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
144960/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
20250429,160847,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4710,25,2,0.53,171319522,36545,63.30,4710,4720,4650,6090,3280,4685,4687.91,3.77,0,6253,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2058,10.78,0.72,12,0.08,437.00,6526.00,7250,20240610,-35.03,3990,20241210,18.05,5310,-11.30,20250326,4035,16.73,20250409,7250,-35.03,20240610,3990,18.05,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250429,150850,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4685,0,3,0.00,166990717,35625,61.71,4710,4720,4650,6090,3280,4685,4687.46,3.77,0,5911,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2047,10.72,0.72,12,0.08,437.00,6526.00,7250,20240610,-35.38,3990,20241210,17.42,5310,-11.77,20250326,4035,16.11,20250409,7250,-35.38,20240610,3990,17.42,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250429,140852,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4700,15,2,0.32,127123185,27106,46.95,4710,4720,4650,6090,3280,4685,4689.85,3.77,0,1897,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2054,10.76,0.72,12,0.06,437.00,6526.00,7250,20240610,-35.17,3990,20241210,17.79,5310,-11.49,20250326,4035,16.48,20250409,7250,-35.17,20240610,3990,17.79,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250429,130850,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4680,-5,5,-0.11,116043305,24748,42.87,4710,4720,4650,6090,3280,4685,4689.00,3.77,0,846,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2045,10.71,0.72,12,0.06,437.00,6526.00,7250,20240610,-35.45,3990,20241210,17.29,5310,-11.86,20250326,4035,15.99,20250409,7250,-35.45,20240610,3990,17.29,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250429,120854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4715,30,2,0.64,59781490,12740,22.07,4710,4720,4650,6090,3280,4685,4692.42,3.77,0,56,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2060,10.79,0.72,12,0.03,437.00,6526.00,7250,20240610,-34.97,3990,20241210,18.17,5310,-11.21,20250326,4035,16.85,20250409,7250,-34.97,20240610,3990,18.17,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250429,110852,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4705,20,2,0.43,53007975,11304,19.58,4710,4720,4650,6090,3280,4685,4689.31,3.77,0,74,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2056,10.77,0.72,12,0.03,437.00,6526.00,7250,20240610,-35.10,3990,20241210,17.92,5310,-11.39,20250326,4035,16.60,20250409,7250,-35.10,20240610,3990,17.92,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250429,100854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4685,0,3,0.00,39004830,8331,14.43,4710,4710,4650,6090,3280,4685,4681.89,3.77,0,-92,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2047,10.72,0.72,12,0.02,437.00,6526.00,7250,20240610,-35.38,3990,20241210,17.42,5310,-11.77,20250326,4035,16.11,20250409,7250,-35.38,20240610,3990,17.42,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250429,090855,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4695,10,2,0.21,2060780,439,0.76,4710,4710,4685,6090,3280,4685,4694.26,3.77,0,92,4811,4747,4706,4642,4601,4727,4622,44,1405,100,3460,5,1,43692624,2051,10.74,0.72,12,0.00,437.00,6526.00,7250,20240610,-35.24,3990,20241210,17.67,5310,-11.58,20250326,4035,16.36,20250409,7250,-35.24,20240610,3990,17.67,20241210,2.01,Y,144960,100,43 억,,1647302,N,N,0,N,00,N
20250428,160846,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4685,-35,5,-0.74,269306795,57135,96.04,4725,4770,4665,6130,3305,4720,4713.52,3.81,0,-3872,4800,4760,4710,4670,4620,4735,4645,44,1410,100,3490,5,1,43692624,2047,10.72,0.72,12,0.13,437.00,6526.00,7250,20240610,-35.38,3990,20241210,17.42,5310,-11.77,20250326,4035,16.11,20250409,7250,-35.38,20240610,3990,17.42,20241210,2.03,Y,144960,100,43 억,,1665328,N,N,0,N,00,N
20250428,150850,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4675,-45,5,-0.95,265872420,56401,94.81,4725,4770,4670,6130,3305,4720,4713.97,3.81,0,-3964,4800,4760,4710,4670,4620,4735,4645,44,1410,100,3490,5,1,43692624,2043,10.70,0.72,12,0.13,437.00,6526.00,7250,20240610,-35.52,3990,20241210,17.17,5310,-11.96,20250326,4035,15.86,20250409,7250,-35.52,20240610,3990,17.17,20241210,2.03,Y,144960,100,43 억,,1665328,N,N,0,N,00,N
20250428,140850,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4705,-15,5,-0.32,232666125,49304,82.88,4725,4770,4670,6130,3305,4720,4719.01,3.81,0,-1390,4800,4760,4710,4670,4620,4735,4645,44,1410,100,3490,5,1,43692624,2056,10.77,0.72,12,0.11,437.00,6526.00,7250,20240610,-35.10,3990,20241210,17.92,5310,-11.39,20250326,4035,16.60,20250409,7250,-35.10,20240610,3990,17.92,20241210,2.03,Y,144960,100,43 억,,1665328,N,N,0,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 160847 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4710 25 2 0.53 171319522 36545 63.30 4710 4720 4650 6090 3280 4685 4687.91 3.77 0 6253 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2058 10.78 0.72 12 0.08 437.00 6526.00 7250 20240610 -35.03 3990 20241210 18.05 5310 -11.30 20250326 4035 16.73 20250409 7250 -35.03 20240610 3990 18.05 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
3 20250429 150850 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4685 0 3 0.00 166990717 35625 61.71 4710 4720 4650 6090 3280 4685 4687.46 3.77 0 5911 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2047 10.72 0.72 12 0.08 437.00 6526.00 7250 20240610 -35.38 3990 20241210 17.42 5310 -11.77 20250326 4035 16.11 20250409 7250 -35.38 20240610 3990 17.42 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
4 20250429 140852 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4700 15 2 0.32 127123185 27106 46.95 4710 4720 4650 6090 3280 4685 4689.85 3.77 0 1897 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2054 10.76 0.72 12 0.06 437.00 6526.00 7250 20240610 -35.17 3990 20241210 17.79 5310 -11.49 20250326 4035 16.48 20250409 7250 -35.17 20240610 3990 17.79 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
5 20250429 130850 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4680 -5 5 -0.11 116043305 24748 42.87 4710 4720 4650 6090 3280 4685 4689.00 3.77 0 846 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2045 10.71 0.72 12 0.06 437.00 6526.00 7250 20240610 -35.45 3990 20241210 17.29 5310 -11.86 20250326 4035 15.99 20250409 7250 -35.45 20240610 3990 17.29 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
6 20250429 120854 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4715 30 2 0.64 59781490 12740 22.07 4710 4720 4650 6090 3280 4685 4692.42 3.77 0 56 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2060 10.79 0.72 12 0.03 437.00 6526.00 7250 20240610 -34.97 3990 20241210 18.17 5310 -11.21 20250326 4035 16.85 20250409 7250 -34.97 20240610 3990 18.17 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
7 20250429 110852 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4705 20 2 0.43 53007975 11304 19.58 4710 4720 4650 6090 3280 4685 4689.31 3.77 0 74 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2056 10.77 0.72 12 0.03 437.00 6526.00 7250 20240610 -35.10 3990 20241210 17.92 5310 -11.39 20250326 4035 16.60 20250409 7250 -35.10 20240610 3990 17.92 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
8 20250429 100854 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4685 0 3 0.00 39004830 8331 14.43 4710 4710 4650 6090 3280 4685 4681.89 3.77 0 -92 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2047 10.72 0.72 12 0.02 437.00 6526.00 7250 20240610 -35.38 3990 20241210 17.42 5310 -11.77 20250326 4035 16.11 20250409 7250 -35.38 20240610 3990 17.42 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
9 20250429 090855 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4695 10 2 0.21 2060780 439 0.76 4710 4710 4685 6090 3280 4685 4694.26 3.77 0 92 4811 4747 4706 4642 4601 4727 4622 44 1405 100 3460 5 1 43692624 2051 10.74 0.72 12 0.00 437.00 6526.00 7250 20240610 -35.24 3990 20241210 17.67 5310 -11.58 20250326 4035 16.36 20250409 7250 -35.24 20240610 3990 17.67 20241210 2.01 Y 144960 100 43 억 1647302 N N 0 N 00 N
10 20250428 160846 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4685 -35 5 -0.74 269306795 57135 96.04 4725 4770 4665 6130 3305 4720 4713.52 3.81 0 -3872 4800 4760 4710 4670 4620 4735 4645 44 1410 100 3490 5 1 43692624 2047 10.72 0.72 12 0.13 437.00 6526.00 7250 20240610 -35.38 3990 20241210 17.42 5310 -11.77 20250326 4035 16.11 20250409 7250 -35.38 20240610 3990 17.42 20241210 2.03 Y 144960 100 43 억 1665328 N N 0 N 00 N
11 20250428 150850 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4675 -45 5 -0.95 265872420 56401 94.81 4725 4770 4670 6130 3305 4720 4713.97 3.81 0 -3964 4800 4760 4710 4670 4620 4735 4645 44 1410 100 3490 5 1 43692624 2043 10.70 0.72 12 0.13 437.00 6526.00 7250 20240610 -35.52 3990 20241210 17.17 5310 -11.96 20250326 4035 15.86 20250409 7250 -35.52 20240610 3990 17.17 20241210 2.03 Y 144960 100 43 억 1665328 N N 0 N 00 N
12 20250428 140850 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4705 -15 5 -0.32 232666125 49304 82.88 4725 4770 4670 6130 3305 4720 4719.01 3.81 0 -1390 4800 4760 4710 4670 4620 4735 4645 44 1410 100 3490 5 1 43692624 2056 10.77 0.72 12 0.11 437.00 6526.00 7250 20240610 -35.10 3990 20241210 17.92 5310 -11.39 20250326 4035 16.60 20250409 7250 -35.10 20240610 3990 17.92 20241210 2.03 Y 144960 100 43 억 1665328 N N 0 N 00 N