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
306620/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
20250429,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,15,2,0.66,283676795,123048,54.41,2300,2325,2275,2970,1600,2285,2305.42,1.13,0,46232,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,1000,-60.53,2.12,12,0.28,-38.00,1086.00,3460,20250106,-33.53,1672,20240909,37.56,3460,-33.53,20250106,1996,15.23,20250409,3460,-33.53,20250106,1672,37.56,20240909,1.27,Y,306620,100,43 억,,491408,N,N,8384,N,00,N
20250429,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,35,2,1.53,275596510,119539,52.86,2300,2325,2275,2970,1600,2285,2305.49,1.13,0,46538,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,1008,-61.05,2.14,12,0.28,-38.00,1086.00,3460,20250106,-32.95,1672,20240909,38.76,3460,-32.95,20250106,1996,16.23,20250409,3460,-32.95,20250106,1672,38.76,20240909,1.27,Y,306620,100,43 억,,491408,N,N,30824,N,00,N
20250429,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,30,2,1.31,221099580,96011,42.46,2300,2320,2275,2970,1600,2285,2302.86,1.13,0,34662,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,1006,-60.92,2.13,12,0.22,-38.00,1086.00,3460,20250106,-33.09,1672,20240909,38.46,3460,-33.09,20250106,1996,15.98,20250409,3460,-33.09,20250106,1672,38.46,20240909,1.27,Y,306620,100,43 억,,491408,N,N,30824,N,00,N
20250429,131128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,25,2,1.09,174330935,75787,33.51,2300,2320,2275,2970,1600,2285,2300.27,1.13,0,16448,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,1004,-60.79,2.13,12,0.17,-38.00,1086.00,3460,20250106,-33.24,1672,20240909,38.16,3460,-33.24,20250106,1996,15.73,20250409,3460,-33.24,20250106,1672,38.16,20240909,1.27,Y,306620,100,43 억,,491408,N,N,30824,N,00,N
20250429,121132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,35,2,1.53,153311835,66687,29.49,2300,2320,2275,2970,1600,2285,2298.98,1.13,0,12912,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,1008,-61.05,2.14,12,0.15,-38.00,1086.00,3460,20250106,-32.95,1672,20240909,38.76,3460,-32.95,20250106,1996,16.23,20250409,3460,-32.95,20250106,1672,38.76,20240909,1.27,Y,306620,100,43 억,,491408,N,N,30824,N,00,N
20250429,111130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,20,2,0.88,112262600,48933,21.64,2300,2310,2275,2970,1600,2285,2294.21,1.13,0,6170,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,1002,-60.66,2.12,12,0.11,-38.00,1086.00,3460,20250106,-33.38,1672,20240909,37.86,3460,-33.38,20250106,1996,15.48,20250409,3460,-33.38,20250106,1672,37.86,20240909,1.27,Y,306620,100,43 억,,491408,N,N,30824,N,00,N
20250429,101132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,20,2,0.88,90005555,39265,17.36,2300,2310,2275,2970,1600,2285,2292.26,1.13,0,7388,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,1002,-60.66,2.12,12,0.09,-38.00,1086.00,3460,20250106,-33.38,1672,20240909,37.86,3460,-33.38,20250106,1996,15.48,20250409,3460,-33.38,20250106,1672,37.86,20240909,1.27,Y,306620,100,43 억,,491408,N,N,30824,N,00,N
20250429,091134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,10,2,0.44,13285960,5785,2.56,2300,2300,2290,2970,1600,2285,2296.62,1.13,0,-1655,2371,2327,2306,2262,2241,2317,2252,43,685,100,1500,5,1,43463871,997,-60.39,2.11,12,0.01,-38.00,1086.00,3460,20250106,-33.67,1672,20240909,37.26,3460,-33.67,20250106,1996,14.98,20250409,3460,-33.67,20250106,1672,37.26,20240909,1.27,Y,306620,100,43 억,,491408,N,N,30824,N,00,N
20250428,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-55,5,-2.35,506081010,219707,139.94,2335,2350,2285,3040,1640,2340,2303.46,1.21,0,-35461,2373,2356,2333,2316,2293,2365,2325,43,700,100,1540,5,1,43463871,993,-60.13,2.10,12,0.51,-38.00,1086.00,3460,20250106,-33.96,1672,20240909,36.66,3460,-33.96,20250106,1996,14.48,20250409,3460,-33.96,20250106,1672,36.66,20240909,1.27,Y,306620,100,43 억,,526385,N,N,30824,N,00,N
20250428,151127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-55,5,-2.35,494488835,214634,136.71,2335,2350,2285,3040,1640,2340,2303.87,1.21,0,-34220,2373,2356,2333,2316,2293,2365,2325,43,700,100,1540,5,1,43463871,993,-60.13,2.10,12,0.49,-38.00,1086.00,3460,20250106,-33.96,1672,20240909,36.66,3460,-33.96,20250106,1996,14.48,20250409,3460,-33.96,20250106,1672,36.66,20240909,1.27,Y,306620,100,43 억,,526385,N,N,2154,N,00,N
20250428,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-40,5,-1.71,400188750,173481,110.50,2335,2350,2285,3040,1640,2340,2306.82,1.21,0,-23260,2373,2356,2333,2316,2293,2365,2325,43,700,100,1540,5,1,43463871,1000,-60.53,2.12,12,0.40,-38.00,1086.00,3460,20250106,-33.53,1672,20240909,37.56,3460,-33.53,20250106,1996,15.23,20250409,3460,-33.53,20250106,1672,37.56,20240909,1.27,Y,306620,100,43 억,,526385,N,N,2154,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 161123 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 15 2 0.66 283676795 123048 54.41 2300 2325 2275 2970 1600 2285 2305.42 1.13 0 46232 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 1000 -60.53 2.12 12 0.28 -38.00 1086.00 3460 20250106 -33.53 1672 20240909 37.56 3460 -33.53 20250106 1996 15.23 20250409 3460 -33.53 20250106 1672 37.56 20240909 1.27 Y 306620 100 43 억 491408 N N 8384 N 00 N
3 20250429 151129 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 35 2 1.53 275596510 119539 52.86 2300 2325 2275 2970 1600 2285 2305.49 1.13 0 46538 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 1008 -61.05 2.14 12 0.28 -38.00 1086.00 3460 20250106 -32.95 1672 20240909 38.76 3460 -32.95 20250106 1996 16.23 20250409 3460 -32.95 20250106 1672 38.76 20240909 1.27 Y 306620 100 43 억 491408 N N 30824 N 00 N
4 20250429 141131 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 30 2 1.31 221099580 96011 42.46 2300 2320 2275 2970 1600 2285 2302.86 1.13 0 34662 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 1006 -60.92 2.13 12 0.22 -38.00 1086.00 3460 20250106 -33.09 1672 20240909 38.46 3460 -33.09 20250106 1996 15.98 20250409 3460 -33.09 20250106 1672 38.46 20240909 1.27 Y 306620 100 43 억 491408 N N 30824 N 00 N
5 20250429 131128 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 25 2 1.09 174330935 75787 33.51 2300 2320 2275 2970 1600 2285 2300.27 1.13 0 16448 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 1004 -60.79 2.13 12 0.17 -38.00 1086.00 3460 20250106 -33.24 1672 20240909 38.16 3460 -33.24 20250106 1996 15.73 20250409 3460 -33.24 20250106 1672 38.16 20240909 1.27 Y 306620 100 43 억 491408 N N 30824 N 00 N
6 20250429 121132 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 35 2 1.53 153311835 66687 29.49 2300 2320 2275 2970 1600 2285 2298.98 1.13 0 12912 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 1008 -61.05 2.14 12 0.15 -38.00 1086.00 3460 20250106 -32.95 1672 20240909 38.76 3460 -32.95 20250106 1996 16.23 20250409 3460 -32.95 20250106 1672 38.76 20240909 1.27 Y 306620 100 43 억 491408 N N 30824 N 00 N
7 20250429 111130 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 20 2 0.88 112262600 48933 21.64 2300 2310 2275 2970 1600 2285 2294.21 1.13 0 6170 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 1002 -60.66 2.12 12 0.11 -38.00 1086.00 3460 20250106 -33.38 1672 20240909 37.86 3460 -33.38 20250106 1996 15.48 20250409 3460 -33.38 20250106 1672 37.86 20240909 1.27 Y 306620 100 43 억 491408 N N 30824 N 00 N
8 20250429 101132 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 20 2 0.88 90005555 39265 17.36 2300 2310 2275 2970 1600 2285 2292.26 1.13 0 7388 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 1002 -60.66 2.12 12 0.09 -38.00 1086.00 3460 20250106 -33.38 1672 20240909 37.86 3460 -33.38 20250106 1996 15.48 20250409 3460 -33.38 20250106 1672 37.86 20240909 1.27 Y 306620 100 43 억 491408 N N 30824 N 00 N
9 20250429 091134 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 10 2 0.44 13285960 5785 2.56 2300 2300 2290 2970 1600 2285 2296.62 1.13 0 -1655 2371 2327 2306 2262 2241 2317 2252 43 685 100 1500 5 1 43463871 997 -60.39 2.11 12 0.01 -38.00 1086.00 3460 20250106 -33.67 1672 20240909 37.26 3460 -33.67 20250106 1996 14.98 20250409 3460 -33.67 20250106 1672 37.26 20240909 1.27 Y 306620 100 43 억 491408 N N 30824 N 00 N
10 20250428 161122 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -55 5 -2.35 506081010 219707 139.94 2335 2350 2285 3040 1640 2340 2303.46 1.21 0 -35461 2373 2356 2333 2316 2293 2365 2325 43 700 100 1540 5 1 43463871 993 -60.13 2.10 12 0.51 -38.00 1086.00 3460 20250106 -33.96 1672 20240909 36.66 3460 -33.96 20250106 1996 14.48 20250409 3460 -33.96 20250106 1672 36.66 20240909 1.27 Y 306620 100 43 억 526385 N N 30824 N 00 N
11 20250428 151127 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -55 5 -2.35 494488835 214634 136.71 2335 2350 2285 3040 1640 2340 2303.87 1.21 0 -34220 2373 2356 2333 2316 2293 2365 2325 43 700 100 1540 5 1 43463871 993 -60.13 2.10 12 0.49 -38.00 1086.00 3460 20250106 -33.96 1672 20240909 36.66 3460 -33.96 20250106 1996 14.48 20250409 3460 -33.96 20250106 1672 36.66 20240909 1.27 Y 306620 100 43 억 526385 N N 2154 N 00 N
12 20250428 141128 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -40 5 -1.71 400188750 173481 110.50 2335 2350 2285 3040 1640 2340 2306.82 1.21 0 -23260 2373 2356 2333 2316 2293 2365 2325 43 700 100 1540 5 1 43463871 1000 -60.53 2.12 12 0.40 -38.00 1086.00 3460 20250106 -33.53 1672 20240909 37.56 3460 -33.53 20250106 1996 15.23 20250409 3460 -33.53 20250106 1672 37.56 20240909 1.27 Y 306620 100 43 억 526385 N N 2154 N 00 N