20240516,-50.89,3400,20241210,30.29,5390,-17.81,20250210,3585,23.57,20250409,9020,-50.89,20240516,3400,30.29,20241210,1.35,Y,251630,500,79 억,,165599,N,N,0,N,00,N
20250429,111036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,0,3,0.00,21329485,4852,12.65,4400,4435,4380,5750,3100,4425,4396.02,1.04,0,1436,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,705,-21.91,0.59,12,0.03,-202.00,7503.00,9020,20240516,-50.94,3400,20241210,30.15,5390,-17.90,20250210,3585,23.43,20250409,9020,-50.94,20240516,3400,30.15,20241210,1.35,Y,251630,500,79 억,,165599,N,N,0,N,00,N
20250429,101038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,0,3,0.00,10103700,2297,5.99,4400,4435,4380,5750,3100,4425,4398.65,1.04,0,-33,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,705,-21.91,0.59,12,0.01,-202.00,7503.00,9020,20240516,-50.94,3400,20241210,30.15,5390,-17.90,20250210,3585,23.43,20250409,9020,-50.94,20240516,3400,30.15,20241210,1.35,Y,251630,500,79 억,,165599,N,N,0,N,00,N
20250429,091040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,-5,5,-0.11,1262095,286,0.75,4400,4420,4400,5750,3100,4425,4412.92,1.04,0,-98,4515,4470,4395,4350,4275,4485,4365,80,1325,500,3090,5,1,15942886,705,-21.88,0.59,12,0.00,-202.00,7503.00,9020,20240516,-51.00,3400,20241210,30.00,5390,-18.00,20250210,3585,23.29,20250409,9020,-51.00,20240516,3400,30.00,20241210,1.35,Y,251630,500,79 억,,165599,N,N,0,N,00,N
20250428,161029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,0,3,0.00,167186751,38358,204.41,4425,4440,4320,5750,3100,4425,4358.59,1.04,0,830,4521,4472,4401,4352,4281,4497,4377,80,1325,500,3090,5,1,15942886,705,-21.91,0.59,12,0.24,-202.00,7503.00,9020,20240516,-50.94,3400,20241210,30.15,5390,-17.90,20250210,3585,23.43,20250409,9020,-50.94,20240516,3400,30.15,20241210,1.35,Y,251630,500,79 억,,166583,N,N,456,N,00,N
20250428,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,-55,5,-1.24,148859931,34166,182.07,4425,4440,4320,5750,3100,4425,4356.96,1.04,0,1329,4521,4472,4401,4352,4281,4497,4377,80,1325,500,3090,5,1,15942886,697,-21.63,0.58,12,0.21,-202.00,7503.00,9020,20240516,-51.55,3400,20241210,28.53,5390,-18.92,20250210,3585,21.90,20250409,9020,-51.55,20240516,3400,28.53,20241210,1.35,Y,251630,500,79 억,,166583,N,N,456,N,00,N
20250428,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,-85,5,-1.92,115085331,26460,141.01,4425,4440,4320,5750,3100,4425,4349.41,1.04,0,6154,4521,4472,4401,4352,4281,4497,4377,80,1325,500,3090,5,1,15942886,692,-21.49,0.58,12,0.17,-202.00,7503.00,9020,20240516,-51.88,3400,20241210,27.65,5390,-19.48,20250210,3585,21.06,20250409,9020,-51.88,20240516,3400,27.65,20241210,1.35,Y,251630,500,79 억,,166583,N,N,456,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 161031 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 0 3 0.00 115659638 26354 68.69 4400 4435 4350 5750 3100 4425 4388.69 1.04 0 8526 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 705 -21.91 0.59 12 0.17 -202.00 7503.00 9020 20240516 -50.94 3400 20241210 30.15 5390 -17.90 20250210 3585 23.43 20250409 9020 -50.94 20240516 3400 30.15 20241210 1.35 Y 251630 500 79 억 165599 N N 290 N 00 N
3 20250429 151035 57 100.00 KOSDAQ 기계·장비 N N N N N 4395 -30 5 -0.68 60731668 13799 35.97 4400 4435 4380 5750 3100 4425 4401.16 1.04 0 7184 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 701 -21.76 0.59 12 0.09 -202.00 7503.00 9020 20240516 -51.27 3400 20241210 29.26 5390 -18.46 20250210 3585 22.59 20250409 9020 -51.27 20240516 3400 29.26 20241210 1.35 Y 251630 500 79 억 165599 N N 0 N 00 N
4 20250429 141037 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 0 3 0.00 48138688 10933 28.50 4400 4435 4380 5750 3100 4425 4403.06 1.04 0 4971 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 705 -21.91 0.59 12 0.07 -202.00 7503.00 9020 20240516 -50.94 3400 20241210 30.15 5390 -17.90 20250210 3585 23.43 20250409 9020 -50.94 20240516 3400 30.15 20241210 1.35 Y 251630 500 79 억 165599 N N 0 N 00 N
5 20250429 131034 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 0 3 0.00 29580150 6721 17.52 4400 4435 4380 5750 3100 4425 4401.15 1.04 0 2562 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 705 -21.91 0.59 12 0.04 -202.00 7503.00 9020 20240516 -50.94 3400 20241210 30.15 5390 -17.90 20250210 3585 23.43 20250409 9020 -50.94 20240516 3400 30.15 20241210 1.35 Y 251630 500 79 억 165599 N N 0 N 00 N
6 20250429 121038 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 5 2 0.11 28708010 6524 17.00 4400 4435 4380 5750 3100 4425 4400.37 1.04 0 2674 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 706 -21.93 0.59 12 0.04 -202.00 7503.00 9020 20240516 -50.89 3400 20241210 30.29 5390 -17.81 20250210 3585 23.57 20250409 9020 -50.89 20240516 3400 30.29 20241210 1.35 Y 251630 500 79 억 165599 N N 0 N 00 N
7 20250429 111036 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 0 3 0.00 21329485 4852 12.65 4400 4435 4380 5750 3100 4425 4396.02 1.04 0 1436 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 705 -21.91 0.59 12 0.03 -202.00 7503.00 9020 20240516 -50.94 3400 20241210 30.15 5390 -17.90 20250210 3585 23.43 20250409 9020 -50.94 20240516 3400 30.15 20241210 1.35 Y 251630 500 79 억 165599 N N 0 N 00 N
8 20250429 101038 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 0 3 0.00 10103700 2297 5.99 4400 4435 4380 5750 3100 4425 4398.65 1.04 0 -33 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 705 -21.91 0.59 12 0.01 -202.00 7503.00 9020 20240516 -50.94 3400 20241210 30.15 5390 -17.90 20250210 3585 23.43 20250409 9020 -50.94 20240516 3400 30.15 20241210 1.35 Y 251630 500 79 억 165599 N N 0 N 00 N
9 20250429 091040 57 100.00 KOSDAQ 기계·장비 N N N N N 4420 -5 5 -0.11 1262095 286 0.75 4400 4420 4400 5750 3100 4425 4412.92 1.04 0 -98 4515 4470 4395 4350 4275 4485 4365 80 1325 500 3090 5 1 15942886 705 -21.88 0.59 12 0.00 -202.00 7503.00 9020 20240516 -51.00 3400 20241210 30.00 5390 -18.00 20250210 3585 23.29 20250409 9020 -51.00 20240516 3400 30.00 20241210 1.35 Y 251630 500 79 억 165599 N N 0 N 00 N
10 20250428 161029 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 0 3 0.00 167186751 38358 204.41 4425 4440 4320 5750 3100 4425 4358.59 1.04 0 830 4521 4472 4401 4352 4281 4497 4377 80 1325 500 3090 5 1 15942886 705 -21.91 0.59 12 0.24 -202.00 7503.00 9020 20240516 -50.94 3400 20241210 30.15 5390 -17.90 20250210 3585 23.43 20250409 9020 -50.94 20240516 3400 30.15 20241210 1.35 Y 251630 500 79 억 166583 N N 456 N 00 N
11 20250428 151033 57 100.00 KOSDAQ 기계·장비 N N N N N 4370 -55 5 -1.24 148859931 34166 182.07 4425 4440 4320 5750 3100 4425 4356.96 1.04 0 1329 4521 4472 4401 4352 4281 4497 4377 80 1325 500 3090 5 1 15942886 697 -21.63 0.58 12 0.21 -202.00 7503.00 9020 20240516 -51.55 3400 20241210 28.53 5390 -18.92 20250210 3585 21.90 20250409 9020 -51.55 20240516 3400 28.53 20241210 1.35 Y 251630 500 79 억 166583 N N 456 N 00 N
12 20250428 141034 57 100.00 KOSDAQ 기계·장비 N N N N N 4340 -85 5 -1.92 115085331 26460 141.01 4425 4440 4320 5750 3100 4425 4349.41 1.04 0 6154 4521 4472 4401 4352 4281 4497 4377 80 1325 500 3090 5 1 15942886 692 -21.49 0.58 12 0.17 -202.00 7503.00 9020 20240516 -51.88 3400 20241210 27.65 5390 -19.48 20250210 3585 21.06 20250409 9020 -51.88 20240516 3400 27.65 20241210 1.35 Y 251630 500 79 억 166583 N N 456 N 00 N