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
254120/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
20250429,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1650,10,2,0.61,758512637,448095,187.01,1641,1747,1641,2130,1148,1640,1692.75,1.40,0,-32014,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,507,38.37,1.76,12,1.46,43.00,939.00,2980,20240613,-44.63,1150,20241209,43.48,2165,-23.79,20250213,1253,31.68,20250102,2980,-44.63,20240613,1150,43.48,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14720,N,00,N
20250429,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1663,23,2,1.40,728458795,429948,179.44,1641,1747,1641,2130,1148,1640,1694.30,1.40,0,-27250,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,511,38.67,1.77,12,1.40,43.00,939.00,2980,20240613,-44.19,1150,20241209,44.61,2165,-23.19,20250213,1253,32.72,20250102,2980,-44.19,20240613,1150,44.61,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14463,N,00,N
20250429,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,46,2,2.80,695296138,410071,171.14,1641,1747,1641,2130,1148,1640,1695.55,1.40,0,-25731,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,519,39.21,1.80,12,1.33,43.00,939.00,2980,20240613,-43.42,1150,20241209,46.61,2165,-22.12,20250213,1253,34.56,20250102,2980,-43.42,20240613,1150,46.61,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14463,N,00,N
20250429,131037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1675,35,2,2.13,657611749,387623,161.77,1641,1747,1641,2130,1148,1640,1696.52,1.40,0,-27841,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,515,38.95,1.78,12,1.26,43.00,939.00,2980,20240613,-43.79,1150,20241209,45.65,2165,-22.63,20250213,1253,33.68,20250102,2980,-43.79,20240613,1150,45.65,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14463,N,00,N
20250429,121040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1673,33,2,2.01,633265134,373058,155.69,1641,1747,1641,2130,1148,1640,1697.50,1.40,0,-26722,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,515,38.91,1.78,12,1.21,43.00,939.00,2980,20240613,-43.86,1150,20241209,45.48,2165,-22.73,20250213,1253,33.52,20250102,2980,-43.86,20240613,1150,45.48,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14463,N,00,N
20250429,111039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1662,22,2,1.34,596088921,350822,146.41,1641,1747,1641,2130,1148,1640,1699.12,1.40,0,-25998,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,511,38.65,1.77,12,1.14,43.00,939.00,2980,20240613,-44.23,1150,20241209,44.52,2165,-23.23,20250213,1253,32.64,20250102,2980,-44.23,20240613,1150,44.52,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14463,N,00,N
20250429,101041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1741,101,2,6.16,407331495,239838,100.10,1641,1747,1641,2130,1148,1640,1698.36,1.40,0,-32253,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,535,40.49,1.85,12,0.78,43.00,939.00,2980,20240613,-41.58,1150,20241209,51.39,2165,-19.58,20250213,1253,38.95,20250102,2980,-41.58,20240613,1150,51.39,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14463,N,00,N
20250429,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1644,4,2,0.24,96150894,57487,23.99,1641,1698,1641,2130,1148,1640,1672.57,1.40,0,-19573,1723,1681,1646,1604,1569,1702,1625,31,490,100,1110,1,1,30754270,506,38.23,1.75,12,0.19,43.00,939.00,2980,20240613,-44.83,1150,20241209,42.96,2165,-24.06,20250213,1253,31.21,20250102,2980,-44.83,20240613,1150,42.96,20241209,0.58,Y,254120,100,30 억,,429396,N,N,14463,N,00,N
20250428,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1640,24,2,1.49,395551926,239593,150.90,1616,1688,1611,2100,1132,1616,1650.93,1.44,0,-7625,1690,1653,1632,1595,1574,1642,1584,31,484,100,1090,1,1,30754270,504,38.14,1.75,12,0.78,43.00,939.00,2980,20240613,-44.97,1150,20241209,42.61,2165,-24.25,20250213,1253,30.89,20250102,2980,-44.97,20240613,1150,42.61,20241209,0.57,Y,254120,100,30 억,,442829,N,N,14463,N,00,N
20250428,151036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1637,21,2,1.30,376984014,228239,143.75,1616,1688,1611,2100,1132,1616,1651.71,1.44,0,-6283,1690,1653,1632,1595,1574,1642,1584,31,484,100,1090,1,1,30754270,503,38.07,1.74,12,0.74,43.00,939.00,2980,20240613,-45.07,1150,20241209,42.35,2165,-24.39,20250213,1253,30.65,20250102,2980,-45.07,20240613,1150,42.35,20241209,0.57,Y,254120,100,30 억,,442829,N,N,0,N,00,N
20250428,141037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1638,22,2,1.36,345264964,208866,131.55,1616,1688,1611,2100,1132,1616,1653.05,1.44,0,746,1690,1653,1632,1595,1574,1642,1584,31,484,100,1090,1,1,30754270,504,38.09,1.74,12,0.68,43.00,939.00,2980,20240613,-45.03,1150,20241209,42.43,2165,-24.34,20250213,1253,30.73,20250102,2980,-45.03,20240613,1150,42.43,20241209,0.57,Y,254120,100,30 억,,442829,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 161033 57 100.00 KOSDAQ 기계·장비 N N N N N 1650 10 2 0.61 758512637 448095 187.01 1641 1747 1641 2130 1148 1640 1692.75 1.40 0 -32014 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 507 38.37 1.76 12 1.46 43.00 939.00 2980 20240613 -44.63 1150 20241209 43.48 2165 -23.79 20250213 1253 31.68 20250102 2980 -44.63 20240613 1150 43.48 20241209 0.58 Y 254120 100 30 억 429396 N N 14720 N 00 N
3 20250429 151037 57 100.00 KOSDAQ 기계·장비 N N N N N 1663 23 2 1.40 728458795 429948 179.44 1641 1747 1641 2130 1148 1640 1694.30 1.40 0 -27250 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 511 38.67 1.77 12 1.40 43.00 939.00 2980 20240613 -44.19 1150 20241209 44.61 2165 -23.19 20250213 1253 32.72 20250102 2980 -44.19 20240613 1150 44.61 20241209 0.58 Y 254120 100 30 억 429396 N N 14463 N 00 N
4 20250429 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 1686 46 2 2.80 695296138 410071 171.14 1641 1747 1641 2130 1148 1640 1695.55 1.40 0 -25731 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 519 39.21 1.80 12 1.33 43.00 939.00 2980 20240613 -43.42 1150 20241209 46.61 2165 -22.12 20250213 1253 34.56 20250102 2980 -43.42 20240613 1150 46.61 20241209 0.58 Y 254120 100 30 억 429396 N N 14463 N 00 N
5 20250429 131037 57 100.00 KOSDAQ 기계·장비 N N N N N 1675 35 2 2.13 657611749 387623 161.77 1641 1747 1641 2130 1148 1640 1696.52 1.40 0 -27841 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 515 38.95 1.78 12 1.26 43.00 939.00 2980 20240613 -43.79 1150 20241209 45.65 2165 -22.63 20250213 1253 33.68 20250102 2980 -43.79 20240613 1150 45.65 20241209 0.58 Y 254120 100 30 억 429396 N N 14463 N 00 N
6 20250429 121040 57 100.00 KOSDAQ 기계·장비 N N N N N 1673 33 2 2.01 633265134 373058 155.69 1641 1747 1641 2130 1148 1640 1697.50 1.40 0 -26722 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 515 38.91 1.78 12 1.21 43.00 939.00 2980 20240613 -43.86 1150 20241209 45.48 2165 -22.73 20250213 1253 33.52 20250102 2980 -43.86 20240613 1150 45.48 20241209 0.58 Y 254120 100 30 억 429396 N N 14463 N 00 N
7 20250429 111039 57 100.00 KOSDAQ 기계·장비 N N N N N 1662 22 2 1.34 596088921 350822 146.41 1641 1747 1641 2130 1148 1640 1699.12 1.40 0 -25998 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 511 38.65 1.77 12 1.14 43.00 939.00 2980 20240613 -44.23 1150 20241209 44.52 2165 -23.23 20250213 1253 32.64 20250102 2980 -44.23 20240613 1150 44.52 20241209 0.58 Y 254120 100 30 억 429396 N N 14463 N 00 N
8 20250429 101041 57 100.00 KOSDAQ 기계·장비 N N N N N 1741 101 2 6.16 407331495 239838 100.10 1641 1747 1641 2130 1148 1640 1698.36 1.40 0 -32253 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 535 40.49 1.85 12 0.78 43.00 939.00 2980 20240613 -41.58 1150 20241209 51.39 2165 -19.58 20250213 1253 38.95 20250102 2980 -41.58 20240613 1150 51.39 20241209 0.58 Y 254120 100 30 억 429396 N N 14463 N 00 N
9 20250429 091042 57 100.00 KOSDAQ 기계·장비 N N N N N 1644 4 2 0.24 96150894 57487 23.99 1641 1698 1641 2130 1148 1640 1672.57 1.40 0 -19573 1723 1681 1646 1604 1569 1702 1625 31 490 100 1110 1 1 30754270 506 38.23 1.75 12 0.19 43.00 939.00 2980 20240613 -44.83 1150 20241209 42.96 2165 -24.06 20250213 1253 31.21 20250102 2980 -44.83 20240613 1150 42.96 20241209 0.58 Y 254120 100 30 억 429396 N N 14463 N 00 N
10 20250428 161031 57 100.00 KOSDAQ 기계·장비 N N N N N 1640 24 2 1.49 395551926 239593 150.90 1616 1688 1611 2100 1132 1616 1650.93 1.44 0 -7625 1690 1653 1632 1595 1574 1642 1584 31 484 100 1090 1 1 30754270 504 38.14 1.75 12 0.78 43.00 939.00 2980 20240613 -44.97 1150 20241209 42.61 2165 -24.25 20250213 1253 30.89 20250102 2980 -44.97 20240613 1150 42.61 20241209 0.57 Y 254120 100 30 억 442829 N N 14463 N 00 N
11 20250428 151036 57 100.00 KOSDAQ 기계·장비 N N N N N 1637 21 2 1.30 376984014 228239 143.75 1616 1688 1611 2100 1132 1616 1651.71 1.44 0 -6283 1690 1653 1632 1595 1574 1642 1584 31 484 100 1090 1 1 30754270 503 38.07 1.74 12 0.74 43.00 939.00 2980 20240613 -45.07 1150 20241209 42.35 2165 -24.39 20250213 1253 30.65 20250102 2980 -45.07 20240613 1150 42.35 20241209 0.57 Y 254120 100 30 억 442829 N N 0 N 00 N
12 20250428 141037 57 100.00 KOSDAQ 기계·장비 N N N N N 1638 22 2 1.36 345264964 208866 131.55 1616 1688 1611 2100 1132 1616 1653.05 1.44 0 746 1690 1653 1632 1595 1574 1642 1584 31 484 100 1090 1 1 30754270 504 38.09 1.74 12 0.68 43.00 939.00 2980 20240613 -45.03 1150 20241209 42.43 2165 -24.34 20250213 1253 30.73 20250102 2980 -45.03 20240613 1150 42.43 20241209 0.57 Y 254120 100 30 억 442829 N N 0 N 00 N