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
161580/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
20250429,160859,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30950,200,2,0.65,8546565625,276760,68.17,30200,31550,30100,39950,21550,30750,30880.85,3.99,0,55868,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,7083,126.84,4.57,12,1.21,244.00,6773.00,53500,20250219,-42.15,13230,20240805,133.94,53500,-42.15,20250219,18210,69.96,20250102,53500,-42.15,20250219,13230,133.94,20240805,5.83,Y,161580,500,118 억,,914017,N,N,15129,N,00,N
20250429,150902,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31000,250,2,0.81,8211599725,265941,65.51,30200,31550,30100,39950,21550,30750,30877.62,3.99,0,50478,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,7095,127.05,4.58,12,1.16,244.00,6773.00,53500,20250219,-42.06,13230,20240805,134.32,53500,-42.06,20250219,18210,70.24,20250102,53500,-42.06,20250219,13230,134.32,20240805,5.83,Y,161580,500,118 억,,914017,N,N,18744,N,00,N
20250429,140903,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31200,450,2,1.46,7494240750,242889,59.83,30200,31550,30100,39950,21550,30750,30854.68,3.99,0,47635,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,7140,127.87,4.61,12,1.06,244.00,6773.00,53500,20250219,-41.68,13230,20240805,135.83,53500,-41.68,20250219,18210,71.33,20250102,53500,-41.68,20250219,13230,135.83,20240805,5.83,Y,161580,500,118 억,,914017,N,N,18744,N,00,N
20250429,130902,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31150,400,2,1.30,6609207125,214501,52.84,30200,31550,30100,39950,21550,30750,30812.07,3.99,0,35499,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,7129,127.66,4.60,12,0.94,244.00,6773.00,53500,20250219,-41.78,13230,20240805,135.45,53500,-41.78,20250219,18210,71.06,20250102,53500,-41.78,20250219,13230,135.45,20240805,5.83,Y,161580,500,118 억,,914017,N,N,18744,N,00,N
20250429,120905,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31200,450,2,1.46,5971739950,194006,47.79,30200,31550,30100,39950,21550,30750,30781.25,3.99,0,35680,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,7140,127.87,4.61,12,0.85,244.00,6773.00,53500,20250219,-41.68,13230,20240805,135.83,53500,-41.68,20250219,18210,71.33,20250102,53500,-41.68,20250219,13230,135.83,20240805,5.83,Y,161580,500,118 억,,914017,N,N,18744,N,00,N
20250429,110904,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31050,300,2,0.98,4257716350,139212,34.29,30200,31400,30100,39950,21550,30750,30584.16,3.99,0,24227,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,7106,127.25,4.58,12,0.61,244.00,6773.00,53500,20250219,-41.96,13230,20240805,134.69,53500,-41.96,20250219,18210,70.51,20250102,53500,-41.96,20250219,13230,134.69,20240805,5.83,Y,161580,500,118 억,,914017,N,N,18744,N,00,N
20250429,100906,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30500,-250,5,-0.81,2429067150,80037,19.71,30200,30650,30100,39950,21550,30750,30348.26,3.99,0,25610,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,6980,125.00,4.50,12,0.35,244.00,6773.00,53500,20250219,-42.99,13230,20240805,130.54,53500,-42.99,20250219,18210,67.49,20250102,53500,-42.99,20250219,13230,130.54,20240805,5.83,Y,161580,500,118 억,,914017,N,N,18744,N,00,N
20250429,090907,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30400,-350,5,-1.14,667082000,21964,5.41,30200,30650,30200,39950,21550,30750,30367.99,3.99,0,10688,33316,32032,31316,30032,29316,31675,29675,118,9200,500,21520,50,1,22885732,6957,124.59,4.49,12,0.10,244.00,6773.00,53500,20250219,-43.18,13230,20240805,129.78,53500,-43.18,20250219,18210,66.94,20250102,53500,-43.18,20250219,13230,129.78,20240805,5.83,Y,161580,500,118 억,,914017,N,N,18744,N,00,N
20250428,160857,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30750,-1850,5,-5.67,12674428725,405976,167.23,32300,32600,30600,42350,22850,32600,31219.76,4.05,0,-66916,33700,33150,32500,31950,31300,33425,32225,118,9750,500,22820,50,1,22885732,7037,126.02,4.54,12,1.77,244.00,6773.00,53500,20250219,-42.52,13230,20240805,132.43,53500,-42.52,20250219,18210,68.86,20250102,53500,-42.52,20250219,13230,132.43,20240805,5.71,Y,161580,500,118 억,,927719,N,N,18744,N,00,N
20250428,150901,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30650,-1950,5,-5.98,12174090675,389688,160.52,32300,32600,30600,42350,22850,32600,31240.61,4.05,0,-71014,33700,33150,32500,31950,31300,33425,32225,118,9750,500,22820,50,1,22885732,7014,125.61,4.53,12,1.70,244.00,6773.00,53500,20250219,-42.71,13230,20240805,131.67,53500,-42.71,20250219,18210,68.31,20250102,53500,-42.71,20250219,13230,131.67,20240805,5.71,Y,161580,500,118 억,,927719,N,N,13495,N,00,N
20250428,140902,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30800,-1800,5,-5.52,10750657925,343319,141.42,32300,32600,30650,42350,22850,32600,31313.90,4.05,0,-78742,33700,33150,32500,31950,31300,33425,32225,118,9750,500,22820,50,1,22885732,7049,126.23,4.55,12,1.50,244.00,6773.00,53500,20250219,-42.43,13230,20240805,132.80,53500,-42.43,20250219,18210,69.14,20250102,53500,-42.43,20250219,13230,132.80,20240805,5.71,Y,161580,500,118 억,,927719,N,N,13495,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 160859 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30950 200 2 0.65 8546565625 276760 68.17 30200 31550 30100 39950 21550 30750 30880.85 3.99 0 55868 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 7083 126.84 4.57 12 1.21 244.00 6773.00 53500 20250219 -42.15 13230 20240805 133.94 53500 -42.15 20250219 18210 69.96 20250102 53500 -42.15 20250219 13230 133.94 20240805 5.83 Y 161580 500 118 억 914017 N N 15129 N 00 N
3 20250429 150902 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31000 250 2 0.81 8211599725 265941 65.51 30200 31550 30100 39950 21550 30750 30877.62 3.99 0 50478 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 7095 127.05 4.58 12 1.16 244.00 6773.00 53500 20250219 -42.06 13230 20240805 134.32 53500 -42.06 20250219 18210 70.24 20250102 53500 -42.06 20250219 13230 134.32 20240805 5.83 Y 161580 500 118 억 914017 N N 18744 N 00 N
4 20250429 140903 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31200 450 2 1.46 7494240750 242889 59.83 30200 31550 30100 39950 21550 30750 30854.68 3.99 0 47635 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 7140 127.87 4.61 12 1.06 244.00 6773.00 53500 20250219 -41.68 13230 20240805 135.83 53500 -41.68 20250219 18210 71.33 20250102 53500 -41.68 20250219 13230 135.83 20240805 5.83 Y 161580 500 118 억 914017 N N 18744 N 00 N
5 20250429 130902 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31150 400 2 1.30 6609207125 214501 52.84 30200 31550 30100 39950 21550 30750 30812.07 3.99 0 35499 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 7129 127.66 4.60 12 0.94 244.00 6773.00 53500 20250219 -41.78 13230 20240805 135.45 53500 -41.78 20250219 18210 71.06 20250102 53500 -41.78 20250219 13230 135.45 20240805 5.83 Y 161580 500 118 억 914017 N N 18744 N 00 N
6 20250429 120905 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31200 450 2 1.46 5971739950 194006 47.79 30200 31550 30100 39950 21550 30750 30781.25 3.99 0 35680 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 7140 127.87 4.61 12 0.85 244.00 6773.00 53500 20250219 -41.68 13230 20240805 135.83 53500 -41.68 20250219 18210 71.33 20250102 53500 -41.68 20250219 13230 135.83 20240805 5.83 Y 161580 500 118 억 914017 N N 18744 N 00 N
7 20250429 110904 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31050 300 2 0.98 4257716350 139212 34.29 30200 31400 30100 39950 21550 30750 30584.16 3.99 0 24227 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 7106 127.25 4.58 12 0.61 244.00 6773.00 53500 20250219 -41.96 13230 20240805 134.69 53500 -41.96 20250219 18210 70.51 20250102 53500 -41.96 20250219 13230 134.69 20240805 5.83 Y 161580 500 118 억 914017 N N 18744 N 00 N
8 20250429 100906 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30500 -250 5 -0.81 2429067150 80037 19.71 30200 30650 30100 39950 21550 30750 30348.26 3.99 0 25610 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 6980 125.00 4.50 12 0.35 244.00 6773.00 53500 20250219 -42.99 13230 20240805 130.54 53500 -42.99 20250219 18210 67.49 20250102 53500 -42.99 20250219 13230 130.54 20240805 5.83 Y 161580 500 118 억 914017 N N 18744 N 00 N
9 20250429 090907 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30400 -350 5 -1.14 667082000 21964 5.41 30200 30650 30200 39950 21550 30750 30367.99 3.99 0 10688 33316 32032 31316 30032 29316 31675 29675 118 9200 500 21520 50 1 22885732 6957 124.59 4.49 12 0.10 244.00 6773.00 53500 20250219 -43.18 13230 20240805 129.78 53500 -43.18 20250219 18210 66.94 20250102 53500 -43.18 20250219 13230 129.78 20240805 5.83 Y 161580 500 118 억 914017 N N 18744 N 00 N
10 20250428 160857 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30750 -1850 5 -5.67 12674428725 405976 167.23 32300 32600 30600 42350 22850 32600 31219.76 4.05 0 -66916 33700 33150 32500 31950 31300 33425 32225 118 9750 500 22820 50 1 22885732 7037 126.02 4.54 12 1.77 244.00 6773.00 53500 20250219 -42.52 13230 20240805 132.43 53500 -42.52 20250219 18210 68.86 20250102 53500 -42.52 20250219 13230 132.43 20240805 5.71 Y 161580 500 118 억 927719 N N 18744 N 00 N
11 20250428 150901 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30650 -1950 5 -5.98 12174090675 389688 160.52 32300 32600 30600 42350 22850 32600 31240.61 4.05 0 -71014 33700 33150 32500 31950 31300 33425 32225 118 9750 500 22820 50 1 22885732 7014 125.61 4.53 12 1.70 244.00 6773.00 53500 20250219 -42.71 13230 20240805 131.67 53500 -42.71 20250219 18210 68.31 20250102 53500 -42.71 20250219 13230 131.67 20240805 5.71 Y 161580 500 118 억 927719 N N 13495 N 00 N
12 20250428 140902 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30800 -1800 5 -5.52 10750657925 343319 141.42 32300 32600 30650 42350 22850 32600 31313.90 4.05 0 -78742 33700 33150 32500 31950 31300 33425 32225 118 9750 500 22820 50 1 22885732 7049 126.23 4.55 12 1.50 244.00 6773.00 53500 20250219 -42.43 13230 20240805 132.80 53500 -42.43 20250219 18210 69.14 20250102 53500 -42.43 20250219 13230 132.80 20240805 5.71 Y 161580 500 118 억 927719 N N 13495 N 00 N