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
122640/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
20250429,160818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17670,550,2,3.21,3999239350,230627,46.94,16760,17920,16500,22250,11990,17120,17340.22,1.69,0,33485,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3701,35.62,2.86,12,1.10,496.00,6179.00,22450,20240716,-21.29,7710,20241209,129.18,19690,-10.26,20250428,9420,87.58,20250102,22450,-21.29,20240716,7710,129.18,20241209,0.36,Y,122640,500,104 억,,353360,N,N,9662,N,00,N
20250429,150822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17650,530,2,3.10,3784372460,218452,44.47,16760,17920,16500,22250,11990,17120,17323.60,1.69,0,34423,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3697,35.58,2.86,12,1.04,496.00,6179.00,22450,20240716,-21.38,7710,20241209,128.92,19690,-10.36,20250428,9420,87.37,20250102,22450,-21.38,20240716,7710,128.92,20241209,0.36,Y,122640,500,104 억,,353360,N,N,23830,N,00,N
20250429,140824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17800,680,2,3.97,3457057990,200044,40.72,16760,17920,16500,22250,11990,17120,17281.50,1.69,0,38115,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3728,35.89,2.88,12,0.96,496.00,6179.00,22450,20240716,-20.71,7710,20241209,130.87,19690,-9.60,20250428,9420,88.96,20250102,22450,-20.71,20240716,7710,130.87,20241209,0.36,Y,122640,500,104 억,,353360,N,N,23830,N,00,N
20250429,130822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17700,580,2,3.39,2890912015,168315,34.26,16760,17850,16500,22250,11990,17120,17175.61,1.69,0,31351,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3707,35.69,2.86,12,0.80,496.00,6179.00,22450,20240716,-21.16,7710,20241209,129.57,19690,-10.11,20250428,9420,87.90,20250102,22450,-21.16,20240716,7710,129.57,20241209,0.36,Y,122640,500,104 억,,353360,N,N,23830,N,00,N
20250429,120825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17640,520,2,3.04,2622774095,153133,31.17,16760,17850,16500,22250,11990,17120,17127.43,1.69,0,27595,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3695,35.56,2.85,12,0.73,496.00,6179.00,22450,20240716,-21.43,7710,20241209,128.79,19690,-10.41,20250428,9420,87.26,20250102,22450,-21.43,20240716,7710,128.79,20241209,0.36,Y,122640,500,104 억,,353360,N,N,23830,N,00,N
20250429,110823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17660,540,2,3.15,2100291450,123621,25.16,16760,17750,16500,22250,11990,17120,16989.75,1.69,0,28016,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3699,35.60,2.86,12,0.59,496.00,6179.00,22450,20240716,-21.34,7710,20241209,129.05,19690,-10.31,20250428,9420,87.47,20250102,22450,-21.34,20240716,7710,129.05,20241209,0.36,Y,122640,500,104 억,,353360,N,N,23830,N,00,N
20250429,100826,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16760,-360,5,-2.10,1074277760,64528,13.13,16760,16900,16500,22250,11990,17120,16648.15,1.69,0,19943,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3510,33.79,2.71,12,0.31,496.00,6179.00,22450,20240716,-25.35,7710,20241209,117.38,19690,-14.88,20250428,9420,77.92,20250102,22450,-25.35,20240716,7710,117.38,20241209,0.36,Y,122640,500,104 억,,353360,N,N,23830,N,00,N
20250429,090826,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16590,-530,5,-3.10,374615230,22402,4.56,16760,16900,16550,22250,11990,17120,16722.19,1.69,0,1982,20840,18980,17830,15970,14820,18405,15395,105,5130,500,11980,10,1,20945055,3475,33.45,2.68,12,0.11,496.00,6179.00,22450,20240716,-26.10,7710,20241209,115.18,19690,-15.74,20250428,9420,76.11,20250102,22450,-26.10,20240716,7710,115.18,20241209,0.36,Y,122640,500,104 억,,353360,N,N,23830,N,00,N
20250428,160818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17120,390,2,2.33,8733525680,491273,88.97,19460,19690,16680,21700,11720,16730,17777.35,2.13,0,-50254,19576,18152,15796,14372,12016,18865,15085,105,4970,500,11710,10,1,20945055,3586,34.52,2.77,12,2.35,496.00,6179.00,22450,20240716,-23.74,7710,20241209,122.05,19690,-13.05,20250428,9420,81.74,20250102,22450,-23.74,20240716,7710,122.05,20241209,0.36,Y,122640,500,104 억,,446038,N,N,23830,N,00,N
20250428,150821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16920,190,2,1.14,8453612385,474798,85.98,19460,19690,16680,21700,11720,16730,17804.65,2.13,0,-48254,19576,18152,15796,14372,12016,18865,15085,105,4970,500,11710,10,1,20945055,3544,34.11,2.74,12,2.27,496.00,6179.00,22450,20240716,-24.63,7710,20241209,119.46,19690,-14.07,20250428,9420,79.62,20250102,22450,-24.63,20240716,7710,119.46,20241209,0.36,Y,122640,500,104 억,,446038,N,N,3578,N,00,N
20250428,140821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17290,560,2,3.35,7801785750,436819,79.10,19460,19690,16680,21700,11720,16730,17860.45,2.13,0,-48595,19576,18152,15796,14372,12016,18865,15085,105,4970,500,11710,10,1,20945055,3621,34.86,2.80,12,2.09,496.00,6179.00,22450,20240716,-22.98,7710,20241209,124.25,19690,-12.19,20250428,9420,83.55,20250102,22450,-22.98,20240716,7710,124.25,20241209,0.36,Y,122640,500,104 억,,446038,N,N,3578,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 160818 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17670 550 2 3.21 3999239350 230627 46.94 16760 17920 16500 22250 11990 17120 17340.22 1.69 0 33485 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3701 35.62 2.86 12 1.10 496.00 6179.00 22450 20240716 -21.29 7710 20241209 129.18 19690 -10.26 20250428 9420 87.58 20250102 22450 -21.29 20240716 7710 129.18 20241209 0.36 Y 122640 500 104 억 353360 N N 9662 N 00 N
3 20250429 150822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17650 530 2 3.10 3784372460 218452 44.47 16760 17920 16500 22250 11990 17120 17323.60 1.69 0 34423 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3697 35.58 2.86 12 1.04 496.00 6179.00 22450 20240716 -21.38 7710 20241209 128.92 19690 -10.36 20250428 9420 87.37 20250102 22450 -21.38 20240716 7710 128.92 20241209 0.36 Y 122640 500 104 억 353360 N N 23830 N 00 N
4 20250429 140824 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17800 680 2 3.97 3457057990 200044 40.72 16760 17920 16500 22250 11990 17120 17281.50 1.69 0 38115 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3728 35.89 2.88 12 0.96 496.00 6179.00 22450 20240716 -20.71 7710 20241209 130.87 19690 -9.60 20250428 9420 88.96 20250102 22450 -20.71 20240716 7710 130.87 20241209 0.36 Y 122640 500 104 억 353360 N N 23830 N 00 N
5 20250429 130822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17700 580 2 3.39 2890912015 168315 34.26 16760 17850 16500 22250 11990 17120 17175.61 1.69 0 31351 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3707 35.69 2.86 12 0.80 496.00 6179.00 22450 20240716 -21.16 7710 20241209 129.57 19690 -10.11 20250428 9420 87.90 20250102 22450 -21.16 20240716 7710 129.57 20241209 0.36 Y 122640 500 104 억 353360 N N 23830 N 00 N
6 20250429 120825 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17640 520 2 3.04 2622774095 153133 31.17 16760 17850 16500 22250 11990 17120 17127.43 1.69 0 27595 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3695 35.56 2.85 12 0.73 496.00 6179.00 22450 20240716 -21.43 7710 20241209 128.79 19690 -10.41 20250428 9420 87.26 20250102 22450 -21.43 20240716 7710 128.79 20241209 0.36 Y 122640 500 104 억 353360 N N 23830 N 00 N
7 20250429 110823 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17660 540 2 3.15 2100291450 123621 25.16 16760 17750 16500 22250 11990 17120 16989.75 1.69 0 28016 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3699 35.60 2.86 12 0.59 496.00 6179.00 22450 20240716 -21.34 7710 20241209 129.05 19690 -10.31 20250428 9420 87.47 20250102 22450 -21.34 20240716 7710 129.05 20241209 0.36 Y 122640 500 104 억 353360 N N 23830 N 00 N
8 20250429 100826 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16760 -360 5 -2.10 1074277760 64528 13.13 16760 16900 16500 22250 11990 17120 16648.15 1.69 0 19943 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3510 33.79 2.71 12 0.31 496.00 6179.00 22450 20240716 -25.35 7710 20241209 117.38 19690 -14.88 20250428 9420 77.92 20250102 22450 -25.35 20240716 7710 117.38 20241209 0.36 Y 122640 500 104 억 353360 N N 23830 N 00 N
9 20250429 090826 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16590 -530 5 -3.10 374615230 22402 4.56 16760 16900 16550 22250 11990 17120 16722.19 1.69 0 1982 20840 18980 17830 15970 14820 18405 15395 105 5130 500 11980 10 1 20945055 3475 33.45 2.68 12 0.11 496.00 6179.00 22450 20240716 -26.10 7710 20241209 115.18 19690 -15.74 20250428 9420 76.11 20250102 22450 -26.10 20240716 7710 115.18 20241209 0.36 Y 122640 500 104 억 353360 N N 23830 N 00 N
10 20250428 160818 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17120 390 2 2.33 8733525680 491273 88.97 19460 19690 16680 21700 11720 16730 17777.35 2.13 0 -50254 19576 18152 15796 14372 12016 18865 15085 105 4970 500 11710 10 1 20945055 3586 34.52 2.77 12 2.35 496.00 6179.00 22450 20240716 -23.74 7710 20241209 122.05 19690 -13.05 20250428 9420 81.74 20250102 22450 -23.74 20240716 7710 122.05 20241209 0.36 Y 122640 500 104 억 446038 N N 23830 N 00 N
11 20250428 150821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16920 190 2 1.14 8453612385 474798 85.98 19460 19690 16680 21700 11720 16730 17804.65 2.13 0 -48254 19576 18152 15796 14372 12016 18865 15085 105 4970 500 11710 10 1 20945055 3544 34.11 2.74 12 2.27 496.00 6179.00 22450 20240716 -24.63 7710 20241209 119.46 19690 -14.07 20250428 9420 79.62 20250102 22450 -24.63 20240716 7710 119.46 20241209 0.36 Y 122640 500 104 억 446038 N N 3578 N 00 N
12 20250428 140821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17290 560 2 3.35 7801785750 436819 79.10 19460 19690 16680 21700 11720 16730 17860.45 2.13 0 -48595 19576 18152 15796 14372 12016 18865 15085 105 4970 500 11710 10 1 20945055 3621 34.86 2.80 12 2.09 496.00 6179.00 22450 20240716 -22.98 7710 20241209 124.25 19690 -12.19 20250428 9420 83.55 20250102 22450 -22.98 20240716 7710 124.25 20241209 0.36 Y 122640 500 104 억 446038 N N 3578 N 00 N