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
104460/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
20250429,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14500,100,2,0.69,427337290,29637,128.79,14410,14620,14220,18720,10080,14400,14418.75,4.26,0,705,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1553,8.54,1.16,12,0.28,1697.00,12528.00,24250,20240418,-40.21,9510,20241025,52.47,16690,-13.12,20250306,11110,30.51,20250203,22850,-36.54,20240430,9510,52.47,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1894,N,00,N
20250429,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14510,110,2,0.76,393952850,27332,118.77,14410,14620,14220,18720,10080,14400,14413.61,4.26,0,317,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1555,8.55,1.16,12,0.26,1697.00,12528.00,24250,20240418,-40.16,9510,20241025,52.58,16690,-13.06,20250306,11110,30.60,20250203,22850,-36.50,20240430,9510,52.58,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1542,N,00,N
20250429,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14610,210,2,1.46,306734760,21349,92.77,14410,14610,14220,18720,10080,14400,14367.64,4.26,0,237,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1565,8.61,1.17,12,0.20,1697.00,12528.00,24250,20240418,-39.75,9510,20241025,53.63,16690,-12.46,20250306,11110,31.50,20250203,22850,-36.06,20240430,9510,53.63,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1542,N,00,N
20250429,130758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,-100,5,-0.69,202088470,14131,61.41,14410,14460,14220,18720,10080,14400,14301.07,4.26,0,-1322,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1532,8.43,1.14,12,0.13,1697.00,12528.00,24250,20240418,-41.03,9510,20241025,50.37,16690,-14.32,20250306,11110,28.71,20250203,22850,-37.42,20240430,9510,50.37,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1542,N,00,N
20250429,120800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14350,-50,5,-0.35,83824980,5843,25.39,14410,14460,14220,18720,10080,14400,14346.22,4.26,0,1005,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1537,8.46,1.15,12,0.05,1697.00,12528.00,24250,20240418,-40.82,9510,20241025,50.89,16690,-14.02,20250306,11110,29.16,20250203,22850,-37.20,20240430,9510,50.89,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1542,N,00,N
20250429,110758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14390,-10,5,-0.07,36811780,2568,11.16,14410,14460,14220,18720,10080,14400,14334.81,4.26,0,-812,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1542,8.48,1.15,12,0.02,1697.00,12528.00,24250,20240418,-40.66,9510,20241025,51.31,16690,-13.78,20250306,11110,29.52,20250203,22850,-37.02,20240430,9510,51.31,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1542,N,00,N
20250429,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,-40,5,-0.28,26664420,1863,8.10,14410,14410,14220,18720,10080,14400,14312.62,4.26,0,-515,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1538,8.46,1.15,12,0.02,1697.00,12528.00,24250,20240418,-40.78,9510,20241025,51.00,16690,-13.96,20250306,11110,29.25,20250203,22850,-37.16,20240430,9510,51.00,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1542,N,00,N
20250429,090800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,-40,5,-0.28,3335010,232,1.01,14410,14410,14360,18720,10080,14400,14375.04,4.26,0,-187,14713,14556,14393,14236,14073,14475,14155,54,4320,500,10360,10,1,10713625,1538,8.46,1.15,12,0.00,1697.00,12528.00,24250,20240418,-40.78,9510,20241025,51.00,16690,-13.96,20250306,11110,29.25,20250203,22850,-37.16,20240430,9510,51.00,20241025,1.02,Y,104460,500,53 억,,456714,N,N,1542,N,00,N
20250428,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14400,-40,5,-0.28,331509935,23012,139.14,14500,14550,14230,18770,10110,14440,14405.96,4.33,0,-7428,14633,14536,14443,14346,14253,14490,14300,54,4330,500,10390,10,1,10713625,1543,8.49,1.15,12,0.21,1697.00,12528.00,24250,20240418,-40.62,9510,20241025,51.42,16690,-13.72,20250306,11110,29.61,20250203,22850,-36.98,20240430,9510,51.42,20241025,1.00,Y,104460,500,53 억,,464142,N,N,1542,N,00,N
20250428,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14250,-190,5,-1.32,307584565,21333,128.99,14500,14550,14240,18770,10110,14440,14418.25,4.33,0,-7451,14633,14536,14443,14346,14253,14490,14300,54,4330,500,10390,10,1,10713625,1527,8.40,1.14,12,0.20,1697.00,12528.00,24250,20240418,-41.24,9510,20241025,49.84,16690,-14.62,20250306,11110,28.26,20250203,22850,-37.64,20240430,9510,49.84,20241025,1.00,Y,104460,500,53 억,,464142,N,N,1778,N,00,N
20250428,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,-80,5,-0.55,264623520,18331,110.83,14500,14550,14330,18770,10110,14440,14435.85,4.33,0,-6438,14633,14536,14443,14346,14253,14490,14300,54,4330,500,10390,10,1,10713625,1538,8.46,1.15,12,0.17,1697.00,12528.00,24250,20240418,-40.78,9510,20241025,51.00,16690,-13.96,20250306,11110,29.25,20250203,22850,-37.16,20240430,9510,51.00,20241025,1.00,Y,104460,500,53 억,,464142,N,N,1778,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 160754 57 100.00 KOSDAQ 기계·장비 N N N N N 14500 100 2 0.69 427337290 29637 128.79 14410 14620 14220 18720 10080 14400 14418.75 4.26 0 705 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1553 8.54 1.16 12 0.28 1697.00 12528.00 24250 20240418 -40.21 9510 20241025 52.47 16690 -13.12 20250306 11110 30.51 20250203 22850 -36.54 20240430 9510 52.47 20241025 1.02 Y 104460 500 53 억 456714 N N 1894 N 00 N
3 20250429 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 14510 110 2 0.76 393952850 27332 118.77 14410 14620 14220 18720 10080 14400 14413.61 4.26 0 317 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1555 8.55 1.16 12 0.26 1697.00 12528.00 24250 20240418 -40.16 9510 20241025 52.58 16690 -13.06 20250306 11110 30.60 20250203 22850 -36.50 20240430 9510 52.58 20241025 1.02 Y 104460 500 53 억 456714 N N 1542 N 00 N
4 20250429 140758 57 100.00 KOSDAQ 기계·장비 N N N N N 14610 210 2 1.46 306734760 21349 92.77 14410 14610 14220 18720 10080 14400 14367.64 4.26 0 237 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1565 8.61 1.17 12 0.20 1697.00 12528.00 24250 20240418 -39.75 9510 20241025 53.63 16690 -12.46 20250306 11110 31.50 20250203 22850 -36.06 20240430 9510 53.63 20241025 1.02 Y 104460 500 53 억 456714 N N 1542 N 00 N
5 20250429 130758 57 100.00 KOSDAQ 기계·장비 N N N N N 14300 -100 5 -0.69 202088470 14131 61.41 14410 14460 14220 18720 10080 14400 14301.07 4.26 0 -1322 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1532 8.43 1.14 12 0.13 1697.00 12528.00 24250 20240418 -41.03 9510 20241025 50.37 16690 -14.32 20250306 11110 28.71 20250203 22850 -37.42 20240430 9510 50.37 20241025 1.02 Y 104460 500 53 억 456714 N N 1542 N 00 N
6 20250429 120800 57 100.00 KOSDAQ 기계·장비 N N N N N 14350 -50 5 -0.35 83824980 5843 25.39 14410 14460 14220 18720 10080 14400 14346.22 4.26 0 1005 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1537 8.46 1.15 12 0.05 1697.00 12528.00 24250 20240418 -40.82 9510 20241025 50.89 16690 -14.02 20250306 11110 29.16 20250203 22850 -37.20 20240430 9510 50.89 20241025 1.02 Y 104460 500 53 억 456714 N N 1542 N 00 N
7 20250429 110758 57 100.00 KOSDAQ 기계·장비 N N N N N 14390 -10 5 -0.07 36811780 2568 11.16 14410 14460 14220 18720 10080 14400 14334.81 4.26 0 -812 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1542 8.48 1.15 12 0.02 1697.00 12528.00 24250 20240418 -40.66 9510 20241025 51.31 16690 -13.78 20250306 11110 29.52 20250203 22850 -37.02 20240430 9510 51.31 20241025 1.02 Y 104460 500 53 억 456714 N N 1542 N 00 N
8 20250429 100801 57 100.00 KOSDAQ 기계·장비 N N N N N 14360 -40 5 -0.28 26664420 1863 8.10 14410 14410 14220 18720 10080 14400 14312.62 4.26 0 -515 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1538 8.46 1.15 12 0.02 1697.00 12528.00 24250 20240418 -40.78 9510 20241025 51.00 16690 -13.96 20250306 11110 29.25 20250203 22850 -37.16 20240430 9510 51.00 20241025 1.02 Y 104460 500 53 억 456714 N N 1542 N 00 N
9 20250429 090800 57 100.00 KOSDAQ 기계·장비 N N N N N 14360 -40 5 -0.28 3335010 232 1.01 14410 14410 14360 18720 10080 14400 14375.04 4.26 0 -187 14713 14556 14393 14236 14073 14475 14155 54 4320 500 10360 10 1 10713625 1538 8.46 1.15 12 0.00 1697.00 12528.00 24250 20240418 -40.78 9510 20241025 51.00 16690 -13.96 20250306 11110 29.25 20250203 22850 -37.16 20240430 9510 51.00 20241025 1.02 Y 104460 500 53 억 456714 N N 1542 N 00 N
10 20250428 160753 57 100.00 KOSDAQ 기계·장비 N N N N N 14400 -40 5 -0.28 331509935 23012 139.14 14500 14550 14230 18770 10110 14440 14405.96 4.33 0 -7428 14633 14536 14443 14346 14253 14490 14300 54 4330 500 10390 10 1 10713625 1543 8.49 1.15 12 0.21 1697.00 12528.00 24250 20240418 -40.62 9510 20241025 51.42 16690 -13.72 20250306 11110 29.61 20250203 22850 -36.98 20240430 9510 51.42 20241025 1.00 Y 104460 500 53 억 464142 N N 1542 N 00 N
11 20250428 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 14250 -190 5 -1.32 307584565 21333 128.99 14500 14550 14240 18770 10110 14440 14418.25 4.33 0 -7451 14633 14536 14443 14346 14253 14490 14300 54 4330 500 10390 10 1 10713625 1527 8.40 1.14 12 0.20 1697.00 12528.00 24250 20240418 -41.24 9510 20241025 49.84 16690 -14.62 20250306 11110 28.26 20250203 22850 -37.64 20240430 9510 49.84 20241025 1.00 Y 104460 500 53 억 464142 N N 1778 N 00 N
12 20250428 140756 57 100.00 KOSDAQ 기계·장비 N N N N N 14360 -80 5 -0.55 264623520 18331 110.83 14500 14550 14330 18770 10110 14440 14435.85 4.33 0 -6438 14633 14536 14443 14346 14253 14490 14300 54 4330 500 10390 10 1 10713625 1538 8.46 1.15 12 0.17 1697.00 12528.00 24250 20240418 -40.78 9510 20241025 51.00 16690 -13.96 20250306 11110 29.25 20250203 22850 -37.16 20240430 9510 51.00 20241025 1.00 Y 104460 500 53 억 464142 N N 1778 N 00 N