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
255440/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
20250429,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,160,2,2.31,42136020,6005,26.79,6940,7100,6940,9020,4860,6940,7016.82,0.75,0,819,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,927,-9.28,0.64,12,0.05,-765.00,11156.00,12930,20240503,-45.09,6400,20250407,10.94,9890,-28.21,20250109,6400,10.94,20250407,12930,-45.09,20240503,6400,10.94,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250429,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,80,2,1.15,30417340,4354,19.42,6940,7040,6940,9020,4860,6940,6986.07,0.75,0,797,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,917,-9.18,0.63,12,0.03,-765.00,11156.00,12930,20240503,-45.71,6400,20250407,9.69,9890,-29.02,20250109,6400,9.69,20250407,12930,-45.71,20240503,6400,9.69,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250429,141040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,80,2,1.15,18117470,2594,11.57,6940,7040,6940,9020,4860,6940,6984.38,0.75,0,-122,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,917,-9.18,0.63,12,0.02,-765.00,11156.00,12930,20240503,-45.71,6400,20250407,9.69,9890,-29.02,20250109,6400,9.69,20250407,12930,-45.71,20240503,6400,9.69,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250429,131038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,70,2,1.01,14081750,2017,9.00,6940,7040,6940,9020,4860,6940,6981.53,0.75,0,-361,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,915,-9.16,0.63,12,0.02,-765.00,11156.00,12930,20240503,-45.78,6400,20250407,9.53,9890,-29.12,20250109,6400,9.53,20250407,12930,-45.78,20240503,6400,9.53,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250429,121042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7030,90,2,1.30,11584310,1661,7.41,6940,7040,6940,9020,4860,6940,6974.30,0.75,0,-203,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,918,-9.19,0.63,12,0.01,-765.00,11156.00,12930,20240503,-45.63,6400,20250407,9.84,9890,-28.92,20250109,6400,9.84,20250407,12930,-45.63,20240503,6400,9.84,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250429,111040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6980,40,2,0.58,7959750,1143,5.10,6940,7040,6940,9020,4860,6940,6963.91,0.75,0,-439,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,911,-9.12,0.63,12,0.01,-765.00,11156.00,12930,20240503,-46.02,6400,20250407,9.06,9890,-29.42,20250109,6400,9.06,20250407,12930,-46.02,20240503,6400,9.06,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250429,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,0,3,0.00,7045450,1012,4.51,6940,7040,6940,9020,4860,6940,6961.91,0.75,0,-418,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,906,-9.07,0.62,12,0.01,-765.00,11156.00,12930,20240503,-46.33,6400,20250407,8.44,9890,-29.83,20250109,6400,8.44,20250407,12930,-46.33,20240503,6400,8.44,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250429,091043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,0,3,0.00,2381890,342,1.53,6940,7040,6940,9020,4860,6940,6964.59,0.75,0,-123,7373,7156,7033,6816,6693,7095,6755,66,2080,500,4300,10,1,13058000,906,-9.07,0.62,12,0.00,-765.00,11156.00,12930,20240503,-46.33,6400,20250407,8.44,9890,-29.83,20250109,6400,8.44,20250407,12930,-46.33,20240503,6400,8.44,20250407,0.49,Y,255440,500,65 억,,98459,N,N,0,N,00,N
20250428,161032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,-260,5,-3.61,157456260,22418,149.90,7160,7250,6910,9360,5040,7200,7023.67,0.74,0,1248,7420,7310,7130,7020,6840,7365,7075,66,2160,500,4460,10,1,13058000,906,-9.07,0.62,12,0.17,-765.00,11156.00,12930,20240503,-46.33,6400,20250407,8.44,9890,-29.83,20250109,6400,8.44,20250407,12930,-46.33,20240503,6400,8.44,20250407,0.49,Y,255440,500,65 억,,97266,N,N,0,N,00,N
20250428,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,-180,5,-2.50,148633860,21155,141.46,7160,7250,6910,9360,5040,7200,7025.94,0.74,0,1667,7420,7310,7130,7020,6840,7365,7075,66,2160,500,4460,10,1,13058000,917,-9.18,0.63,12,0.16,-765.00,11156.00,12930,20240503,-45.71,6400,20250407,9.69,9890,-29.02,20250109,6400,9.69,20250407,12930,-45.71,20240503,6400,9.69,20250407,0.49,Y,255440,500,65 억,,97266,N,N,0,N,00,N
20250428,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,-280,5,-3.89,133275340,18945,126.68,7160,7250,6910,9360,5040,7200,7034.86,0.74,0,605,7420,7310,7130,7020,6840,7365,7075,66,2160,500,4460,10,1,13058000,904,-9.05,0.62,12,0.15,-765.00,11156.00,12930,20240503,-46.48,6400,20250407,8.12,9890,-30.03,20250109,6400,8.12,20250407,12930,-46.48,20240503,6400,8.12,20250407,0.49,Y,255440,500,65 억,,97266,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 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 160 2 2.31 42136020 6005 26.79 6940 7100 6940 9020 4860 6940 7016.82 0.75 0 819 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 927 -9.28 0.64 12 0.05 -765.00 11156.00 12930 20240503 -45.09 6400 20250407 10.94 9890 -28.21 20250109 6400 10.94 20250407 12930 -45.09 20240503 6400 10.94 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
3 20250429 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 80 2 1.15 30417340 4354 19.42 6940 7040 6940 9020 4860 6940 6986.07 0.75 0 797 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 917 -9.18 0.63 12 0.03 -765.00 11156.00 12930 20240503 -45.71 6400 20250407 9.69 9890 -29.02 20250109 6400 9.69 20250407 12930 -45.71 20240503 6400 9.69 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
4 20250429 141040 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 80 2 1.15 18117470 2594 11.57 6940 7040 6940 9020 4860 6940 6984.38 0.75 0 -122 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 917 -9.18 0.63 12 0.02 -765.00 11156.00 12930 20240503 -45.71 6400 20250407 9.69 9890 -29.02 20250109 6400 9.69 20250407 12930 -45.71 20240503 6400 9.69 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
5 20250429 131038 57 100.00 KOSDAQ 기계·장비 N N N N N 7010 70 2 1.01 14081750 2017 9.00 6940 7040 6940 9020 4860 6940 6981.53 0.75 0 -361 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 915 -9.16 0.63 12 0.02 -765.00 11156.00 12930 20240503 -45.78 6400 20250407 9.53 9890 -29.12 20250109 6400 9.53 20250407 12930 -45.78 20240503 6400 9.53 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
6 20250429 121042 57 100.00 KOSDAQ 기계·장비 N N N N N 7030 90 2 1.30 11584310 1661 7.41 6940 7040 6940 9020 4860 6940 6974.30 0.75 0 -203 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 918 -9.19 0.63 12 0.01 -765.00 11156.00 12930 20240503 -45.63 6400 20250407 9.84 9890 -28.92 20250109 6400 9.84 20250407 12930 -45.63 20240503 6400 9.84 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
7 20250429 111040 57 100.00 KOSDAQ 기계·장비 N N N N N 6980 40 2 0.58 7959750 1143 5.10 6940 7040 6940 9020 4860 6940 6963.91 0.75 0 -439 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 911 -9.12 0.63 12 0.01 -765.00 11156.00 12930 20240503 -46.02 6400 20250407 9.06 9890 -29.42 20250109 6400 9.06 20250407 12930 -46.02 20240503 6400 9.06 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
8 20250429 101042 57 100.00 KOSDAQ 기계·장비 N N N N N 6940 0 3 0.00 7045450 1012 4.51 6940 7040 6940 9020 4860 6940 6961.91 0.75 0 -418 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 906 -9.07 0.62 12 0.01 -765.00 11156.00 12930 20240503 -46.33 6400 20250407 8.44 9890 -29.83 20250109 6400 8.44 20250407 12930 -46.33 20240503 6400 8.44 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
9 20250429 091043 57 100.00 KOSDAQ 기계·장비 N N N N N 6940 0 3 0.00 2381890 342 1.53 6940 7040 6940 9020 4860 6940 6964.59 0.75 0 -123 7373 7156 7033 6816 6693 7095 6755 66 2080 500 4300 10 1 13058000 906 -9.07 0.62 12 0.00 -765.00 11156.00 12930 20240503 -46.33 6400 20250407 8.44 9890 -29.83 20250109 6400 8.44 20250407 12930 -46.33 20240503 6400 8.44 20250407 0.49 Y 255440 500 65 억 98459 N N 0 N 00 N
10 20250428 161032 57 100.00 KOSDAQ 기계·장비 N N N N N 6940 -260 5 -3.61 157456260 22418 149.90 7160 7250 6910 9360 5040 7200 7023.67 0.74 0 1248 7420 7310 7130 7020 6840 7365 7075 66 2160 500 4460 10 1 13058000 906 -9.07 0.62 12 0.17 -765.00 11156.00 12930 20240503 -46.33 6400 20250407 8.44 9890 -29.83 20250109 6400 8.44 20250407 12930 -46.33 20240503 6400 8.44 20250407 0.49 Y 255440 500 65 억 97266 N N 0 N 00 N
11 20250428 151037 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 -180 5 -2.50 148633860 21155 141.46 7160 7250 6910 9360 5040 7200 7025.94 0.74 0 1667 7420 7310 7130 7020 6840 7365 7075 66 2160 500 4460 10 1 13058000 917 -9.18 0.63 12 0.16 -765.00 11156.00 12930 20240503 -45.71 6400 20250407 9.69 9890 -29.02 20250109 6400 9.69 20250407 12930 -45.71 20240503 6400 9.69 20250407 0.49 Y 255440 500 65 억 97266 N N 0 N 00 N
12 20250428 141038 57 100.00 KOSDAQ 기계·장비 N N N N N 6920 -280 5 -3.89 133275340 18945 126.68 7160 7250 6910 9360 5040 7200 7034.86 0.74 0 605 7420 7310 7130 7020 6840 7365 7075 66 2160 500 4460 10 1 13058000 904 -9.05 0.62 12 0.15 -765.00 11156.00 12930 20240503 -46.48 6400 20250407 8.12 9890 -30.03 20250109 6400 8.12 20250407 12930 -46.48 20240503 6400 8.12 20250407 0.49 Y 255440 500 65 억 97266 N N 0 N 00 N