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
317850/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
20250429,161134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,10,2,0.12,172122540,21287,66.95,8200,8200,8000,10530,5670,8100,8085.81,4.35,0,3720,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,675,506.88,1.45,12,0.26,16.00,5581.00,13280,20240730,-38.93,7000,20250407,15.86,11280,-28.10,20250213,7000,15.86,20250407,13280,-38.93,20240730,7000,15.86,20250407,5.45,Y,317850,500,41 억,,361817,N,N,3789,N,00,N
20250429,151139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,10,2,0.12,169908510,21014,66.10,8200,8200,8000,10530,5670,8100,8085.49,4.35,0,3739,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,675,506.88,1.45,12,0.25,16.00,5581.00,13280,20240730,-38.93,7000,20250407,15.86,11280,-28.10,20250213,7000,15.86,20250407,13280,-38.93,20240730,7000,15.86,20250407,5.45,Y,317850,500,41 억,,361817,N,N,4800,N,00,N
20250429,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,70,2,0.86,159532810,19737,62.08,8200,8200,8000,10530,5670,8100,8082.93,4.35,0,3820,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,680,510.62,1.46,12,0.24,16.00,5581.00,13280,20240730,-38.48,7000,20250407,16.71,11280,-27.57,20250213,7000,16.71,20250407,13280,-38.48,20240730,7000,16.71,20250407,5.45,Y,317850,500,41 억,,361817,N,N,4800,N,00,N
20250429,131139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,10,2,0.12,110768810,13733,43.20,8200,8200,8000,10530,5670,8100,8065.89,4.35,0,3250,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,675,506.88,1.45,12,0.16,16.00,5581.00,13280,20240730,-38.93,7000,20250407,15.86,11280,-28.10,20250213,7000,15.86,20250407,13280,-38.93,20240730,7000,15.86,20250407,5.45,Y,317850,500,41 억,,361817,N,N,4800,N,00,N
20250429,121143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,10,2,0.12,97070960,12044,37.88,8200,8200,8000,10530,5670,8100,8059.69,4.35,0,3451,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,675,506.88,1.45,12,0.14,16.00,5581.00,13280,20240730,-38.93,7000,20250407,15.86,11280,-28.10,20250213,7000,15.86,20250407,13280,-38.93,20240730,7000,15.86,20250407,5.45,Y,317850,500,41 억,,361817,N,N,4800,N,00,N
20250429,111141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,0,3,0.00,74150520,9215,28.98,8200,8200,8000,10530,5670,8100,8046.72,4.35,0,1329,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,674,506.25,1.45,12,0.11,16.00,5581.00,13280,20240730,-39.01,7000,20250407,15.71,11280,-28.19,20250213,7000,15.71,20250407,13280,-39.01,20240730,7000,15.71,20250407,5.45,Y,317850,500,41 억,,361817,N,N,4800,N,00,N
20250429,101143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-40,5,-0.49,55776350,6943,21.84,8200,8200,8000,10530,5670,8100,8033.47,4.35,0,695,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,671,503.75,1.44,12,0.08,16.00,5581.00,13280,20240730,-39.31,7000,20250407,15.14,11280,-28.55,20250213,7000,15.14,20250407,13280,-39.31,20240730,7000,15.14,20250407,5.45,Y,317850,500,41 억,,361817,N,N,4800,N,00,N
20250429,091145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,-50,5,-0.62,9152050,1131,3.56,8200,8200,8050,10530,5670,8100,8092.00,4.35,0,-499,8366,8232,8116,7982,7866,8175,7925,42,2430,500,5830,10,1,8324420,670,503.12,1.44,12,0.01,16.00,5581.00,13280,20240730,-39.38,7000,20250407,15.00,11280,-28.63,20250213,7000,15.00,20250407,13280,-39.38,20240730,7000,15.00,20250407,5.45,Y,317850,500,41 억,,361817,N,N,4800,N,00,N
20250428,161133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-130,5,-1.58,257120810,31715,115.80,8240,8250,8000,10690,5770,8230,8107.23,4.27,0,6301,8396,8312,8216,8132,8036,8265,8085,42,2460,500,5920,10,1,8324420,674,506.25,1.45,12,0.38,16.00,5581.00,13280,20240730,-39.01,7000,20250407,15.71,11280,-28.19,20250213,7000,15.71,20250407,13280,-39.01,20240730,7000,15.71,20250407,5.48,Y,317850,500,41 억,,355516,N,N,4800,N,00,N
20250428,151137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-170,5,-2.07,232169550,28621,104.51,8240,8250,8000,10690,5770,8230,8111.86,4.27,0,6754,8396,8312,8216,8132,8036,8265,8085,42,2460,500,5920,10,1,8324420,671,503.75,1.44,12,0.34,16.00,5581.00,13280,20240730,-39.31,7000,20250407,15.14,11280,-28.55,20250213,7000,15.14,20250407,13280,-39.31,20240730,7000,15.14,20250407,5.48,Y,317850,500,41 억,,355516,N,N,747,N,00,N
20250428,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-130,5,-1.58,178153530,21907,79.99,8240,8250,8080,10690,5770,8230,8132.27,4.27,0,6124,8396,8312,8216,8132,8036,8265,8085,42,2460,500,5920,10,1,8324420,674,506.25,1.45,12,0.26,16.00,5581.00,13280,20240730,-39.01,7000,20250407,15.71,11280,-28.19,20250213,7000,15.71,20250407,13280,-39.01,20240730,7000,15.71,20250407,5.48,Y,317850,500,41 억,,355516,N,N,747,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 161134 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 10 2 0.12 172122540 21287 66.95 8200 8200 8000 10530 5670 8100 8085.81 4.35 0 3720 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 675 506.88 1.45 12 0.26 16.00 5581.00 13280 20240730 -38.93 7000 20250407 15.86 11280 -28.10 20250213 7000 15.86 20250407 13280 -38.93 20240730 7000 15.86 20250407 5.45 Y 317850 500 41 억 361817 N N 3789 N 00 N
3 20250429 151139 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 10 2 0.12 169908510 21014 66.10 8200 8200 8000 10530 5670 8100 8085.49 4.35 0 3739 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 675 506.88 1.45 12 0.25 16.00 5581.00 13280 20240730 -38.93 7000 20250407 15.86 11280 -28.10 20250213 7000 15.86 20250407 13280 -38.93 20240730 7000 15.86 20250407 5.45 Y 317850 500 41 억 361817 N N 4800 N 00 N
4 20250429 141142 57 100.00 KOSDAQ 기계·장비 N N N N N 8170 70 2 0.86 159532810 19737 62.08 8200 8200 8000 10530 5670 8100 8082.93 4.35 0 3820 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 680 510.62 1.46 12 0.24 16.00 5581.00 13280 20240730 -38.48 7000 20250407 16.71 11280 -27.57 20250213 7000 16.71 20250407 13280 -38.48 20240730 7000 16.71 20250407 5.45 Y 317850 500 41 억 361817 N N 4800 N 00 N
5 20250429 131139 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 10 2 0.12 110768810 13733 43.20 8200 8200 8000 10530 5670 8100 8065.89 4.35 0 3250 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 675 506.88 1.45 12 0.16 16.00 5581.00 13280 20240730 -38.93 7000 20250407 15.86 11280 -28.10 20250213 7000 15.86 20250407 13280 -38.93 20240730 7000 15.86 20250407 5.45 Y 317850 500 41 억 361817 N N 4800 N 00 N
6 20250429 121143 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 10 2 0.12 97070960 12044 37.88 8200 8200 8000 10530 5670 8100 8059.69 4.35 0 3451 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 675 506.88 1.45 12 0.14 16.00 5581.00 13280 20240730 -38.93 7000 20250407 15.86 11280 -28.10 20250213 7000 15.86 20250407 13280 -38.93 20240730 7000 15.86 20250407 5.45 Y 317850 500 41 억 361817 N N 4800 N 00 N
7 20250429 111141 57 100.00 KOSDAQ 기계·장비 N N N N N 8100 0 3 0.00 74150520 9215 28.98 8200 8200 8000 10530 5670 8100 8046.72 4.35 0 1329 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 674 506.25 1.45 12 0.11 16.00 5581.00 13280 20240730 -39.01 7000 20250407 15.71 11280 -28.19 20250213 7000 15.71 20250407 13280 -39.01 20240730 7000 15.71 20250407 5.45 Y 317850 500 41 억 361817 N N 4800 N 00 N
8 20250429 101143 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 -40 5 -0.49 55776350 6943 21.84 8200 8200 8000 10530 5670 8100 8033.47 4.35 0 695 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 671 503.75 1.44 12 0.08 16.00 5581.00 13280 20240730 -39.31 7000 20250407 15.14 11280 -28.55 20250213 7000 15.14 20250407 13280 -39.31 20240730 7000 15.14 20250407 5.45 Y 317850 500 41 억 361817 N N 4800 N 00 N
9 20250429 091145 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 -50 5 -0.62 9152050 1131 3.56 8200 8200 8050 10530 5670 8100 8092.00 4.35 0 -499 8366 8232 8116 7982 7866 8175 7925 42 2430 500 5830 10 1 8324420 670 503.12 1.44 12 0.01 16.00 5581.00 13280 20240730 -39.38 7000 20250407 15.00 11280 -28.63 20250213 7000 15.00 20250407 13280 -39.38 20240730 7000 15.00 20250407 5.45 Y 317850 500 41 억 361817 N N 4800 N 00 N
10 20250428 161133 57 100.00 KOSDAQ 기계·장비 N N N N N 8100 -130 5 -1.58 257120810 31715 115.80 8240 8250 8000 10690 5770 8230 8107.23 4.27 0 6301 8396 8312 8216 8132 8036 8265 8085 42 2460 500 5920 10 1 8324420 674 506.25 1.45 12 0.38 16.00 5581.00 13280 20240730 -39.01 7000 20250407 15.71 11280 -28.19 20250213 7000 15.71 20250407 13280 -39.01 20240730 7000 15.71 20250407 5.48 Y 317850 500 41 억 355516 N N 4800 N 00 N
11 20250428 151137 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 -170 5 -2.07 232169550 28621 104.51 8240 8250 8000 10690 5770 8230 8111.86 4.27 0 6754 8396 8312 8216 8132 8036 8265 8085 42 2460 500 5920 10 1 8324420 671 503.75 1.44 12 0.34 16.00 5581.00 13280 20240730 -39.31 7000 20250407 15.14 11280 -28.55 20250213 7000 15.14 20250407 13280 -39.31 20240730 7000 15.14 20250407 5.48 Y 317850 500 41 억 355516 N N 747 N 00 N
12 20250428 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 8100 -130 5 -1.58 178153530 21907 79.99 8240 8250 8080 10690 5770 8230 8132.27 4.27 0 6124 8396 8312 8216 8132 8036 8265 8085 42 2460 500 5920 10 1 8324420 674 506.25 1.45 12 0.26 16.00 5581.00 13280 20240730 -39.01 7000 20250407 15.71 11280 -28.19 20250213 7000 15.71 20250407 13280 -39.01 20240730 7000 15.71 20250407 5.48 Y 317850 500 41 억 355516 N N 747 N 00 N