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
322310/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
20250429,161139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,950,2,4.49,1140329450,52339,113.82,21150,22100,21150,27450,14850,21150,21786.89,0.01,0,-5015,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2070,35.02,2.90,12,0.56,631.00,7614.00,32750,20240418,-32.52,13180,20241115,67.68,26400,-16.29,20250219,16090,37.35,20250102,32100,-31.15,20240516,13180,67.68,20241115,1.60,Y,322310,500,46 억,,671,N,N,1319,N,00,N
20250429,151144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21850,700,2,3.31,1073503250,49308,107.23,21150,22000,21150,27450,14850,21150,21771.38,0.01,0,-4379,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2047,34.63,2.87,12,0.53,631.00,7614.00,32750,20240418,-33.28,13180,20241115,65.78,26400,-17.23,20250219,16090,35.80,20250102,32100,-31.93,20240516,13180,65.78,20241115,1.60,Y,322310,500,46 억,,671,N,N,780,N,00,N
20250429,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,500,2,2.36,847573250,39003,84.82,21150,21950,21150,27450,14850,21150,21730.98,0.01,0,-3783,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2028,34.31,2.84,12,0.42,631.00,7614.00,32750,20240418,-33.89,13180,20241115,64.26,26400,-17.99,20250219,16090,34.56,20250102,32100,-32.55,20240516,13180,64.26,20241115,1.60,Y,322310,500,46 억,,671,N,N,780,N,00,N
20250429,131144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,500,2,2.36,724461250,33307,72.43,21150,21950,21150,27450,14850,21150,21751.02,0.01,0,-1667,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2028,34.31,2.84,12,0.36,631.00,7614.00,32750,20240418,-33.89,13180,20241115,64.26,26400,-17.99,20250219,16090,34.56,20250102,32100,-32.55,20240516,13180,64.26,20241115,1.60,Y,322310,500,46 억,,671,N,N,780,N,00,N
20250429,121148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,550,2,2.60,598067950,27477,59.75,21150,21950,21150,27450,14850,21150,21766.13,0.01,0,-1488,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2033,34.39,2.85,12,0.29,631.00,7614.00,32750,20240418,-33.74,13180,20241115,64.64,26400,-17.80,20250219,16090,34.87,20250102,32100,-32.40,20240516,13180,64.64,20241115,1.60,Y,322310,500,46 억,,671,N,N,780,N,00,N
20250429,111146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21850,700,2,3.31,417320250,19212,41.78,21150,21950,21150,27450,14850,21150,21721.85,0.01,0,-662,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2047,34.63,2.87,12,0.21,631.00,7614.00,32750,20240418,-33.28,13180,20241115,65.78,26400,-17.23,20250219,16090,35.80,20250102,32100,-31.93,20240516,13180,65.78,20241115,1.60,Y,322310,500,46 억,,671,N,N,780,N,00,N
20250429,101148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,600,2,2.84,231423750,10703,23.27,21150,21850,21150,27450,14850,21150,21622.33,0.01,0,1064,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2037,34.47,2.86,12,0.11,631.00,7614.00,32750,20240418,-33.59,13180,20241115,65.02,26400,-17.61,20250219,16090,35.18,20250102,32100,-32.24,20240516,13180,65.02,20241115,1.60,Y,322310,500,46 억,,671,N,N,780,N,00,N
20250429,091150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,300,2,1.42,62826700,2933,6.38,21150,21550,21150,27450,14850,21150,21420.63,0.01,0,1017,22383,21766,21133,20516,19883,21450,20200,47,6300,500,14380,50,1,9366542,2009,33.99,2.82,12,0.03,631.00,7614.00,32750,20240418,-34.50,13180,20241115,62.75,26400,-18.75,20250219,16090,33.31,20250102,32100,-33.18,20240516,13180,62.75,20241115,1.60,Y,322310,500,46 억,,671,N,N,780,N,00,N
20250428,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,-300,5,-1.40,979164700,45985,83.88,21350,21750,20500,27850,15050,21450,21293.13,0.19,0,-15826,22116,21782,21166,20832,20216,21950,21000,47,6400,500,14580,50,1,9366542,1981,33.52,2.78,12,0.49,631.00,7614.00,33200,20240417,-36.30,13180,20241115,60.47,26400,-19.89,20250219,16090,31.45,20250102,32100,-34.11,20240516,13180,60.47,20241115,1.58,Y,322310,500,46 억,,17797,N,N,780,N,00,N
20250428,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21200,-250,5,-1.17,961123300,45131,82.32,21350,21750,20500,27850,15050,21450,21296.30,0.19,0,-15644,22116,21782,21166,20832,20216,21950,21000,47,6400,500,14580,50,1,9366542,1986,33.60,2.78,12,0.48,631.00,7614.00,33200,20240417,-36.14,13180,20241115,60.85,26400,-19.70,20250219,16090,31.76,20250102,32100,-33.96,20240516,13180,60.85,20241115,1.58,Y,322310,500,46 억,,17797,N,N,525,N,00,N
20250428,141143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-150,5,-0.70,820308250,38515,70.25,21350,21750,20500,27850,15050,21450,21298.41,0.19,0,-12372,22116,21782,21166,20832,20216,21950,21000,47,6400,500,14580,50,1,9366542,1995,33.76,2.80,12,0.41,631.00,7614.00,33200,20240417,-35.84,13180,20241115,61.61,26400,-19.32,20250219,16090,32.38,20250102,32100,-33.64,20240516,13180,61.61,20241115,1.58,Y,322310,500,46 억,,17797,N,N,525,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 161139 57 100.00 KOSDAQ 기계·장비 N N N N N 22100 950 2 4.49 1140329450 52339 113.82 21150 22100 21150 27450 14850 21150 21786.89 0.01 0 -5015 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2070 35.02 2.90 12 0.56 631.00 7614.00 32750 20240418 -32.52 13180 20241115 67.68 26400 -16.29 20250219 16090 37.35 20250102 32100 -31.15 20240516 13180 67.68 20241115 1.60 Y 322310 500 46 억 671 N N 1319 N 00 N
3 20250429 151144 57 100.00 KOSDAQ 기계·장비 N N N N N 21850 700 2 3.31 1073503250 49308 107.23 21150 22000 21150 27450 14850 21150 21771.38 0.01 0 -4379 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2047 34.63 2.87 12 0.53 631.00 7614.00 32750 20240418 -33.28 13180 20241115 65.78 26400 -17.23 20250219 16090 35.80 20250102 32100 -31.93 20240516 13180 65.78 20241115 1.60 Y 322310 500 46 억 671 N N 780 N 00 N
4 20250429 141147 57 100.00 KOSDAQ 기계·장비 N N N N N 21650 500 2 2.36 847573250 39003 84.82 21150 21950 21150 27450 14850 21150 21730.98 0.01 0 -3783 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2028 34.31 2.84 12 0.42 631.00 7614.00 32750 20240418 -33.89 13180 20241115 64.26 26400 -17.99 20250219 16090 34.56 20250102 32100 -32.55 20240516 13180 64.26 20241115 1.60 Y 322310 500 46 억 671 N N 780 N 00 N
5 20250429 131144 57 100.00 KOSDAQ 기계·장비 N N N N N 21650 500 2 2.36 724461250 33307 72.43 21150 21950 21150 27450 14850 21150 21751.02 0.01 0 -1667 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2028 34.31 2.84 12 0.36 631.00 7614.00 32750 20240418 -33.89 13180 20241115 64.26 26400 -17.99 20250219 16090 34.56 20250102 32100 -32.55 20240516 13180 64.26 20241115 1.60 Y 322310 500 46 억 671 N N 780 N 00 N
6 20250429 121148 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 550 2 2.60 598067950 27477 59.75 21150 21950 21150 27450 14850 21150 21766.13 0.01 0 -1488 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2033 34.39 2.85 12 0.29 631.00 7614.00 32750 20240418 -33.74 13180 20241115 64.64 26400 -17.80 20250219 16090 34.87 20250102 32100 -32.40 20240516 13180 64.64 20241115 1.60 Y 322310 500 46 억 671 N N 780 N 00 N
7 20250429 111146 57 100.00 KOSDAQ 기계·장비 N N N N N 21850 700 2 3.31 417320250 19212 41.78 21150 21950 21150 27450 14850 21150 21721.85 0.01 0 -662 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2047 34.63 2.87 12 0.21 631.00 7614.00 32750 20240418 -33.28 13180 20241115 65.78 26400 -17.23 20250219 16090 35.80 20250102 32100 -31.93 20240516 13180 65.78 20241115 1.60 Y 322310 500 46 억 671 N N 780 N 00 N
8 20250429 101148 57 100.00 KOSDAQ 기계·장비 N N N N N 21750 600 2 2.84 231423750 10703 23.27 21150 21850 21150 27450 14850 21150 21622.33 0.01 0 1064 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2037 34.47 2.86 12 0.11 631.00 7614.00 32750 20240418 -33.59 13180 20241115 65.02 26400 -17.61 20250219 16090 35.18 20250102 32100 -32.24 20240516 13180 65.02 20241115 1.60 Y 322310 500 46 억 671 N N 780 N 00 N
9 20250429 091150 57 100.00 KOSDAQ 기계·장비 N N N N N 21450 300 2 1.42 62826700 2933 6.38 21150 21550 21150 27450 14850 21150 21420.63 0.01 0 1017 22383 21766 21133 20516 19883 21450 20200 47 6300 500 14380 50 1 9366542 2009 33.99 2.82 12 0.03 631.00 7614.00 32750 20240418 -34.50 13180 20241115 62.75 26400 -18.75 20250219 16090 33.31 20250102 32100 -33.18 20240516 13180 62.75 20241115 1.60 Y 322310 500 46 억 671 N N 780 N 00 N
10 20250428 161138 57 100.00 KOSDAQ 기계·장비 N N N N N 21150 -300 5 -1.40 979164700 45985 83.88 21350 21750 20500 27850 15050 21450 21293.13 0.19 0 -15826 22116 21782 21166 20832 20216 21950 21000 47 6400 500 14580 50 1 9366542 1981 33.52 2.78 12 0.49 631.00 7614.00 33200 20240417 -36.30 13180 20241115 60.47 26400 -19.89 20250219 16090 31.45 20250102 32100 -34.11 20240516 13180 60.47 20241115 1.58 Y 322310 500 46 억 17797 N N 780 N 00 N
11 20250428 151142 57 100.00 KOSDAQ 기계·장비 N N N N N 21200 -250 5 -1.17 961123300 45131 82.32 21350 21750 20500 27850 15050 21450 21296.30 0.19 0 -15644 22116 21782 21166 20832 20216 21950 21000 47 6400 500 14580 50 1 9366542 1986 33.60 2.78 12 0.48 631.00 7614.00 33200 20240417 -36.14 13180 20241115 60.85 26400 -19.70 20250219 16090 31.76 20250102 32100 -33.96 20240516 13180 60.85 20241115 1.58 Y 322310 500 46 억 17797 N N 525 N 00 N
12 20250428 141143 57 100.00 KOSDAQ 기계·장비 N N N N N 21300 -150 5 -0.70 820308250 38515 70.25 21350 21750 20500 27850 15050 21450 21298.41 0.19 0 -12372 22116 21782 21166 20832 20216 21950 21000 47 6400 500 14580 50 1 9366542 1995 33.76 2.80 12 0.41 631.00 7614.00 33200 20240417 -35.84 13180 20241115 61.61 26400 -19.32 20250219 16090 32.38 20250102 32100 -33.64 20240516 13180 61.61 20241115 1.58 Y 322310 500 46 억 17797 N N 525 N 00 N