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
008830/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
20250429,160234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21550,50,2,0.23,12971153000,599970,110.19,21450,22300,21000,27950,15050,21500,21620.42,1.51,0,-15173,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1937,165.77,2.26,12,6.68,130.00,9519.00,28900,20250305,-25.43,6260,20240805,244.25,28900,-25.43,20250305,13110,64.38,20250203,28900,-25.43,20250305,6260,244.25,20240805,7.75,Y,008830,500,44 억,,135683,N,N,622,N,00,N
20250429,150236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,0,3,0.00,12120411000,560442,102.93,21450,22300,21000,27950,15050,21500,21627.04,1.51,0,-21377,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1932,165.38,2.26,12,6.24,130.00,9519.00,28900,20250305,-25.61,6260,20240805,243.45,28900,-25.61,20250305,13110,64.00,20250203,28900,-25.61,20250305,6260,243.45,20240805,7.75,Y,008830,500,44 억,,135683,N,N,7968,N,00,N
20250429,140236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-50,5,-0.23,10976508850,507223,93.16,21450,22300,21000,27950,15050,21500,21641.03,1.51,0,-26035,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1928,165.00,2.25,12,5.64,130.00,9519.00,28900,20250305,-25.78,6260,20240805,242.65,28900,-25.78,20250305,13110,63.62,20250203,28900,-25.78,20250305,6260,242.65,20240805,7.75,Y,008830,500,44 억,,135683,N,N,7968,N,00,N
20250429,130237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,100,2,0.47,10217576250,472010,86.69,21450,22300,21000,27950,15050,21500,21647.66,1.51,0,-25180,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1941,166.15,2.27,12,5.25,130.00,9519.00,28900,20250305,-25.26,6260,20240805,245.05,28900,-25.26,20250305,13110,64.76,20250203,28900,-25.26,20250305,6260,245.05,20240805,7.75,Y,008830,500,44 억,,135683,N,N,7968,N,00,N
20250429,120237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,100,2,0.47,9409591500,434582,79.82,21450,22300,21000,27950,15050,21500,21652.85,1.51,0,-27406,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1941,166.15,2.27,12,4.84,130.00,9519.00,28900,20250305,-25.26,6260,20240805,245.05,28900,-25.26,20250305,13110,64.76,20250203,28900,-25.26,20250305,6260,245.05,20240805,7.75,Y,008830,500,44 억,,135683,N,N,7968,N,00,N
20250429,110237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,250,2,1.16,8175185875,377581,69.35,21450,22300,21000,27950,15050,21500,21652.39,1.51,0,-19811,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1955,167.31,2.28,12,4.20,130.00,9519.00,28900,20250305,-24.74,6260,20240805,247.44,28900,-24.74,20250305,13110,65.90,20250203,28900,-24.74,20250305,6260,247.44,20240805,7.75,Y,008830,500,44 억,,135683,N,N,7968,N,00,N
20250429,100238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-50,5,-0.23,3499787050,163939,30.11,21450,21650,21000,27950,15050,21500,21345.97,1.51,0,9947,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1928,165.00,2.25,12,1.82,130.00,9519.00,28900,20250305,-25.78,6260,20240805,242.65,28900,-25.78,20250305,13110,63.62,20250203,28900,-25.78,20250305,6260,242.65,20240805,7.75,Y,008830,500,44 억,,135683,N,N,7968,N,00,N
20250429,090237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-200,5,-0.93,422699100,19717,3.62,21450,21500,21250,27950,15050,21500,21430.27,1.51,0,-2847,22533,22016,21583,21066,20633,21800,20850,45,6450,500,13760,50,1,8987520,1914,163.85,2.24,12,0.22,130.00,9519.00,28900,20250305,-26.30,6260,20240805,240.26,28900,-26.30,20250305,13110,62.47,20250203,28900,-26.30,20250305,6260,240.26,20240805,7.75,Y,008830,500,44 억,,135683,N,N,7968,N,00,N
20250428,160234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,-550,5,-2.49,11420359000,529097,57.43,21600,22100,21150,28650,15450,22050,21584.24,1.09,0,44046,23583,22816,22333,21566,21083,22575,21325,45,6600,500,14110,50,1,8987520,1932,165.38,2.26,12,5.89,130.00,9519.00,28900,20250305,-25.61,6260,20240805,243.45,28900,-25.61,20250305,13110,64.00,20250203,28900,-25.61,20250305,6260,243.45,20240805,7.68,Y,008830,500,44 억,,98302,N,N,7968,N,00,N
20250428,150237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-700,5,-3.17,10156769050,469806,50.99,21600,22100,21250,28650,15450,22050,21618.45,1.09,0,32694,23583,22816,22333,21566,21083,22575,21325,45,6600,500,14110,50,1,8987520,1919,164.23,2.24,12,5.23,130.00,9519.00,28900,20250305,-26.12,6260,20240805,241.05,28900,-26.12,20250305,13110,62.85,20250203,28900,-26.12,20250305,6260,241.05,20240805,7.68,Y,008830,500,44 억,,98302,N,N,607,N,00,N
20250428,140236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,-400,5,-1.81,8420467875,388841,42.20,21600,22100,21300,28650,15450,22050,21654.61,1.09,0,34971,23583,22816,22333,21566,21083,22575,21325,45,6600,500,14110,50,1,8987520,1946,166.54,2.27,12,4.33,130.00,9519.00,28900,20250305,-25.09,6260,20240805,245.85,28900,-25.09,20250305,13110,65.14,20250203,28900,-25.09,20250305,6260,245.85,20240805,7.68,Y,008830,500,44 억,,98302,N,N,607,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 160234 57 100.00 KOSDAQ 기계·장비 N N N N N 21550 50 2 0.23 12971153000 599970 110.19 21450 22300 21000 27950 15050 21500 21620.42 1.51 0 -15173 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1937 165.77 2.26 12 6.68 130.00 9519.00 28900 20250305 -25.43 6260 20240805 244.25 28900 -25.43 20250305 13110 64.38 20250203 28900 -25.43 20250305 6260 244.25 20240805 7.75 Y 008830 500 44 억 135683 N N 622 N 00 N
3 20250429 150236 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 0 3 0.00 12120411000 560442 102.93 21450 22300 21000 27950 15050 21500 21627.04 1.51 0 -21377 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1932 165.38 2.26 12 6.24 130.00 9519.00 28900 20250305 -25.61 6260 20240805 243.45 28900 -25.61 20250305 13110 64.00 20250203 28900 -25.61 20250305 6260 243.45 20240805 7.75 Y 008830 500 44 억 135683 N N 7968 N 00 N
4 20250429 140236 57 100.00 KOSDAQ 기계·장비 N N N N N 21450 -50 5 -0.23 10976508850 507223 93.16 21450 22300 21000 27950 15050 21500 21641.03 1.51 0 -26035 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1928 165.00 2.25 12 5.64 130.00 9519.00 28900 20250305 -25.78 6260 20240805 242.65 28900 -25.78 20250305 13110 63.62 20250203 28900 -25.78 20250305 6260 242.65 20240805 7.75 Y 008830 500 44 억 135683 N N 7968 N 00 N
5 20250429 130237 57 100.00 KOSDAQ 기계·장비 N N N N N 21600 100 2 0.47 10217576250 472010 86.69 21450 22300 21000 27950 15050 21500 21647.66 1.51 0 -25180 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1941 166.15 2.27 12 5.25 130.00 9519.00 28900 20250305 -25.26 6260 20240805 245.05 28900 -25.26 20250305 13110 64.76 20250203 28900 -25.26 20250305 6260 245.05 20240805 7.75 Y 008830 500 44 억 135683 N N 7968 N 00 N
6 20250429 120237 57 100.00 KOSDAQ 기계·장비 N N N N N 21600 100 2 0.47 9409591500 434582 79.82 21450 22300 21000 27950 15050 21500 21652.85 1.51 0 -27406 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1941 166.15 2.27 12 4.84 130.00 9519.00 28900 20250305 -25.26 6260 20240805 245.05 28900 -25.26 20250305 13110 64.76 20250203 28900 -25.26 20250305 6260 245.05 20240805 7.75 Y 008830 500 44 억 135683 N N 7968 N 00 N
7 20250429 110237 57 100.00 KOSDAQ 기계·장비 N N N N N 21750 250 2 1.16 8175185875 377581 69.35 21450 22300 21000 27950 15050 21500 21652.39 1.51 0 -19811 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1955 167.31 2.28 12 4.20 130.00 9519.00 28900 20250305 -24.74 6260 20240805 247.44 28900 -24.74 20250305 13110 65.90 20250203 28900 -24.74 20250305 6260 247.44 20240805 7.75 Y 008830 500 44 억 135683 N N 7968 N 00 N
8 20250429 100238 57 100.00 KOSDAQ 기계·장비 N N N N N 21450 -50 5 -0.23 3499787050 163939 30.11 21450 21650 21000 27950 15050 21500 21345.97 1.51 0 9947 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1928 165.00 2.25 12 1.82 130.00 9519.00 28900 20250305 -25.78 6260 20240805 242.65 28900 -25.78 20250305 13110 63.62 20250203 28900 -25.78 20250305 6260 242.65 20240805 7.75 Y 008830 500 44 억 135683 N N 7968 N 00 N
9 20250429 090237 57 100.00 KOSDAQ 기계·장비 N N N N N 21300 -200 5 -0.93 422699100 19717 3.62 21450 21500 21250 27950 15050 21500 21430.27 1.51 0 -2847 22533 22016 21583 21066 20633 21800 20850 45 6450 500 13760 50 1 8987520 1914 163.85 2.24 12 0.22 130.00 9519.00 28900 20250305 -26.30 6260 20240805 240.26 28900 -26.30 20250305 13110 62.47 20250203 28900 -26.30 20250305 6260 240.26 20240805 7.75 Y 008830 500 44 억 135683 N N 7968 N 00 N
10 20250428 160234 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 -550 5 -2.49 11420359000 529097 57.43 21600 22100 21150 28650 15450 22050 21584.24 1.09 0 44046 23583 22816 22333 21566 21083 22575 21325 45 6600 500 14110 50 1 8987520 1932 165.38 2.26 12 5.89 130.00 9519.00 28900 20250305 -25.61 6260 20240805 243.45 28900 -25.61 20250305 13110 64.00 20250203 28900 -25.61 20250305 6260 243.45 20240805 7.68 Y 008830 500 44 억 98302 N N 7968 N 00 N
11 20250428 150237 57 100.00 KOSDAQ 기계·장비 N N N N N 21350 -700 5 -3.17 10156769050 469806 50.99 21600 22100 21250 28650 15450 22050 21618.45 1.09 0 32694 23583 22816 22333 21566 21083 22575 21325 45 6600 500 14110 50 1 8987520 1919 164.23 2.24 12 5.23 130.00 9519.00 28900 20250305 -26.12 6260 20240805 241.05 28900 -26.12 20250305 13110 62.85 20250203 28900 -26.12 20250305 6260 241.05 20240805 7.68 Y 008830 500 44 억 98302 N N 607 N 00 N
12 20250428 140236 57 100.00 KOSDAQ 기계·장비 N N N N N 21650 -400 5 -1.81 8420467875 388841 42.20 21600 22100 21300 28650 15450 22050 21654.61 1.09 0 34971 23583 22816 22333 21566 21083 22575 21325 45 6600 500 14110 50 1 8987520 1946 166.54 2.27 12 4.33 130.00 9519.00 28900 20250305 -25.09 6260 20240805 245.85 28900 -25.09 20250305 13110 65.14 20250203 28900 -25.09 20250305 6260 245.85 20240805 7.68 Y 008830 500 44 억 98302 N N 607 N 00 N