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
417970/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
20250429,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,150,2,1.30,123620240,10605,70.84,11540,11740,11540,15000,8080,11540,11656.79,2.60,0,4612,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,748,14.14,1.12,12,0.17,827.00,10444.00,18370,20240611,-36.36,7660,20241209,52.61,14230,-17.85,20250107,8900,31.35,20250102,18370,-36.36,20240611,7660,52.61,20241209,3.34,Y,417970,500,31 억,,166010,N,N,38,N,00,N
20250429,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,170,2,1.47,121258380,10403,69.49,11540,11740,11540,15000,8080,11540,11656.10,2.60,0,4624,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,749,14.16,1.12,12,0.16,827.00,10444.00,18370,20240611,-36.25,7660,20241209,52.87,14230,-17.71,20250107,8900,31.57,20250102,18370,-36.25,20240611,7660,52.87,20241209,3.34,Y,417970,500,31 억,,166010,N,N,23,N,00,N
20250429,141257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11680,140,2,1.21,99521670,8544,57.07,11540,11740,11540,15000,8080,11540,11648.14,2.60,0,3371,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,747,14.12,1.12,12,0.13,827.00,10444.00,18370,20240611,-36.42,7660,20241209,52.48,14230,-17.92,20250107,8900,31.24,20250102,18370,-36.42,20240611,7660,52.48,20241209,3.34,Y,417970,500,31 억,,166010,N,N,23,N,00,N
20250429,131252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11740,200,2,1.73,88031720,7562,50.51,11540,11740,11540,15000,8080,11540,11641.33,2.60,0,3003,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,751,14.20,1.12,12,0.12,827.00,10444.00,18370,20240611,-36.09,7660,20241209,53.26,14230,-17.50,20250107,8900,31.91,20250102,18370,-36.09,20240611,7660,53.26,20241209,3.34,Y,417970,500,31 억,,166010,N,N,23,N,00,N
20250429,121256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11680,140,2,1.21,58054920,4996,33.37,11540,11700,11540,15000,8080,11540,11620.28,2.60,0,518,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,747,14.12,1.12,12,0.08,827.00,10444.00,18370,20240611,-36.42,7660,20241209,52.48,14230,-17.92,20250107,8900,31.24,20250102,18370,-36.42,20240611,7660,52.48,20241209,3.34,Y,417970,500,31 억,,166010,N,N,23,N,00,N
20250429,111254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,150,2,1.30,54894930,4725,31.56,11540,11700,11540,15000,8080,11540,11617.97,2.60,0,402,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,748,14.14,1.12,12,0.07,827.00,10444.00,18370,20240611,-36.36,7660,20241209,52.61,14230,-17.85,20250107,8900,31.35,20250102,18370,-36.36,20240611,7660,52.61,20241209,3.34,Y,417970,500,31 억,,166010,N,N,23,N,00,N
20250429,101258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,160,2,1.39,44833470,3861,25.79,11540,11700,11540,15000,8080,11540,11611.88,2.60,0,422,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,748,14.15,1.12,12,0.06,827.00,10444.00,18370,20240611,-36.31,7660,20241209,52.74,14230,-17.78,20250107,8900,31.46,20250102,18370,-36.31,20240611,7660,52.74,20241209,3.34,Y,417970,500,31 억,,166010,N,N,23,N,00,N
20250429,091259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,80,2,0.69,2264680,195,1.30,11540,11660,11540,15000,8080,11540,11613.74,2.60,0,-1,12073,11806,11673,11406,11273,11740,11340,32,3460,500,7150,10,1,6396700,743,14.05,1.11,12,0.00,827.00,10444.00,18370,20240611,-36.74,7660,20241209,51.70,14230,-18.34,20250107,8900,30.56,20250102,18370,-36.74,20240611,7660,51.70,20241209,3.34,Y,417970,500,31 억,,166010,N,N,23,N,00,N
20250428,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-230,5,-1.95,174912420,14970,157.91,11740,11940,11540,15300,8240,11770,11684.20,2.54,0,3191,12096,11932,11836,11672,11576,11885,11625,32,3530,500,7290,10,1,6396700,738,13.95,1.10,12,0.23,827.00,10444.00,18370,20240611,-37.18,7660,20241209,50.65,14230,-18.90,20250107,8900,29.66,20250102,18370,-37.18,20240611,7660,50.65,20241209,3.42,Y,417970,500,31 억,,162796,N,N,23,N,00,N
20250428,151251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,-130,5,-1.10,167747060,14350,151.37,11740,11940,11560,15300,8240,11770,11689.69,2.54,0,3344,12096,11932,11836,11672,11576,11885,11625,32,3530,500,7290,10,1,6396700,745,14.07,1.11,12,0.22,827.00,10444.00,18370,20240611,-36.64,7660,20241209,51.96,14230,-18.20,20250107,8900,30.79,20250102,18370,-36.64,20240611,7660,51.96,20241209,3.42,Y,417970,500,31 억,,162796,N,N,74,N,00,N
20250428,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11600,-170,5,-1.44,152500340,13035,137.50,11740,11940,11580,15300,8240,11770,11699.30,2.54,0,2745,12096,11932,11836,11672,11576,11885,11625,32,3530,500,7290,10,1,6396700,742,14.03,1.11,12,0.20,827.00,10444.00,18370,20240611,-36.85,7660,20241209,51.44,14230,-18.48,20250107,8900,30.34,20250102,18370,-36.85,20240611,7660,51.44,20241209,3.42,Y,417970,500,31 억,,162796,N,N,74,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 161247 57 100.00 KOSDAQ 기계·장비 N N N N N 11690 150 2 1.30 123620240 10605 70.84 11540 11740 11540 15000 8080 11540 11656.79 2.60 0 4612 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 748 14.14 1.12 12 0.17 827.00 10444.00 18370 20240611 -36.36 7660 20241209 52.61 14230 -17.85 20250107 8900 31.35 20250102 18370 -36.36 20240611 7660 52.61 20241209 3.34 Y 417970 500 31 억 166010 N N 38 N 00 N
3 20250429 151253 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 170 2 1.47 121258380 10403 69.49 11540 11740 11540 15000 8080 11540 11656.10 2.60 0 4624 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 749 14.16 1.12 12 0.16 827.00 10444.00 18370 20240611 -36.25 7660 20241209 52.87 14230 -17.71 20250107 8900 31.57 20250102 18370 -36.25 20240611 7660 52.87 20241209 3.34 Y 417970 500 31 억 166010 N N 23 N 00 N
4 20250429 141257 57 100.00 KOSDAQ 기계·장비 N N N N N 11680 140 2 1.21 99521670 8544 57.07 11540 11740 11540 15000 8080 11540 11648.14 2.60 0 3371 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 747 14.12 1.12 12 0.13 827.00 10444.00 18370 20240611 -36.42 7660 20241209 52.48 14230 -17.92 20250107 8900 31.24 20250102 18370 -36.42 20240611 7660 52.48 20241209 3.34 Y 417970 500 31 억 166010 N N 23 N 00 N
5 20250429 131252 57 100.00 KOSDAQ 기계·장비 N N N N N 11740 200 2 1.73 88031720 7562 50.51 11540 11740 11540 15000 8080 11540 11641.33 2.60 0 3003 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 751 14.20 1.12 12 0.12 827.00 10444.00 18370 20240611 -36.09 7660 20241209 53.26 14230 -17.50 20250107 8900 31.91 20250102 18370 -36.09 20240611 7660 53.26 20241209 3.34 Y 417970 500 31 억 166010 N N 23 N 00 N
6 20250429 121256 57 100.00 KOSDAQ 기계·장비 N N N N N 11680 140 2 1.21 58054920 4996 33.37 11540 11700 11540 15000 8080 11540 11620.28 2.60 0 518 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 747 14.12 1.12 12 0.08 827.00 10444.00 18370 20240611 -36.42 7660 20241209 52.48 14230 -17.92 20250107 8900 31.24 20250102 18370 -36.42 20240611 7660 52.48 20241209 3.34 Y 417970 500 31 억 166010 N N 23 N 00 N
7 20250429 111254 57 100.00 KOSDAQ 기계·장비 N N N N N 11690 150 2 1.30 54894930 4725 31.56 11540 11700 11540 15000 8080 11540 11617.97 2.60 0 402 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 748 14.14 1.12 12 0.07 827.00 10444.00 18370 20240611 -36.36 7660 20241209 52.61 14230 -17.85 20250107 8900 31.35 20250102 18370 -36.36 20240611 7660 52.61 20241209 3.34 Y 417970 500 31 억 166010 N N 23 N 00 N
8 20250429 101258 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 160 2 1.39 44833470 3861 25.79 11540 11700 11540 15000 8080 11540 11611.88 2.60 0 422 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 748 14.15 1.12 12 0.06 827.00 10444.00 18370 20240611 -36.31 7660 20241209 52.74 14230 -17.78 20250107 8900 31.46 20250102 18370 -36.31 20240611 7660 52.74 20241209 3.34 Y 417970 500 31 억 166010 N N 23 N 00 N
9 20250429 091259 57 100.00 KOSDAQ 기계·장비 N N N N N 11620 80 2 0.69 2264680 195 1.30 11540 11660 11540 15000 8080 11540 11613.74 2.60 0 -1 12073 11806 11673 11406 11273 11740 11340 32 3460 500 7150 10 1 6396700 743 14.05 1.11 12 0.00 827.00 10444.00 18370 20240611 -36.74 7660 20241209 51.70 14230 -18.34 20250107 8900 30.56 20250102 18370 -36.74 20240611 7660 51.70 20241209 3.34 Y 417970 500 31 억 166010 N N 23 N 00 N
10 20250428 161246 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 -230 5 -1.95 174912420 14970 157.91 11740 11940 11540 15300 8240 11770 11684.20 2.54 0 3191 12096 11932 11836 11672 11576 11885 11625 32 3530 500 7290 10 1 6396700 738 13.95 1.10 12 0.23 827.00 10444.00 18370 20240611 -37.18 7660 20241209 50.65 14230 -18.90 20250107 8900 29.66 20250102 18370 -37.18 20240611 7660 50.65 20241209 3.42 Y 417970 500 31 억 162796 N N 23 N 00 N
11 20250428 151251 57 100.00 KOSDAQ 기계·장비 N N N N N 11640 -130 5 -1.10 167747060 14350 151.37 11740 11940 11560 15300 8240 11770 11689.69 2.54 0 3344 12096 11932 11836 11672 11576 11885 11625 32 3530 500 7290 10 1 6396700 745 14.07 1.11 12 0.22 827.00 10444.00 18370 20240611 -36.64 7660 20241209 51.96 14230 -18.20 20250107 8900 30.79 20250102 18370 -36.64 20240611 7660 51.96 20241209 3.42 Y 417970 500 31 억 162796 N N 74 N 00 N
12 20250428 141252 57 100.00 KOSDAQ 기계·장비 N N N N N 11600 -170 5 -1.44 152500340 13035 137.50 11740 11940 11580 15300 8240 11770 11699.30 2.54 0 2745 12096 11932 11836 11672 11576 11885 11625 32 3530 500 7290 10 1 6396700 742 14.03 1.11 12 0.20 827.00 10444.00 18370 20240611 -36.85 7660 20241209 51.44 14230 -18.48 20250107 8900 30.34 20250102 18370 -36.85 20240611 7660 51.44 20241209 3.42 Y 417970 500 31 억 162796 N N 74 N 00 N