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
432470/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
20250429,161254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,-30,5,-0.28,54759560,5092,36.61,10780,10810,10700,14070,7590,10830,10754.04,0.81,0,-442,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,937,47.58,1.72,12,0.06,227.00,6265.00,28800,20240717,-62.50,9360,20250409,15.38,17070,-36.73,20250225,9360,15.38,20250409,43550,-75.20,20240617,9360,15.38,20250409,2.36,Y,432470,100,8 억,,70658,N,N,933,N,00,N
20250429,151300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10770,-60,5,-0.55,53693160,4993,35.90,10780,10810,10700,14070,7590,10830,10753.69,0.81,0,-423,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,934,47.44,1.72,12,0.06,227.00,6265.00,28800,20240717,-62.60,9360,20250409,15.06,17070,-36.91,20250225,9360,15.06,20250409,43550,-75.27,20240617,9360,15.06,20250409,2.36,Y,432470,100,8 억,,70658,N,N,1860,N,00,N
20250429,141303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,-70,5,-0.65,41353740,3845,27.64,10780,10810,10700,14070,7590,10830,10755.20,0.81,0,-580,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,933,47.40,1.72,12,0.04,227.00,6265.00,28800,20240717,-62.64,9360,20250409,14.96,17070,-36.97,20250225,9360,14.96,20250409,43550,-75.29,20240617,9360,14.96,20250409,2.36,Y,432470,100,8 억,,70658,N,N,1860,N,00,N
20250429,131259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10770,-60,5,-0.55,33175320,3084,22.17,10780,10810,10700,14070,7590,10830,10757.24,0.81,0,-874,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,934,47.44,1.72,12,0.04,227.00,6265.00,28800,20240717,-62.60,9360,20250409,15.06,17070,-36.91,20250225,9360,15.06,20250409,43550,-75.27,20240617,9360,15.06,20250409,2.36,Y,432470,100,8 억,,70658,N,N,1860,N,00,N
20250429,121303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,-20,5,-0.18,27430890,2551,18.34,10780,10810,10700,14070,7590,10830,10752.99,0.81,0,-532,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,938,47.62,1.73,12,0.03,227.00,6265.00,28800,20240717,-62.47,9360,20250409,15.49,17070,-36.67,20250225,9360,15.49,20250409,43550,-75.18,20240617,9360,15.49,20250409,2.36,Y,432470,100,8 억,,70658,N,N,1860,N,00,N
20250429,111301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10740,-90,5,-0.83,22790280,2120,15.24,10780,10810,10700,14070,7590,10830,10750.13,0.81,0,-423,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,932,47.31,1.71,12,0.02,227.00,6265.00,28800,20240717,-62.71,9360,20250409,14.74,17070,-37.08,20250225,9360,14.74,20250409,43550,-75.34,20240617,9360,14.74,20250409,2.36,Y,432470,100,8 억,,70658,N,N,1860,N,00,N
20250429,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,-50,5,-0.46,14318710,1332,9.58,10780,10810,10700,14070,7590,10830,10749.78,0.81,0,-730,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,935,47.49,1.72,12,0.02,227.00,6265.00,28800,20240717,-62.57,9360,20250409,15.17,17070,-36.85,20250225,9360,15.17,20250409,43550,-75.25,20240617,9360,15.17,20250409,2.36,Y,432470,100,8 억,,70658,N,N,1860,N,00,N
20250429,091307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,-50,5,-0.46,64680,6,0.04,10780,10780,10780,14070,7590,10830,10780.00,0.81,0,0,11156,10992,10836,10672,10516,10915,10595,9,3240,100,7580,10,1,8674556,935,47.49,1.72,12,0.00,227.00,6265.00,28800,20240717,-62.57,9360,20250409,15.17,17070,-36.85,20250225,9360,15.17,20250409,43550,-75.25,20240617,9360,15.17,20250409,2.36,Y,432470,100,8 억,,70658,N,N,1860,N,00,N
20250428,161252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,10,2,0.09,150739610,13909,116.73,10900,11000,10680,14060,7580,10820,10837.56,0.86,0,-2739,11026,10922,10826,10722,10626,10975,10775,9,3240,100,7570,10,1,8674556,939,47.71,1.73,12,0.16,227.00,6265.00,28800,20240717,-62.40,9360,20250409,15.71,17070,-36.56,20250225,9360,15.71,20250409,43550,-75.13,20240617,9360,15.71,20250409,2.37,Y,432470,100,8 억,,74283,N,N,1860,N,00,N
20250428,151258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,-120,5,-1.11,134842720,12436,104.36,10900,11000,10700,14060,7580,10820,10842.93,0.86,0,-1641,11026,10922,10826,10722,10626,10975,10775,9,3240,100,7570,10,1,8674556,928,47.14,1.71,12,0.14,227.00,6265.00,28800,20240717,-62.85,9360,20250409,14.32,17070,-37.32,20250225,9360,14.32,20250409,43550,-75.43,20240617,9360,14.32,20250409,2.37,Y,432470,100,8 억,,74283,N,N,1967,N,00,N
20250428,141259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,-70,5,-0.65,121664800,11206,94.04,10900,11000,10710,14060,7580,10820,10857.11,0.86,0,-725,11026,10922,10826,10722,10626,10975,10775,9,3240,100,7570,10,1,8674556,933,47.36,1.72,12,0.13,227.00,6265.00,28800,20240717,-62.67,9360,20250409,14.85,17070,-37.02,20250225,9360,14.85,20250409,43550,-75.32,20240617,9360,14.85,20250409,2.37,Y,432470,100,8 억,,74283,N,N,1967,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 161254 57 100.00 KOSDAQ 기계·장비 N N N N N 10800 -30 5 -0.28 54759560 5092 36.61 10780 10810 10700 14070 7590 10830 10754.04 0.81 0 -442 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 937 47.58 1.72 12 0.06 227.00 6265.00 28800 20240717 -62.50 9360 20250409 15.38 17070 -36.73 20250225 9360 15.38 20250409 43550 -75.20 20240617 9360 15.38 20250409 2.36 Y 432470 100 8 억 70658 N N 933 N 00 N
3 20250429 151300 57 100.00 KOSDAQ 기계·장비 N N N N N 10770 -60 5 -0.55 53693160 4993 35.90 10780 10810 10700 14070 7590 10830 10753.69 0.81 0 -423 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 934 47.44 1.72 12 0.06 227.00 6265.00 28800 20240717 -62.60 9360 20250409 15.06 17070 -36.91 20250225 9360 15.06 20250409 43550 -75.27 20240617 9360 15.06 20250409 2.36 Y 432470 100 8 억 70658 N N 1860 N 00 N
4 20250429 141303 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 -70 5 -0.65 41353740 3845 27.64 10780 10810 10700 14070 7590 10830 10755.20 0.81 0 -580 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 933 47.40 1.72 12 0.04 227.00 6265.00 28800 20240717 -62.64 9360 20250409 14.96 17070 -36.97 20250225 9360 14.96 20250409 43550 -75.29 20240617 9360 14.96 20250409 2.36 Y 432470 100 8 억 70658 N N 1860 N 00 N
5 20250429 131259 57 100.00 KOSDAQ 기계·장비 N N N N N 10770 -60 5 -0.55 33175320 3084 22.17 10780 10810 10700 14070 7590 10830 10757.24 0.81 0 -874 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 934 47.44 1.72 12 0.04 227.00 6265.00 28800 20240717 -62.60 9360 20250409 15.06 17070 -36.91 20250225 9360 15.06 20250409 43550 -75.27 20240617 9360 15.06 20250409 2.36 Y 432470 100 8 억 70658 N N 1860 N 00 N
6 20250429 121303 57 100.00 KOSDAQ 기계·장비 N N N N N 10810 -20 5 -0.18 27430890 2551 18.34 10780 10810 10700 14070 7590 10830 10752.99 0.81 0 -532 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 938 47.62 1.73 12 0.03 227.00 6265.00 28800 20240717 -62.47 9360 20250409 15.49 17070 -36.67 20250225 9360 15.49 20250409 43550 -75.18 20240617 9360 15.49 20250409 2.36 Y 432470 100 8 억 70658 N N 1860 N 00 N
7 20250429 111301 57 100.00 KOSDAQ 기계·장비 N N N N N 10740 -90 5 -0.83 22790280 2120 15.24 10780 10810 10700 14070 7590 10830 10750.13 0.81 0 -423 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 932 47.31 1.71 12 0.02 227.00 6265.00 28800 20240717 -62.71 9360 20250409 14.74 17070 -37.08 20250225 9360 14.74 20250409 43550 -75.34 20240617 9360 14.74 20250409 2.36 Y 432470 100 8 억 70658 N N 1860 N 00 N
8 20250429 101305 57 100.00 KOSDAQ 기계·장비 N N N N N 10780 -50 5 -0.46 14318710 1332 9.58 10780 10810 10700 14070 7590 10830 10749.78 0.81 0 -730 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 935 47.49 1.72 12 0.02 227.00 6265.00 28800 20240717 -62.57 9360 20250409 15.17 17070 -36.85 20250225 9360 15.17 20250409 43550 -75.25 20240617 9360 15.17 20250409 2.36 Y 432470 100 8 억 70658 N N 1860 N 00 N
9 20250429 091307 57 100.00 KOSDAQ 기계·장비 N N N N N 10780 -50 5 -0.46 64680 6 0.04 10780 10780 10780 14070 7590 10830 10780.00 0.81 0 0 11156 10992 10836 10672 10516 10915 10595 9 3240 100 7580 10 1 8674556 935 47.49 1.72 12 0.00 227.00 6265.00 28800 20240717 -62.57 9360 20250409 15.17 17070 -36.85 20250225 9360 15.17 20250409 43550 -75.25 20240617 9360 15.17 20250409 2.36 Y 432470 100 8 억 70658 N N 1860 N 00 N
10 20250428 161252 57 100.00 KOSDAQ 기계·장비 N N N N N 10830 10 2 0.09 150739610 13909 116.73 10900 11000 10680 14060 7580 10820 10837.56 0.86 0 -2739 11026 10922 10826 10722 10626 10975 10775 9 3240 100 7570 10 1 8674556 939 47.71 1.73 12 0.16 227.00 6265.00 28800 20240717 -62.40 9360 20250409 15.71 17070 -36.56 20250225 9360 15.71 20250409 43550 -75.13 20240617 9360 15.71 20250409 2.37 Y 432470 100 8 억 74283 N N 1860 N 00 N
11 20250428 151258 57 100.00 KOSDAQ 기계·장비 N N N N N 10700 -120 5 -1.11 134842720 12436 104.36 10900 11000 10700 14060 7580 10820 10842.93 0.86 0 -1641 11026 10922 10826 10722 10626 10975 10775 9 3240 100 7570 10 1 8674556 928 47.14 1.71 12 0.14 227.00 6265.00 28800 20240717 -62.85 9360 20250409 14.32 17070 -37.32 20250225 9360 14.32 20250409 43550 -75.43 20240617 9360 14.32 20250409 2.37 Y 432470 100 8 억 74283 N N 1967 N 00 N
12 20250428 141259 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 -70 5 -0.65 121664800 11206 94.04 10900 11000 10710 14060 7580 10820 10857.11 0.86 0 -725 11026 10922 10826 10722 10626 10975 10775 9 3240 100 7570 10 1 8674556 933 47.36 1.72 12 0.13 227.00 6265.00 28800 20240717 -62.67 9360 20250409 14.85 17070 -37.02 20250225 9360 14.85 20250409 43550 -75.32 20240617 9360 14.85 20250409 2.37 Y 432470 100 8 억 74283 N N 1967 N 00 N