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
039440/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
20250429,160448,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20700,-350,5,-1.66,3663166525,175389,122.37,21200,21200,20400,27350,14750,21050,20885.97,2.95,0,34458,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3277,12.08,1.19,12,1.11,1714.00,17437.00,42600,20240418,-51.41,13620,20241210,51.98,25550,-18.98,20250219,16970,21.98,20250409,42100,-50.83,20240626,13620,51.98,20241210,3.75,Y,039440,500,79 억,,466447,N,N,6519,N,00,N
20250429,150451,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20550,-500,5,-2.38,3274725425,156478,109.17,21200,21200,20550,27350,14750,21050,20927.71,2.95,0,29485,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3253,11.99,1.18,12,0.99,1714.00,17437.00,42600,20240418,-51.76,13620,20241210,50.88,25550,-19.57,20250219,16970,21.10,20250409,42100,-51.19,20240626,13620,50.88,20241210,3.75,Y,039440,500,79 억,,466447,N,N,8492,N,00,N
20250429,140450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,-200,5,-0.95,2207129650,105202,73.40,21200,21200,20750,27350,14750,21050,20979.92,2.95,0,25041,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3301,12.16,1.20,12,0.66,1714.00,17437.00,42600,20240418,-51.06,13620,20241210,53.08,25550,-18.40,20250219,16970,22.86,20250409,42100,-50.48,20240626,13620,53.08,20241210,3.75,Y,039440,500,79 억,,466447,N,N,8492,N,00,N
20250429,130452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,-100,5,-0.48,1817463950,86512,60.36,21200,21200,20850,27350,14750,21050,21008.23,2.95,0,17438,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3316,12.22,1.20,12,0.55,1714.00,17437.00,42600,20240418,-50.82,13620,20241210,53.82,25550,-18.00,20250219,16970,23.45,20250409,42100,-50.24,20240626,13620,53.82,20241210,3.75,Y,039440,500,79 억,,466447,N,N,8492,N,00,N
20250429,120451,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,-100,5,-0.48,1607185500,76464,53.35,21200,21200,20850,27350,14750,21050,21018.85,2.95,0,19542,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3316,12.22,1.20,12,0.48,1714.00,17437.00,42600,20240418,-50.82,13620,20241210,53.82,25550,-18.00,20250219,16970,23.45,20250409,42100,-50.24,20240626,13620,53.82,20241210,3.75,Y,039440,500,79 억,,466447,N,N,8492,N,00,N
20250429,110450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21000,-50,5,-0.24,1090556250,51810,36.15,21200,21200,20850,27350,14750,21050,21049.15,2.95,0,15839,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3324,12.25,1.20,12,0.33,1714.00,17437.00,42600,20240418,-50.70,13620,20241210,54.19,25550,-17.81,20250219,16970,23.75,20250409,42100,-50.12,20240626,13620,54.19,20241210,3.75,Y,039440,500,79 억,,466447,N,N,8492,N,00,N
20250429,100452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21100,50,2,0.24,396027900,18816,13.13,21200,21200,20950,27350,14750,21050,21047.40,2.95,0,7768,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3340,12.31,1.21,12,0.12,1714.00,17437.00,42600,20240418,-50.47,13620,20241210,54.92,25550,-17.42,20250219,16970,24.34,20250409,42100,-49.88,20240626,13620,54.92,20241210,3.75,Y,039440,500,79 억,,466447,N,N,8492,N,00,N
20250429,090452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21100,50,2,0.24,26622400,1259,0.88,21200,21200,21100,27350,14750,21050,21145.67,2.95,0,-651,22483,21766,21283,20566,20083,21525,20325,79,6300,500,14730,50,1,15830000,3340,12.31,1.21,12,0.01,1714.00,17437.00,42600,20240418,-50.47,13620,20241210,54.92,25550,-17.42,20250219,16970,24.34,20250409,42100,-49.88,20240626,13620,54.92,20241210,3.75,Y,039440,500,79 억,,466447,N,N,8492,N,00,N
20250428,160447,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21050,-1050,5,-4.75,3025719100,143328,106.37,22000,22000,20800,28700,15500,22100,21110.48,2.77,0,25401,22966,22532,22216,21782,21466,22375,21625,79,6600,500,15470,50,1,15830000,3332,12.28,1.21,12,0.91,1714.00,17437.00,42600,20240418,-50.59,13620,20241210,54.55,25550,-17.61,20250219,16970,24.04,20250409,42100,-50.00,20240626,13620,54.55,20241210,3.45,Y,039440,500,79 억,,438561,N,N,8492,N,00,N
20250428,150450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,-1150,5,-5.20,2905268500,137600,102.12,22000,22000,20800,28700,15500,22100,21113.87,2.77,0,27696,22966,22532,22216,21782,21466,22375,21625,79,6600,500,15470,50,1,15830000,3316,12.22,1.20,12,0.87,1714.00,17437.00,42600,20240418,-50.82,13620,20241210,53.82,25550,-18.00,20250219,16970,23.45,20250409,42100,-50.24,20240626,13620,53.82,20241210,3.45,Y,039440,500,79 억,,438561,N,N,7999,N,00,N
20250428,140449,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,-1150,5,-5.20,2595183025,122793,91.13,22000,22000,20800,28700,15500,22100,21134.62,2.77,0,31410,22966,22532,22216,21782,21466,22375,21625,79,6600,500,15470,50,1,15830000,3316,12.22,1.20,12,0.78,1714.00,17437.00,42600,20240418,-50.82,13620,20241210,53.82,25550,-18.00,20250219,16970,23.45,20250409,42100,-50.24,20240626,13620,53.82,20241210,3.45,Y,039440,500,79 억,,438561,N,N,7999,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 160448 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20700 -350 5 -1.66 3663166525 175389 122.37 21200 21200 20400 27350 14750 21050 20885.97 2.95 0 34458 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3277 12.08 1.19 12 1.11 1714.00 17437.00 42600 20240418 -51.41 13620 20241210 51.98 25550 -18.98 20250219 16970 21.98 20250409 42100 -50.83 20240626 13620 51.98 20241210 3.75 Y 039440 500 79 억 466447 N N 6519 N 00 N
3 20250429 150451 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20550 -500 5 -2.38 3274725425 156478 109.17 21200 21200 20550 27350 14750 21050 20927.71 2.95 0 29485 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3253 11.99 1.18 12 0.99 1714.00 17437.00 42600 20240418 -51.76 13620 20241210 50.88 25550 -19.57 20250219 16970 21.10 20250409 42100 -51.19 20240626 13620 50.88 20241210 3.75 Y 039440 500 79 억 466447 N N 8492 N 00 N
4 20250429 140450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20850 -200 5 -0.95 2207129650 105202 73.40 21200 21200 20750 27350 14750 21050 20979.92 2.95 0 25041 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3301 12.16 1.20 12 0.66 1714.00 17437.00 42600 20240418 -51.06 13620 20241210 53.08 25550 -18.40 20250219 16970 22.86 20250409 42100 -50.48 20240626 13620 53.08 20241210 3.75 Y 039440 500 79 억 466447 N N 8492 N 00 N
5 20250429 130452 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20950 -100 5 -0.48 1817463950 86512 60.36 21200 21200 20850 27350 14750 21050 21008.23 2.95 0 17438 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3316 12.22 1.20 12 0.55 1714.00 17437.00 42600 20240418 -50.82 13620 20241210 53.82 25550 -18.00 20250219 16970 23.45 20250409 42100 -50.24 20240626 13620 53.82 20241210 3.75 Y 039440 500 79 억 466447 N N 8492 N 00 N
6 20250429 120451 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20950 -100 5 -0.48 1607185500 76464 53.35 21200 21200 20850 27350 14750 21050 21018.85 2.95 0 19542 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3316 12.22 1.20 12 0.48 1714.00 17437.00 42600 20240418 -50.82 13620 20241210 53.82 25550 -18.00 20250219 16970 23.45 20250409 42100 -50.24 20240626 13620 53.82 20241210 3.75 Y 039440 500 79 억 466447 N N 8492 N 00 N
7 20250429 110450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21000 -50 5 -0.24 1090556250 51810 36.15 21200 21200 20850 27350 14750 21050 21049.15 2.95 0 15839 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3324 12.25 1.20 12 0.33 1714.00 17437.00 42600 20240418 -50.70 13620 20241210 54.19 25550 -17.81 20250219 16970 23.75 20250409 42100 -50.12 20240626 13620 54.19 20241210 3.75 Y 039440 500 79 억 466447 N N 8492 N 00 N
8 20250429 100452 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21100 50 2 0.24 396027900 18816 13.13 21200 21200 20950 27350 14750 21050 21047.40 2.95 0 7768 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3340 12.31 1.21 12 0.12 1714.00 17437.00 42600 20240418 -50.47 13620 20241210 54.92 25550 -17.42 20250219 16970 24.34 20250409 42100 -49.88 20240626 13620 54.92 20241210 3.75 Y 039440 500 79 억 466447 N N 8492 N 00 N
9 20250429 090452 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21100 50 2 0.24 26622400 1259 0.88 21200 21200 21100 27350 14750 21050 21145.67 2.95 0 -651 22483 21766 21283 20566 20083 21525 20325 79 6300 500 14730 50 1 15830000 3340 12.31 1.21 12 0.01 1714.00 17437.00 42600 20240418 -50.47 13620 20241210 54.92 25550 -17.42 20250219 16970 24.34 20250409 42100 -49.88 20240626 13620 54.92 20241210 3.75 Y 039440 500 79 억 466447 N N 8492 N 00 N
10 20250428 160447 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21050 -1050 5 -4.75 3025719100 143328 106.37 22000 22000 20800 28700 15500 22100 21110.48 2.77 0 25401 22966 22532 22216 21782 21466 22375 21625 79 6600 500 15470 50 1 15830000 3332 12.28 1.21 12 0.91 1714.00 17437.00 42600 20240418 -50.59 13620 20241210 54.55 25550 -17.61 20250219 16970 24.04 20250409 42100 -50.00 20240626 13620 54.55 20241210 3.45 Y 039440 500 79 억 438561 N N 8492 N 00 N
11 20250428 150450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20950 -1150 5 -5.20 2905268500 137600 102.12 22000 22000 20800 28700 15500 22100 21113.87 2.77 0 27696 22966 22532 22216 21782 21466 22375 21625 79 6600 500 15470 50 1 15830000 3316 12.22 1.20 12 0.87 1714.00 17437.00 42600 20240418 -50.82 13620 20241210 53.82 25550 -18.00 20250219 16970 23.45 20250409 42100 -50.24 20240626 13620 53.82 20241210 3.45 Y 039440 500 79 억 438561 N N 7999 N 00 N
12 20250428 140449 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20950 -1150 5 -5.20 2595183025 122793 91.13 22000 22000 20800 28700 15500 22100 21134.62 2.77 0 31410 22966 22532 22216 21782 21466 22375 21625 79 6600 500 15470 50 1 15830000 3316 12.22 1.20 12 0.78 1714.00 17437.00 42600 20240418 -50.82 13620 20241210 53.82 25550 -18.00 20250219 16970 23.45 20250409 42100 -50.24 20240626 13620 53.82 20241210 3.45 Y 039440 500 79 억 438561 N N 7999 N 00 N