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
412350/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
20250429,161243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,45,2,1.40,66383300,20448,65.61,3290,3290,3175,4165,2245,3205,3246.44,2.94,0,6254,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,284,-3.41,0.99,12,0.23,-953.00,3268.00,13610,20240507,-76.12,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,13610,-76.12,20240507,2655,22.41,20250409,1.46,Y,412350,500,43 억,,256219,N,N,704,N,00,N
20250429,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,45,2,1.40,62229300,19169,61.50,3290,3290,3175,4165,2245,3205,3246.35,2.94,0,6117,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,284,-3.41,0.99,12,0.22,-953.00,3268.00,13610,20240507,-76.12,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,13610,-76.12,20240507,2655,22.41,20250409,1.46,Y,412350,500,43 억,,256219,N,N,363,N,00,N
20250429,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,65,2,2.03,48772445,15037,48.24,3290,3290,3175,4165,2245,3205,3243.50,2.94,0,3911,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,285,-3.43,1.00,12,0.17,-953.00,3268.00,13610,20240507,-75.97,2655,20250409,23.16,5410,-39.56,20250211,2655,23.16,20250409,13610,-75.97,20240507,2655,23.16,20250409,1.46,Y,412350,500,43 억,,256219,N,N,363,N,00,N
20250429,131247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,40,2,1.25,26878475,8325,26.71,3290,3290,3175,4165,2245,3205,3228.65,2.94,0,3220,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,283,-3.41,0.99,12,0.10,-953.00,3268.00,13610,20240507,-76.16,2655,20250409,22.22,5410,-40.02,20250211,2655,22.22,20250409,13610,-76.16,20240507,2655,22.22,20250409,1.46,Y,412350,500,43 억,,256219,N,N,363,N,00,N
20250429,121252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,45,2,1.40,24766410,7673,24.62,3290,3290,3175,4165,2245,3205,3227.73,2.94,0,3078,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,284,-3.41,0.99,12,0.09,-953.00,3268.00,13610,20240507,-76.12,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,13610,-76.12,20240507,2655,22.41,20250409,1.46,Y,412350,500,43 억,,256219,N,N,363,N,00,N
20250429,111250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,35,2,1.09,14622795,4545,14.58,3290,3290,3175,4165,2245,3205,3217.34,2.94,0,2763,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,283,-3.40,0.99,12,0.05,-953.00,3268.00,13610,20240507,-76.19,2655,20250409,22.03,5410,-40.11,20250211,2655,22.03,20250409,13610,-76.19,20240507,2655,22.03,20250409,1.46,Y,412350,500,43 억,,256219,N,N,363,N,00,N
20250429,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,35,2,1.09,8616870,2680,8.60,3290,3290,3175,4165,2245,3205,3215.25,2.94,0,1376,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,283,-3.40,0.99,12,0.03,-953.00,3268.00,13610,20240507,-76.19,2655,20250409,22.03,5410,-40.11,20250211,2655,22.03,20250409,13610,-76.19,20240507,2655,22.03,20250409,1.46,Y,412350,500,43 억,,256219,N,N,363,N,00,N
20250429,091254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-30,5,-0.94,3783725,1172,3.76,3290,3290,3175,4165,2245,3205,3228.43,2.94,0,328,3568,3386,3263,3081,2958,3325,3020,44,960,500,1980,5,1,8726972,277,-3.33,0.97,12,0.01,-953.00,3268.00,13610,20240507,-76.67,2655,20250409,19.59,5410,-41.31,20250211,2655,19.59,20250409,13610,-76.67,20240507,2655,19.59,20250409,1.46,Y,412350,500,43 억,,256219,N,N,363,N,00,N
20250428,161241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,-140,5,-4.19,101121365,30784,166.81,3375,3445,3140,4345,2345,3345,3285.26,2.93,0,671,3395,3370,3325,3300,3255,3382,3312,44,1000,500,2070,5,1,8726972,280,-3.36,0.98,12,0.35,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,13610,-76.45,20240507,2655,20.72,20250409,1.44,Y,412350,500,43 억,,255548,N,N,363,N,00,N
20250428,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,-140,5,-4.19,97063120,29519,159.96,3375,3445,3140,4345,2345,3345,3288.16,2.93,0,904,3395,3370,3325,3300,3255,3382,3312,44,1000,500,2070,5,1,8726972,280,-3.36,0.98,12,0.34,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,13610,-76.45,20240507,2655,20.72,20250409,1.44,Y,412350,500,43 억,,255548,N,N,794,N,00,N
20250428,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-90,5,-2.69,84022880,25472,138.03,3375,3445,3140,4345,2345,3345,3298.64,2.93,0,-98,3395,3370,3325,3300,3255,3382,3312,44,1000,500,2070,5,1,8726972,284,-3.42,1.00,12,0.29,-953.00,3268.00,13610,20240507,-76.08,2655,20250409,22.60,5410,-39.83,20250211,2655,22.60,20250409,13610,-76.08,20240507,2655,22.60,20250409,1.44,Y,412350,500,43 억,,255548,N,N,794,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 161243 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 45 2 1.40 66383300 20448 65.61 3290 3290 3175 4165 2245 3205 3246.44 2.94 0 6254 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 284 -3.41 0.99 12 0.23 -953.00 3268.00 13610 20240507 -76.12 2655 20250409 22.41 5410 -39.93 20250211 2655 22.41 20250409 13610 -76.12 20240507 2655 22.41 20250409 1.46 Y 412350 500 43 억 256219 N N 704 N 00 N
3 20250429 151249 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 45 2 1.40 62229300 19169 61.50 3290 3290 3175 4165 2245 3205 3246.35 2.94 0 6117 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 284 -3.41 0.99 12 0.22 -953.00 3268.00 13610 20240507 -76.12 2655 20250409 22.41 5410 -39.93 20250211 2655 22.41 20250409 13610 -76.12 20240507 2655 22.41 20250409 1.46 Y 412350 500 43 억 256219 N N 363 N 00 N
4 20250429 141252 57 100.00 KOSDAQ 기계·장비 N N N N N 3270 65 2 2.03 48772445 15037 48.24 3290 3290 3175 4165 2245 3205 3243.50 2.94 0 3911 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 285 -3.43 1.00 12 0.17 -953.00 3268.00 13610 20240507 -75.97 2655 20250409 23.16 5410 -39.56 20250211 2655 23.16 20250409 13610 -75.97 20240507 2655 23.16 20250409 1.46 Y 412350 500 43 억 256219 N N 363 N 00 N
5 20250429 131247 57 100.00 KOSDAQ 기계·장비 N N N N N 3245 40 2 1.25 26878475 8325 26.71 3290 3290 3175 4165 2245 3205 3228.65 2.94 0 3220 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 283 -3.41 0.99 12 0.10 -953.00 3268.00 13610 20240507 -76.16 2655 20250409 22.22 5410 -40.02 20250211 2655 22.22 20250409 13610 -76.16 20240507 2655 22.22 20250409 1.46 Y 412350 500 43 억 256219 N N 363 N 00 N
6 20250429 121252 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 45 2 1.40 24766410 7673 24.62 3290 3290 3175 4165 2245 3205 3227.73 2.94 0 3078 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 284 -3.41 0.99 12 0.09 -953.00 3268.00 13610 20240507 -76.12 2655 20250409 22.41 5410 -39.93 20250211 2655 22.41 20250409 13610 -76.12 20240507 2655 22.41 20250409 1.46 Y 412350 500 43 억 256219 N N 363 N 00 N
7 20250429 111250 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 35 2 1.09 14622795 4545 14.58 3290 3290 3175 4165 2245 3205 3217.34 2.94 0 2763 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 283 -3.40 0.99 12 0.05 -953.00 3268.00 13610 20240507 -76.19 2655 20250409 22.03 5410 -40.11 20250211 2655 22.03 20250409 13610 -76.19 20240507 2655 22.03 20250409 1.46 Y 412350 500 43 억 256219 N N 363 N 00 N
8 20250429 101253 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 35 2 1.09 8616870 2680 8.60 3290 3290 3175 4165 2245 3205 3215.25 2.94 0 1376 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 283 -3.40 0.99 12 0.03 -953.00 3268.00 13610 20240507 -76.19 2655 20250409 22.03 5410 -40.11 20250211 2655 22.03 20250409 13610 -76.19 20240507 2655 22.03 20250409 1.46 Y 412350 500 43 억 256219 N N 363 N 00 N
9 20250429 091254 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -30 5 -0.94 3783725 1172 3.76 3290 3290 3175 4165 2245 3205 3228.43 2.94 0 328 3568 3386 3263 3081 2958 3325 3020 44 960 500 1980 5 1 8726972 277 -3.33 0.97 12 0.01 -953.00 3268.00 13610 20240507 -76.67 2655 20250409 19.59 5410 -41.31 20250211 2655 19.59 20250409 13610 -76.67 20240507 2655 19.59 20250409 1.46 Y 412350 500 43 억 256219 N N 363 N 00 N
10 20250428 161241 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 -140 5 -4.19 101121365 30784 166.81 3375 3445 3140 4345 2345 3345 3285.26 2.93 0 671 3395 3370 3325 3300 3255 3382 3312 44 1000 500 2070 5 1 8726972 280 -3.36 0.98 12 0.35 -953.00 3268.00 13610 20240507 -76.45 2655 20250409 20.72 5410 -40.76 20250211 2655 20.72 20250409 13610 -76.45 20240507 2655 20.72 20250409 1.44 Y 412350 500 43 억 255548 N N 363 N 00 N
11 20250428 151246 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 -140 5 -4.19 97063120 29519 159.96 3375 3445 3140 4345 2345 3345 3288.16 2.93 0 904 3395 3370 3325 3300 3255 3382 3312 44 1000 500 2070 5 1 8726972 280 -3.36 0.98 12 0.34 -953.00 3268.00 13610 20240507 -76.45 2655 20250409 20.72 5410 -40.76 20250211 2655 20.72 20250409 13610 -76.45 20240507 2655 20.72 20250409 1.44 Y 412350 500 43 억 255548 N N 794 N 00 N
12 20250428 141247 57 100.00 KOSDAQ 기계·장비 N N N N N 3255 -90 5 -2.69 84022880 25472 138.03 3375 3445 3140 4345 2345 3345 3298.64 2.93 0 -98 3395 3370 3325 3300 3255 3382 3312 44 1000 500 2070 5 1 8726972 284 -3.42 1.00 12 0.29 -953.00 3268.00 13610 20240507 -76.08 2655 20250409 22.60 5410 -39.83 20250211 2655 22.60 20250409 13610 -76.08 20240507 2655 22.60 20250409 1.44 Y 412350 500 43 억 255548 N N 794 N 00 N