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
108230/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
20250429,160759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4210,25,2,0.60,216976062,51544,96.81,4185,4240,4160,5440,2930,4185,4209.53,3.37,0,6179,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1601,4.51,0.37,12,0.14,934.00,11279.00,8920,20240619,-52.80,3630,20250409,15.98,4945,-14.86,20250121,3630,15.98,20250409,8920,-52.80,20240619,3630,15.98,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,2297,N,00,N
20250429,150803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4210,25,2,0.60,207299307,49245,92.49,4185,4240,4160,5440,2930,4185,4209.55,3.37,0,6394,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1601,4.51,0.37,12,0.13,934.00,11279.00,8920,20240619,-52.80,3630,20250409,15.98,4945,-14.86,20250121,3630,15.98,20250409,8920,-52.80,20240619,3630,15.98,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,7508,N,00,N
20250429,140804,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4200,15,2,0.36,195788477,46514,87.36,4185,4240,4160,5440,2930,4185,4209.24,3.37,0,6162,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1597,4.50,0.37,12,0.12,934.00,11279.00,8920,20240619,-52.91,3630,20250409,15.70,4945,-15.07,20250121,3630,15.70,20250409,8920,-52.91,20240619,3630,15.70,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,7508,N,00,N
20250429,130803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4215,30,2,0.72,150793787,35842,67.32,4185,4240,4160,5440,2930,4185,4207.18,3.37,0,5180,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1603,4.51,0.37,12,0.09,934.00,11279.00,8920,20240619,-52.75,3630,20250409,16.12,4945,-14.76,20250121,3630,16.12,20250409,8920,-52.75,20240619,3630,16.12,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,7508,N,00,N
20250429,120806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4220,35,2,0.84,148444752,35285,66.27,4185,4240,4160,5440,2930,4185,4207.02,3.37,0,5460,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1605,4.52,0.37,12,0.09,934.00,11279.00,8920,20240619,-52.69,3630,20250409,16.25,4945,-14.66,20250121,3630,16.25,20250409,8920,-52.69,20240619,3630,16.25,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,7508,N,00,N
20250429,110804,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4200,15,2,0.36,86755550,20679,38.84,4185,4215,4160,5440,2930,4185,4195.35,3.37,0,-1316,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1597,4.50,0.37,12,0.05,934.00,11279.00,8920,20240619,-52.91,3630,20250409,15.70,4945,-15.07,20250121,3630,15.70,20250409,8920,-52.91,20240619,3630,15.70,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,7508,N,00,N
20250429,100806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4185,0,3,0.00,15479825,3716,6.98,4185,4195,4160,5440,2930,4185,4165.72,3.37,0,-2300,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1591,4.48,0.37,12,0.01,934.00,11279.00,8920,20240619,-53.08,3630,20250409,15.29,4945,-15.37,20250121,3630,15.29,20250409,8920,-53.08,20240619,3630,15.29,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,7508,N,00,N
20250429,090806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4180,-5,5,-0.12,422740,101,0.19,4185,4195,4180,5440,2930,4185,4185.54,3.37,0,-50,4301,4242,4191,4132,4081,4217,4107,191,1255,500,2920,5,1,38023245,1589,4.48,0.37,12,0.00,934.00,11279.00,8920,20240619,-53.14,3630,20250409,15.15,4945,-15.47,20250121,3630,15.15,20250409,8920,-53.14,20240619,3630,15.15,20250409,1.55,Y,108230,500,191 억,,1282798,N,N,7508,N,00,N
20250428,160759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4185,-40,5,-0.95,222741072,53227,76.77,4250,4250,4140,5490,2960,4225,4184.74,3.38,0,-3149,4288,4256,4213,4181,4138,4272,4197,191,1265,500,2950,5,1,38023245,1591,4.48,0.37,12,0.14,934.00,11279.00,8920,20240619,-53.08,3630,20250409,15.29,4945,-15.37,20250121,3630,15.29,20250409,8920,-53.08,20240619,3630,15.29,20250409,1.60,Y,108230,500,191 억,,1285420,N,N,7508,N,00,N
20250428,150802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4175,-50,5,-1.18,209621367,50084,72.24,4250,4250,4140,5490,2960,4225,4185.40,3.38,0,-2548,4288,4256,4213,4181,4138,4272,4197,191,1265,500,2950,5,1,38023245,1587,4.47,0.37,12,0.13,934.00,11279.00,8920,20240619,-53.20,3630,20250409,15.01,4945,-15.57,20250121,3630,15.01,20250409,8920,-53.20,20240619,3630,15.01,20250409,1.60,Y,108230,500,191 억,,1285420,N,N,2608,N,00,N
20250428,140802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4190,-35,5,-0.83,170409337,40710,58.72,4250,4250,4140,5490,2960,4225,4185.93,3.38,0,-841,4288,4256,4213,4181,4138,4272,4197,191,1265,500,2950,5,1,38023245,1593,4.49,0.37,12,0.11,934.00,11279.00,8920,20240619,-53.03,3630,20250409,15.43,4945,-15.27,20250121,3630,15.43,20250409,8920,-53.03,20240619,3630,15.43,20250409,1.60,Y,108230,500,191 억,,1285420,N,N,2608,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 160759 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4210 25 2 0.60 216976062 51544 96.81 4185 4240 4160 5440 2930 4185 4209.53 3.37 0 6179 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1601 4.51 0.37 12 0.14 934.00 11279.00 8920 20240619 -52.80 3630 20250409 15.98 4945 -14.86 20250121 3630 15.98 20250409 8920 -52.80 20240619 3630 15.98 20250409 1.55 Y 108230 500 191 억 1282798 N N 2297 N 00 N
3 20250429 150803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4210 25 2 0.60 207299307 49245 92.49 4185 4240 4160 5440 2930 4185 4209.55 3.37 0 6394 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1601 4.51 0.37 12 0.13 934.00 11279.00 8920 20240619 -52.80 3630 20250409 15.98 4945 -14.86 20250121 3630 15.98 20250409 8920 -52.80 20240619 3630 15.98 20250409 1.55 Y 108230 500 191 억 1282798 N N 7508 N 00 N
4 20250429 140804 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4200 15 2 0.36 195788477 46514 87.36 4185 4240 4160 5440 2930 4185 4209.24 3.37 0 6162 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1597 4.50 0.37 12 0.12 934.00 11279.00 8920 20240619 -52.91 3630 20250409 15.70 4945 -15.07 20250121 3630 15.70 20250409 8920 -52.91 20240619 3630 15.70 20250409 1.55 Y 108230 500 191 억 1282798 N N 7508 N 00 N
5 20250429 130803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4215 30 2 0.72 150793787 35842 67.32 4185 4240 4160 5440 2930 4185 4207.18 3.37 0 5180 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1603 4.51 0.37 12 0.09 934.00 11279.00 8920 20240619 -52.75 3630 20250409 16.12 4945 -14.76 20250121 3630 16.12 20250409 8920 -52.75 20240619 3630 16.12 20250409 1.55 Y 108230 500 191 억 1282798 N N 7508 N 00 N
6 20250429 120806 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4220 35 2 0.84 148444752 35285 66.27 4185 4240 4160 5440 2930 4185 4207.02 3.37 0 5460 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1605 4.52 0.37 12 0.09 934.00 11279.00 8920 20240619 -52.69 3630 20250409 16.25 4945 -14.66 20250121 3630 16.25 20250409 8920 -52.69 20240619 3630 16.25 20250409 1.55 Y 108230 500 191 억 1282798 N N 7508 N 00 N
7 20250429 110804 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4200 15 2 0.36 86755550 20679 38.84 4185 4215 4160 5440 2930 4185 4195.35 3.37 0 -1316 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1597 4.50 0.37 12 0.05 934.00 11279.00 8920 20240619 -52.91 3630 20250409 15.70 4945 -15.07 20250121 3630 15.70 20250409 8920 -52.91 20240619 3630 15.70 20250409 1.55 Y 108230 500 191 억 1282798 N N 7508 N 00 N
8 20250429 100806 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4185 0 3 0.00 15479825 3716 6.98 4185 4195 4160 5440 2930 4185 4165.72 3.37 0 -2300 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1591 4.48 0.37 12 0.01 934.00 11279.00 8920 20240619 -53.08 3630 20250409 15.29 4945 -15.37 20250121 3630 15.29 20250409 8920 -53.08 20240619 3630 15.29 20250409 1.55 Y 108230 500 191 억 1282798 N N 7508 N 00 N
9 20250429 090806 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4180 -5 5 -0.12 422740 101 0.19 4185 4195 4180 5440 2930 4185 4185.54 3.37 0 -50 4301 4242 4191 4132 4081 4217 4107 191 1255 500 2920 5 1 38023245 1589 4.48 0.37 12 0.00 934.00 11279.00 8920 20240619 -53.14 3630 20250409 15.15 4945 -15.47 20250121 3630 15.15 20250409 8920 -53.14 20240619 3630 15.15 20250409 1.55 Y 108230 500 191 억 1282798 N N 7508 N 00 N
10 20250428 160759 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4185 -40 5 -0.95 222741072 53227 76.77 4250 4250 4140 5490 2960 4225 4184.74 3.38 0 -3149 4288 4256 4213 4181 4138 4272 4197 191 1265 500 2950 5 1 38023245 1591 4.48 0.37 12 0.14 934.00 11279.00 8920 20240619 -53.08 3630 20250409 15.29 4945 -15.37 20250121 3630 15.29 20250409 8920 -53.08 20240619 3630 15.29 20250409 1.60 Y 108230 500 191 억 1285420 N N 7508 N 00 N
11 20250428 150802 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4175 -50 5 -1.18 209621367 50084 72.24 4250 4250 4140 5490 2960 4225 4185.40 3.38 0 -2548 4288 4256 4213 4181 4138 4272 4197 191 1265 500 2950 5 1 38023245 1587 4.47 0.37 12 0.13 934.00 11279.00 8920 20240619 -53.20 3630 20250409 15.01 4945 -15.57 20250121 3630 15.01 20250409 8920 -53.20 20240619 3630 15.01 20250409 1.60 Y 108230 500 191 억 1285420 N N 2608 N 00 N
12 20250428 140802 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4190 -35 5 -0.83 170409337 40710 58.72 4250 4250 4140 5490 2960 4225 4185.93 3.38 0 -841 4288 4256 4213 4181 4138 4272 4197 191 1265 500 2950 5 1 38023245 1593 4.49 0.37 12 0.11 934.00 11279.00 8920 20240619 -53.03 3630 20250409 15.43 4945 -15.27 20250121 3630 15.43 20250409 8920 -53.03 20240619 3630 15.43 20250409 1.60 Y 108230 500 191 억 1285420 N N 2608 N 00 N