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
391710/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
20250429,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1760,29,2,1.68,156178290,89854,181.04,1748,1760,1720,2250,1212,1731,1737.98,0.60,0,19701,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,740,70.40,2.83,12,0.21,25.00,621.00,3545,20240607,-50.35,1257,20241210,40.02,2320,-24.14,20250212,1366,28.84,20250409,3545,-50.35,20240607,1257,40.02,20241210,0.85,Y,391710,100,42 억,,252825,N,N,1116,N,00,N
20250429,151240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1756,25,2,1.44,112191965,64836,130.63,1748,1758,1720,2250,1212,1731,1730.40,0.60,0,19734,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,739,70.24,2.83,12,0.15,25.00,621.00,3545,20240607,-50.47,1257,20241210,39.70,2320,-24.31,20250212,1366,28.55,20250409,3545,-50.47,20240607,1257,39.70,20241210,0.85,Y,391710,100,42 억,,252825,N,N,949,N,00,N
20250429,141243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1727,-4,5,-0.23,54756082,31726,63.92,1748,1748,1720,2250,1212,1731,1725.91,0.60,0,10538,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,726,69.08,2.78,12,0.08,25.00,621.00,3545,20240607,-51.28,1257,20241210,37.39,2320,-25.56,20250212,1366,26.43,20250409,3545,-51.28,20240607,1257,37.39,20241210,0.85,Y,391710,100,42 억,,252825,N,N,949,N,00,N
20250429,131238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1725,-6,5,-0.35,40857813,23684,47.72,1748,1748,1720,2250,1212,1731,1725.12,0.60,0,6567,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,726,69.00,2.78,12,0.06,25.00,621.00,3545,20240607,-51.34,1257,20241210,37.23,2320,-25.65,20250212,1366,26.28,20250409,3545,-51.34,20240607,1257,37.23,20241210,0.85,Y,391710,100,42 억,,252825,N,N,949,N,00,N
20250429,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1724,-7,5,-0.40,29384049,17037,34.33,1748,1748,1720,2250,1212,1731,1724.72,0.60,0,3089,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,725,68.96,2.78,12,0.04,25.00,621.00,3545,20240607,-51.37,1257,20241210,37.15,2320,-25.69,20250212,1366,26.21,20250409,3545,-51.37,20240607,1257,37.15,20241210,0.85,Y,391710,100,42 억,,252825,N,N,949,N,00,N
20250429,111240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1729,-2,5,-0.12,20362880,11807,23.79,1748,1748,1720,2250,1212,1731,1724.64,0.60,0,3367,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,727,69.16,2.78,12,0.03,25.00,621.00,3545,20240607,-51.23,1257,20241210,37.55,2320,-25.47,20250212,1366,26.57,20250409,3545,-51.23,20240607,1257,37.55,20241210,0.85,Y,391710,100,42 억,,252825,N,N,949,N,00,N
20250429,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,-1,5,-0.06,16875964,9784,19.71,1748,1748,1720,2250,1212,1731,1724.85,0.60,0,2326,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,728,69.20,2.79,12,0.02,25.00,621.00,3545,20240607,-51.20,1257,20241210,37.63,2320,-25.43,20250212,1366,26.65,20250409,3545,-51.20,20240607,1257,37.63,20241210,0.85,Y,391710,100,42 억,,252825,N,N,949,N,00,N
20250429,091245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1725,-6,5,-0.35,3593657,2069,4.17,1748,1748,1721,2250,1212,1731,1736.91,0.60,0,742,1771,1750,1725,1704,1679,1738,1692,42,519,100,1210,1,1,42065086,726,69.00,2.78,12,0.00,25.00,621.00,3545,20240607,-51.34,1257,20241210,37.23,2320,-25.65,20250212,1366,26.28,20250409,3545,-51.34,20240607,1257,37.23,20241210,0.85,Y,391710,100,42 억,,252825,N,N,949,N,00,N
20250428,161232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1731,11,2,0.64,84617843,49021,92.64,1732,1746,1700,2235,1204,1720,1726.13,0.60,0,5821,1763,1741,1710,1688,1657,1752,1699,42,515,100,1200,1,1,42065086,728,69.24,2.79,12,0.12,25.00,621.00,3545,20240607,-51.17,1257,20241210,37.71,2320,-25.39,20250212,1366,26.72,20250409,3545,-51.17,20240607,1257,37.71,20241210,0.85,Y,391710,100,42 억,,250803,N,N,949,N,00,N
20250428,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1725,5,2,0.29,79827655,46252,87.41,1732,1746,1700,2235,1204,1720,1725.93,0.60,0,5934,1763,1741,1710,1688,1657,1752,1699,42,515,100,1200,1,1,42065086,726,69.00,2.78,12,0.11,25.00,621.00,3545,20240607,-51.34,1257,20241210,37.23,2320,-25.65,20250212,1366,26.28,20250409,3545,-51.34,20240607,1257,37.23,20241210,0.85,Y,391710,100,42 억,,250803,N,N,1435,N,00,N
20250428,141238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,10,2,0.58,72922516,42245,79.83,1732,1746,1700,2235,1204,1720,1726.18,0.60,0,5122,1763,1741,1710,1688,1657,1752,1699,42,515,100,1200,1,1,42065086,728,69.20,2.79,12,0.10,25.00,621.00,3545,20240607,-51.20,1257,20241210,37.63,2320,-25.43,20250212,1366,26.65,20250409,3545,-51.20,20240607,1257,37.63,20241210,0.85,Y,391710,100,42 억,,250803,N,N,1435,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 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 1760 29 2 1.68 156178290 89854 181.04 1748 1760 1720 2250 1212 1731 1737.98 0.60 0 19701 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 740 70.40 2.83 12 0.21 25.00 621.00 3545 20240607 -50.35 1257 20241210 40.02 2320 -24.14 20250212 1366 28.84 20250409 3545 -50.35 20240607 1257 40.02 20241210 0.85 Y 391710 100 42 억 252825 N N 1116 N 00 N
3 20250429 151240 57 100.00 KOSDAQ 기계·장비 N N N N N 1756 25 2 1.44 112191965 64836 130.63 1748 1758 1720 2250 1212 1731 1730.40 0.60 0 19734 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 739 70.24 2.83 12 0.15 25.00 621.00 3545 20240607 -50.47 1257 20241210 39.70 2320 -24.31 20250212 1366 28.55 20250409 3545 -50.47 20240607 1257 39.70 20241210 0.85 Y 391710 100 42 억 252825 N N 949 N 00 N
4 20250429 141243 57 100.00 KOSDAQ 기계·장비 N N N N N 1727 -4 5 -0.23 54756082 31726 63.92 1748 1748 1720 2250 1212 1731 1725.91 0.60 0 10538 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 726 69.08 2.78 12 0.08 25.00 621.00 3545 20240607 -51.28 1257 20241210 37.39 2320 -25.56 20250212 1366 26.43 20250409 3545 -51.28 20240607 1257 37.39 20241210 0.85 Y 391710 100 42 억 252825 N N 949 N 00 N
5 20250429 131238 57 100.00 KOSDAQ 기계·장비 N N N N N 1725 -6 5 -0.35 40857813 23684 47.72 1748 1748 1720 2250 1212 1731 1725.12 0.60 0 6567 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 726 69.00 2.78 12 0.06 25.00 621.00 3545 20240607 -51.34 1257 20241210 37.23 2320 -25.65 20250212 1366 26.28 20250409 3545 -51.34 20240607 1257 37.23 20241210 0.85 Y 391710 100 42 억 252825 N N 949 N 00 N
6 20250429 121242 57 100.00 KOSDAQ 기계·장비 N N N N N 1724 -7 5 -0.40 29384049 17037 34.33 1748 1748 1720 2250 1212 1731 1724.72 0.60 0 3089 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 725 68.96 2.78 12 0.04 25.00 621.00 3545 20240607 -51.37 1257 20241210 37.15 2320 -25.69 20250212 1366 26.21 20250409 3545 -51.37 20240607 1257 37.15 20241210 0.85 Y 391710 100 42 억 252825 N N 949 N 00 N
7 20250429 111240 57 100.00 KOSDAQ 기계·장비 N N N N N 1729 -2 5 -0.12 20362880 11807 23.79 1748 1748 1720 2250 1212 1731 1724.64 0.60 0 3367 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 727 69.16 2.78 12 0.03 25.00 621.00 3545 20240607 -51.23 1257 20241210 37.55 2320 -25.47 20250212 1366 26.57 20250409 3545 -51.23 20240607 1257 37.55 20241210 0.85 Y 391710 100 42 억 252825 N N 949 N 00 N
8 20250429 101244 57 100.00 KOSDAQ 기계·장비 N N N N N 1730 -1 5 -0.06 16875964 9784 19.71 1748 1748 1720 2250 1212 1731 1724.85 0.60 0 2326 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 728 69.20 2.79 12 0.02 25.00 621.00 3545 20240607 -51.20 1257 20241210 37.63 2320 -25.43 20250212 1366 26.65 20250409 3545 -51.20 20240607 1257 37.63 20241210 0.85 Y 391710 100 42 억 252825 N N 949 N 00 N
9 20250429 091245 57 100.00 KOSDAQ 기계·장비 N N N N N 1725 -6 5 -0.35 3593657 2069 4.17 1748 1748 1721 2250 1212 1731 1736.91 0.60 0 742 1771 1750 1725 1704 1679 1738 1692 42 519 100 1210 1 1 42065086 726 69.00 2.78 12 0.00 25.00 621.00 3545 20240607 -51.34 1257 20241210 37.23 2320 -25.65 20250212 1366 26.28 20250409 3545 -51.34 20240607 1257 37.23 20241210 0.85 Y 391710 100 42 억 252825 N N 949 N 00 N
10 20250428 161232 57 100.00 KOSDAQ 기계·장비 N N N N N 1731 11 2 0.64 84617843 49021 92.64 1732 1746 1700 2235 1204 1720 1726.13 0.60 0 5821 1763 1741 1710 1688 1657 1752 1699 42 515 100 1200 1 1 42065086 728 69.24 2.79 12 0.12 25.00 621.00 3545 20240607 -51.17 1257 20241210 37.71 2320 -25.39 20250212 1366 26.72 20250409 3545 -51.17 20240607 1257 37.71 20241210 0.85 Y 391710 100 42 억 250803 N N 949 N 00 N
11 20250428 151237 57 100.00 KOSDAQ 기계·장비 N N N N N 1725 5 2 0.29 79827655 46252 87.41 1732 1746 1700 2235 1204 1720 1725.93 0.60 0 5934 1763 1741 1710 1688 1657 1752 1699 42 515 100 1200 1 1 42065086 726 69.00 2.78 12 0.11 25.00 621.00 3545 20240607 -51.34 1257 20241210 37.23 2320 -25.65 20250212 1366 26.28 20250409 3545 -51.34 20240607 1257 37.23 20241210 0.85 Y 391710 100 42 억 250803 N N 1435 N 00 N
12 20250428 141238 57 100.00 KOSDAQ 기계·장비 N N N N N 1730 10 2 0.58 72922516 42245 79.83 1732 1746 1700 2235 1204 1720 1726.18 0.60 0 5122 1763 1741 1710 1688 1657 1752 1699 42 515 100 1200 1 1 42065086 728 69.20 2.79 12 0.10 25.00 621.00 3545 20240607 -51.20 1257 20241210 37.63 2320 -25.43 20250212 1366 26.65 20250409 3545 -51.20 20240607 1257 37.63 20241210 0.85 Y 391710 100 42 억 250803 N N 1435 N 00 N