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
271830/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
20250429,161051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1595,37,2,2.37,1870595000,1115241,2582.95,1558,1788,1521,2025,1091,1558,1677.35,0.79,0,26837,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,470,-398.75,0.68,12,3.78,-4.00,2340.00,3490,20240507,-54.30,1330,20241210,19.92,1940,-17.78,20250320,1372,16.25,20250409,3490,-54.30,20240507,1330,19.92,20241210,1.78,Y,271830,100,29 억,,232049,N,N,88,N,00,N
20250429,151056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1599,41,2,2.63,1821522011,1084463,2511.67,1558,1788,1521,2025,1091,1558,1679.65,0.79,0,25442,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,472,-399.75,0.68,12,3.68,-4.00,2340.00,3490,20240507,-54.18,1330,20241210,20.23,1940,-17.58,20250320,1372,16.55,20250409,3490,-54.18,20240507,1330,20.23,20241210,1.78,Y,271830,100,29 억,,232049,N,N,8968,N,00,N
20250429,141058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1676,118,2,7.57,472723661,288911,669.13,1558,1685,1521,2025,1091,1558,1636.23,0.79,0,19631,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,494,-419.00,0.72,12,0.98,-4.00,2340.00,3490,20240507,-51.98,1330,20241210,26.02,1940,-13.61,20250320,1372,22.16,20250409,3490,-51.98,20240507,1330,26.02,20241210,1.78,Y,271830,100,29 억,,232049,N,N,8968,N,00,N
20250429,131056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1639,81,2,5.20,369209201,226701,525.05,1558,1685,1521,2025,1091,1558,1628.62,0.79,0,17957,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,483,-409.75,0.70,12,0.77,-4.00,2340.00,3490,20240507,-53.04,1330,20241210,23.23,1940,-15.52,20250320,1372,19.46,20250409,3490,-53.04,20240507,1330,23.23,20241210,1.78,Y,271830,100,29 억,,232049,N,N,8968,N,00,N
20250429,121059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1637,79,2,5.07,283423712,173374,401.54,1558,1685,1521,2025,1091,1558,1634.75,0.79,0,14984,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,483,-409.25,0.70,12,0.59,-4.00,2340.00,3490,20240507,-53.09,1330,20241210,23.08,1940,-15.62,20250320,1372,19.31,20250409,3490,-53.09,20240507,1330,23.08,20241210,1.78,Y,271830,100,29 억,,232049,N,N,8968,N,00,N
20250429,111058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,12,2,0.77,27452330,17691,40.97,1558,1574,1521,2025,1091,1558,1551.77,0.79,0,1100,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,463,-392.50,0.67,12,0.06,-4.00,2340.00,3490,20240507,-55.01,1330,20241210,18.05,1940,-19.07,20250320,1372,14.43,20250409,3490,-55.01,20240507,1330,18.05,20241210,1.78,Y,271830,100,29 억,,232049,N,N,8968,N,00,N
20250429,101059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1539,-19,5,-1.22,12041975,7800,18.07,1558,1558,1521,2025,1091,1558,1543.84,0.79,0,-369,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,454,-384.75,0.66,12,0.03,-4.00,2340.00,3490,20240507,-55.90,1330,20241210,15.71,1940,-20.67,20250320,1372,12.17,20250409,3490,-55.90,20240507,1330,15.71,20241210,1.78,Y,271830,100,29 억,,232049,N,N,8968,N,00,N
20250429,091101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1553,-5,5,-0.32,811770,522,1.21,1558,1558,1552,2025,1091,1558,1555.11,0.79,0,-449,1582,1570,1556,1544,1530,1563,1537,29,467,100,1050,1,1,29490202,458,-388.25,0.66,12,0.00,-4.00,2340.00,3490,20240507,-55.50,1330,20241210,16.77,1940,-19.95,20250320,1372,13.19,20250409,3490,-55.50,20240507,1330,16.77,20241210,1.78,Y,271830,100,29 억,,232049,N,N,8968,N,00,N
20250428,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1558,-4,5,-0.26,67190838,43177,148.90,1563,1568,1542,2030,1094,1562,1556.17,0.79,0,156,1578,1570,1555,1547,1532,1574,1551,29,468,100,1060,1,1,29490202,459,-389.50,0.67,12,0.15,-4.00,2340.00,3490,20240507,-55.36,1330,20241210,17.14,1940,-19.69,20250320,1372,13.56,20250409,3490,-55.36,20240507,1330,17.14,20241210,1.76,Y,271830,100,29 억,,231893,N,N,8968,N,00,N
20250428,151054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1557,-5,5,-0.32,61779929,39704,136.92,1563,1568,1542,2030,1094,1562,1556.01,0.79,0,3090,1578,1570,1555,1547,1532,1574,1551,29,468,100,1060,1,1,29490202,459,-389.25,0.67,12,0.13,-4.00,2340.00,3490,20240507,-55.39,1330,20241210,17.07,1940,-19.74,20250320,1372,13.48,20250409,3490,-55.39,20240507,1330,17.07,20241210,1.76,Y,271830,100,29 억,,231893,N,N,0,N,00,N
20250428,141056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1559,-3,5,-0.19,47943520,30823,106.29,1563,1568,1542,2030,1094,1562,1555.45,0.79,0,-2588,1578,1570,1555,1547,1532,1574,1551,29,468,100,1060,1,1,29490202,460,-389.75,0.67,12,0.10,-4.00,2340.00,3490,20240507,-55.33,1330,20241210,17.22,1940,-19.64,20250320,1372,13.63,20250409,3490,-55.33,20240507,1330,17.22,20241210,1.76,Y,271830,100,29 억,,231893,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 161051 57 100.00 KOSDAQ 기계·장비 N N N N N 1595 37 2 2.37 1870595000 1115241 2582.95 1558 1788 1521 2025 1091 1558 1677.35 0.79 0 26837 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 470 -398.75 0.68 12 3.78 -4.00 2340.00 3490 20240507 -54.30 1330 20241210 19.92 1940 -17.78 20250320 1372 16.25 20250409 3490 -54.30 20240507 1330 19.92 20241210 1.78 Y 271830 100 29 억 232049 N N 88 N 00 N
3 20250429 151056 57 100.00 KOSDAQ 기계·장비 N N N N N 1599 41 2 2.63 1821522011 1084463 2511.67 1558 1788 1521 2025 1091 1558 1679.65 0.79 0 25442 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 472 -399.75 0.68 12 3.68 -4.00 2340.00 3490 20240507 -54.18 1330 20241210 20.23 1940 -17.58 20250320 1372 16.55 20250409 3490 -54.18 20240507 1330 20.23 20241210 1.78 Y 271830 100 29 억 232049 N N 8968 N 00 N
4 20250429 141058 57 100.00 KOSDAQ 기계·장비 N N N N N 1676 118 2 7.57 472723661 288911 669.13 1558 1685 1521 2025 1091 1558 1636.23 0.79 0 19631 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 494 -419.00 0.72 12 0.98 -4.00 2340.00 3490 20240507 -51.98 1330 20241210 26.02 1940 -13.61 20250320 1372 22.16 20250409 3490 -51.98 20240507 1330 26.02 20241210 1.78 Y 271830 100 29 억 232049 N N 8968 N 00 N
5 20250429 131056 57 100.00 KOSDAQ 기계·장비 N N N N N 1639 81 2 5.20 369209201 226701 525.05 1558 1685 1521 2025 1091 1558 1628.62 0.79 0 17957 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 483 -409.75 0.70 12 0.77 -4.00 2340.00 3490 20240507 -53.04 1330 20241210 23.23 1940 -15.52 20250320 1372 19.46 20250409 3490 -53.04 20240507 1330 23.23 20241210 1.78 Y 271830 100 29 억 232049 N N 8968 N 00 N
6 20250429 121059 57 100.00 KOSDAQ 기계·장비 N N N N N 1637 79 2 5.07 283423712 173374 401.54 1558 1685 1521 2025 1091 1558 1634.75 0.79 0 14984 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 483 -409.25 0.70 12 0.59 -4.00 2340.00 3490 20240507 -53.09 1330 20241210 23.08 1940 -15.62 20250320 1372 19.31 20250409 3490 -53.09 20240507 1330 23.08 20241210 1.78 Y 271830 100 29 억 232049 N N 8968 N 00 N
7 20250429 111058 57 100.00 KOSDAQ 기계·장비 N N N N N 1570 12 2 0.77 27452330 17691 40.97 1558 1574 1521 2025 1091 1558 1551.77 0.79 0 1100 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 463 -392.50 0.67 12 0.06 -4.00 2340.00 3490 20240507 -55.01 1330 20241210 18.05 1940 -19.07 20250320 1372 14.43 20250409 3490 -55.01 20240507 1330 18.05 20241210 1.78 Y 271830 100 29 억 232049 N N 8968 N 00 N
8 20250429 101059 57 100.00 KOSDAQ 기계·장비 N N N N N 1539 -19 5 -1.22 12041975 7800 18.07 1558 1558 1521 2025 1091 1558 1543.84 0.79 0 -369 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 454 -384.75 0.66 12 0.03 -4.00 2340.00 3490 20240507 -55.90 1330 20241210 15.71 1940 -20.67 20250320 1372 12.17 20250409 3490 -55.90 20240507 1330 15.71 20241210 1.78 Y 271830 100 29 억 232049 N N 8968 N 00 N
9 20250429 091101 57 100.00 KOSDAQ 기계·장비 N N N N N 1553 -5 5 -0.32 811770 522 1.21 1558 1558 1552 2025 1091 1558 1555.11 0.79 0 -449 1582 1570 1556 1544 1530 1563 1537 29 467 100 1050 1 1 29490202 458 -388.25 0.66 12 0.00 -4.00 2340.00 3490 20240507 -55.50 1330 20241210 16.77 1940 -19.95 20250320 1372 13.19 20250409 3490 -55.50 20240507 1330 16.77 20241210 1.78 Y 271830 100 29 억 232049 N N 8968 N 00 N
10 20250428 161050 57 100.00 KOSDAQ 기계·장비 N N N N N 1558 -4 5 -0.26 67190838 43177 148.90 1563 1568 1542 2030 1094 1562 1556.17 0.79 0 156 1578 1570 1555 1547 1532 1574 1551 29 468 100 1060 1 1 29490202 459 -389.50 0.67 12 0.15 -4.00 2340.00 3490 20240507 -55.36 1330 20241210 17.14 1940 -19.69 20250320 1372 13.56 20250409 3490 -55.36 20240507 1330 17.14 20241210 1.76 Y 271830 100 29 억 231893 N N 8968 N 00 N
11 20250428 151054 57 100.00 KOSDAQ 기계·장비 N N N N N 1557 -5 5 -0.32 61779929 39704 136.92 1563 1568 1542 2030 1094 1562 1556.01 0.79 0 3090 1578 1570 1555 1547 1532 1574 1551 29 468 100 1060 1 1 29490202 459 -389.25 0.67 12 0.13 -4.00 2340.00 3490 20240507 -55.39 1330 20241210 17.07 1940 -19.74 20250320 1372 13.48 20250409 3490 -55.39 20240507 1330 17.07 20241210 1.76 Y 271830 100 29 억 231893 N N 0 N 00 N
12 20250428 141056 57 100.00 KOSDAQ 기계·장비 N N N N N 1559 -3 5 -0.19 47943520 30823 106.29 1563 1568 1542 2030 1094 1562 1555.45 0.79 0 -2588 1578 1570 1555 1547 1532 1574 1551 29 468 100 1060 1 1 29490202 460 -389.75 0.67 12 0.10 -4.00 2340.00 3490 20240507 -55.33 1330 20241210 17.22 1940 -19.64 20250320 1372 13.63 20250409 3490 -55.33 20240507 1330 17.22 20241210 1.76 Y 271830 100 29 억 231893 N N 0 N 00 N