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
381620/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
20250429,161226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,40,2,0.50,363374615,45650,29.81,7950,8030,7900,10320,5560,7940,7960.01,2.80,0,8653,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1047,16.19,1.83,12,0.35,493.00,4363.00,21407,20240930,-62.72,6600,20250409,20.91,16890,-52.75,20250214,6600,20.91,20250409,64200,-87.57,20240930,6600,20.91,20250409,3.82,Y,381620,100,13 억,,367118,N,N,16,N,00,N
20250429,151232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,10,2,0.13,337761535,42438,27.72,7950,8030,7900,10320,5560,7940,7958.94,2.80,0,8785,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1043,16.13,1.82,12,0.32,493.00,4363.00,21407,20240930,-62.86,6600,20250409,20.45,16890,-52.93,20250214,6600,20.45,20250409,64200,-87.62,20240930,6600,20.45,20250409,3.82,Y,381620,100,13 억,,367118,N,N,133,N,00,N
20250429,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,30,2,0.38,291519905,36623,23.92,7950,8030,7900,10320,5560,7940,7960.02,2.80,0,7116,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1045,16.17,1.83,12,0.28,493.00,4363.00,21407,20240930,-62.77,6600,20250409,20.76,16890,-52.81,20250214,6600,20.76,20250409,64200,-87.59,20240930,6600,20.76,20250409,3.82,Y,381620,100,13 억,,367118,N,N,133,N,00,N
20250429,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,0,3,0.00,256350635,32190,21.02,7950,8030,7910,10320,5560,7940,7963.67,2.80,0,6303,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1042,16.11,1.82,12,0.25,493.00,4363.00,21407,20240930,-62.91,6600,20250409,20.30,16890,-52.99,20250214,6600,20.30,20250409,64200,-87.63,20240930,6600,20.30,20250409,3.82,Y,381620,100,13 억,,367118,N,N,133,N,00,N
20250429,121235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,50,2,0.63,190392905,23890,15.60,7950,8030,7920,10320,5560,7940,7969.56,2.80,0,4505,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1048,16.21,1.83,12,0.18,493.00,4363.00,21407,20240930,-62.68,6600,20250409,21.06,16890,-52.69,20250214,6600,21.06,20250409,64200,-87.55,20240930,6600,21.06,20250409,3.82,Y,381620,100,13 억,,367118,N,N,133,N,00,N
20250429,111233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,60,2,0.76,147086385,18475,12.07,7950,8030,7920,10320,5560,7940,7961.37,2.80,0,260,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1049,16.23,1.83,12,0.14,493.00,4363.00,21407,20240930,-62.63,6600,20250409,21.21,16890,-52.63,20250214,6600,21.21,20250409,64200,-87.54,20240930,6600,21.21,20250409,3.82,Y,381620,100,13 억,,367118,N,N,133,N,00,N
20250429,101236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,50,2,0.63,80488780,10126,6.61,7950,8030,7920,10320,5560,7940,7948.72,2.80,0,-1932,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1048,16.21,1.83,12,0.08,493.00,4363.00,21407,20240930,-62.68,6600,20250409,21.06,16890,-52.69,20250214,6600,21.06,20250409,64200,-87.55,20240930,6600,21.06,20250409,3.82,Y,381620,100,13 억,,367118,N,N,133,N,00,N
20250429,091237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,50,2,0.63,20140190,2530,1.65,7950,8030,7940,10320,5560,7940,7960.55,2.80,0,490,8386,8162,8026,7802,7666,8095,7735,13,2380,100,4920,10,1,13117920,1048,16.21,1.83,12,0.02,493.00,4363.00,21407,20240930,-62.68,6600,20250409,21.06,16890,-52.69,20250214,6600,21.06,20250409,64200,-87.55,20240930,6600,21.06,20250409,3.82,Y,381620,100,13 억,,367118,N,N,133,N,00,N
20250428,161224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-250,5,-3.05,1232753810,153122,208.89,8190,8250,7890,10640,5740,8190,8050.79,2.76,0,10181,8350,8270,8190,8110,8030,8310,8150,13,2450,100,5070,10,1,13117920,1042,16.11,1.82,12,1.17,493.00,4363.00,21407,20240930,-62.91,6600,20250409,20.30,16890,-52.99,20250214,6600,20.30,20250409,64200,-87.63,20240930,6600,20.30,20250409,3.84,Y,381620,100,13 억,,362420,N,N,133,N,00,N
20250428,151229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,-270,5,-3.30,1118692440,138698,189.21,8190,8250,7920,10640,5740,8190,8065.67,2.76,0,3503,8350,8270,8190,8110,8030,8310,8150,13,2450,100,5070,10,1,13117920,1039,16.06,1.82,12,1.06,493.00,4363.00,21407,20240930,-63.00,6600,20250409,20.00,16890,-53.11,20250214,6600,20.00,20250409,64200,-87.66,20240930,6600,20.00,20250409,3.84,Y,381620,100,13 억,,362420,N,N,132,N,00,N
20250428,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,-210,5,-2.56,984519320,121828,166.20,8190,8250,7970,10640,5740,8190,8081.22,2.76,0,1886,8350,8270,8190,8110,8030,8310,8150,13,2450,100,5070,10,1,13117920,1047,16.19,1.83,12,0.93,493.00,4363.00,21407,20240930,-62.72,6600,20250409,20.91,16890,-52.75,20250214,6600,20.91,20250409,64200,-87.57,20240930,6600,20.91,20250409,3.84,Y,381620,100,13 억,,362420,N,N,132,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 161226 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 40 2 0.50 363374615 45650 29.81 7950 8030 7900 10320 5560 7940 7960.01 2.80 0 8653 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1047 16.19 1.83 12 0.35 493.00 4363.00 21407 20240930 -62.72 6600 20250409 20.91 16890 -52.75 20250214 6600 20.91 20250409 64200 -87.57 20240930 6600 20.91 20250409 3.82 Y 381620 100 13 억 367118 N N 16 N 00 N
3 20250429 151232 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 10 2 0.13 337761535 42438 27.72 7950 8030 7900 10320 5560 7940 7958.94 2.80 0 8785 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1043 16.13 1.82 12 0.32 493.00 4363.00 21407 20240930 -62.86 6600 20250409 20.45 16890 -52.93 20250214 6600 20.45 20250409 64200 -87.62 20240930 6600 20.45 20250409 3.82 Y 381620 100 13 억 367118 N N 133 N 00 N
4 20250429 141235 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 30 2 0.38 291519905 36623 23.92 7950 8030 7900 10320 5560 7940 7960.02 2.80 0 7116 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1045 16.17 1.83 12 0.28 493.00 4363.00 21407 20240930 -62.77 6600 20250409 20.76 16890 -52.81 20250214 6600 20.76 20250409 64200 -87.59 20240930 6600 20.76 20250409 3.82 Y 381620 100 13 억 367118 N N 133 N 00 N
5 20250429 131231 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 0 3 0.00 256350635 32190 21.02 7950 8030 7910 10320 5560 7940 7963.67 2.80 0 6303 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1042 16.11 1.82 12 0.25 493.00 4363.00 21407 20240930 -62.91 6600 20250409 20.30 16890 -52.99 20250214 6600 20.30 20250409 64200 -87.63 20240930 6600 20.30 20250409 3.82 Y 381620 100 13 억 367118 N N 133 N 00 N
6 20250429 121235 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 50 2 0.63 190392905 23890 15.60 7950 8030 7920 10320 5560 7940 7969.56 2.80 0 4505 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1048 16.21 1.83 12 0.18 493.00 4363.00 21407 20240930 -62.68 6600 20250409 21.06 16890 -52.69 20250214 6600 21.06 20250409 64200 -87.55 20240930 6600 21.06 20250409 3.82 Y 381620 100 13 억 367118 N N 133 N 00 N
7 20250429 111233 57 100.00 KOSDAQ 기계·장비 N N N N N 8000 60 2 0.76 147086385 18475 12.07 7950 8030 7920 10320 5560 7940 7961.37 2.80 0 260 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1049 16.23 1.83 12 0.14 493.00 4363.00 21407 20240930 -62.63 6600 20250409 21.21 16890 -52.63 20250214 6600 21.21 20250409 64200 -87.54 20240930 6600 21.21 20250409 3.82 Y 381620 100 13 억 367118 N N 133 N 00 N
8 20250429 101236 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 50 2 0.63 80488780 10126 6.61 7950 8030 7920 10320 5560 7940 7948.72 2.80 0 -1932 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1048 16.21 1.83 12 0.08 493.00 4363.00 21407 20240930 -62.68 6600 20250409 21.06 16890 -52.69 20250214 6600 21.06 20250409 64200 -87.55 20240930 6600 21.06 20250409 3.82 Y 381620 100 13 억 367118 N N 133 N 00 N
9 20250429 091237 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 50 2 0.63 20140190 2530 1.65 7950 8030 7940 10320 5560 7940 7960.55 2.80 0 490 8386 8162 8026 7802 7666 8095 7735 13 2380 100 4920 10 1 13117920 1048 16.21 1.83 12 0.02 493.00 4363.00 21407 20240930 -62.68 6600 20250409 21.06 16890 -52.69 20250214 6600 21.06 20250409 64200 -87.55 20240930 6600 21.06 20250409 3.82 Y 381620 100 13 억 367118 N N 133 N 00 N
10 20250428 161224 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 -250 5 -3.05 1232753810 153122 208.89 8190 8250 7890 10640 5740 8190 8050.79 2.76 0 10181 8350 8270 8190 8110 8030 8310 8150 13 2450 100 5070 10 1 13117920 1042 16.11 1.82 12 1.17 493.00 4363.00 21407 20240930 -62.91 6600 20250409 20.30 16890 -52.99 20250214 6600 20.30 20250409 64200 -87.63 20240930 6600 20.30 20250409 3.84 Y 381620 100 13 억 362420 N N 133 N 00 N
11 20250428 151229 57 100.00 KOSDAQ 기계·장비 N N N N N 7920 -270 5 -3.30 1118692440 138698 189.21 8190 8250 7920 10640 5740 8190 8065.67 2.76 0 3503 8350 8270 8190 8110 8030 8310 8150 13 2450 100 5070 10 1 13117920 1039 16.06 1.82 12 1.06 493.00 4363.00 21407 20240930 -63.00 6600 20250409 20.00 16890 -53.11 20250214 6600 20.00 20250409 64200 -87.66 20240930 6600 20.00 20250409 3.84 Y 381620 100 13 억 362420 N N 132 N 00 N
12 20250428 141230 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 -210 5 -2.56 984519320 121828 166.20 8190 8250 7970 10640 5740 8190 8081.22 2.76 0 1886 8350 8270 8190 8110 8030 8310 8150 13 2450 100 5070 10 1 13117920 1047 16.19 1.83 12 0.93 493.00 4363.00 21407 20240930 -62.72 6600 20250409 20.91 16890 -52.75 20250214 6600 20.91 20250409 64200 -87.57 20240930 6600 20.91 20250409 3.84 Y 381620 100 13 억 362420 N N 132 N 00 N