ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083650/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
20250430,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28250,-550,5,-1.91,49237428900,1739108,30.60,28700,29200,27350,37400,20200,28800,28311.87,13.36,0,321928,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8742,44.63,7.51,12,5.62,633.00,3761.00,29450,20250429,-4.07,7000,20240909,303.57,29450,-4.07,20250429,14650,92.83,20250103,29450,-4.07,20250429,7000,303.57,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,4326,N,00,N
20250430,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28350,-450,5,-1.56,45586754300,1610545,28.34,28700,29200,27350,37400,20200,28800,28305.00,13.36,0,309232,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8773,44.79,7.54,12,5.20,633.00,3761.00,29450,20250429,-3.74,7000,20240909,305.00,29450,-3.74,20250429,14650,93.52,20250103,29450,-3.74,20250429,7000,305.00,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,29896,N,00,N
20250430,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28400,-400,5,-1.39,41027405975,1449920,25.51,28700,29200,27350,37400,20200,28800,28296.13,13.36,0,261014,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8788,44.87,7.55,12,4.69,633.00,3761.00,29450,20250429,-3.57,7000,20240909,305.71,29450,-3.57,20250429,14650,93.86,20250103,29450,-3.57,20250429,7000,305.71,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,29896,N,00,N
20250430,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28500,-300,5,-1.04,37994397050,1342849,23.63,28700,29200,27350,37400,20200,28800,28293.66,13.36,0,239227,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8819,45.02,7.58,12,4.34,633.00,3761.00,29450,20250429,-3.23,7000,20240909,307.14,29450,-3.23,20250429,14650,94.54,20250103,29450,-3.23,20250429,7000,307.14,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,29896,N,00,N
20250430,120704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28250,-550,5,-1.91,35415325850,1251545,22.02,28700,29200,27350,37400,20200,28800,28297.06,13.36,0,224498,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8742,44.63,7.51,12,4.04,633.00,3761.00,29450,20250429,-4.07,7000,20240909,303.57,29450,-4.07,20250429,14650,92.83,20250103,29450,-4.07,20250429,7000,303.57,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,29896,N,00,N
20250430,110701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27900,-900,5,-3.12,30963066950,1093440,19.24,28700,29200,27350,37400,20200,28800,28316.87,13.36,0,218985,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8633,44.08,7.42,12,3.53,633.00,3761.00,29450,20250429,-5.26,7000,20240909,298.57,29450,-5.26,20250429,14650,90.44,20250103,29450,-5.26,20250429,7000,298.57,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,29896,N,00,N
20250430,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28350,-450,5,-1.56,19619344175,686611,12.08,28700,29200,28050,37400,20200,28800,28574.00,13.36,0,160257,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8773,44.79,7.54,12,2.22,633.00,3761.00,29450,20250429,-3.74,7000,20240909,305.00,29450,-3.74,20250429,14650,93.52,20250103,29450,-3.74,20250429,7000,305.00,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,29896,N,00,N
20250430,090705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,250,2,0.87,3141742850,108916,1.92,28700,29200,28650,37400,20200,28800,28845.79,13.36,0,15924,32333,30566,27683,25916,23033,31450,26800,155,8600,500,18430,50,1,30944375,8989,45.89,7.72,12,0.35,633.00,3761.00,29450,20250429,-1.36,7000,20240909,315.00,29450,-1.36,20250429,14650,98.29,20250103,29450,-1.36,20250429,7000,315.00,20240909,3.53,Y,083650,500,154 억,,4135402,N,N,29896,N,00,N
20250429,160655,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,28800,3200,2,12.50,158125945950,5683201,91.93,25250,29450,24800,33250,17950,25600,27823.06,9.20,0,820861,27566,26582,24866,23882,22166,27075,24375,155,7650,500,16380,50,1,30944375,8912,45.50,7.66,12,18.37,633.00,3761.00,29450,20250429,-2.21,7000,20240909,311.43,29450,-2.21,20250429,14650,96.59,20250103,29450,-2.21,20250429,7000,311.43,20240909,3.29,Y,083650,500,154 억,,2846359,N,N,29752,N,00,N
20250429,150658,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,29150,3550,2,13.87,151595739200,5457771,88.29,25250,29450,24800,33250,17950,25600,27776.15,9.20,0,746114,27566,26582,24866,23882,22166,27075,24375,155,7650,500,16380,50,1,30944375,9020,46.05,7.75,12,17.64,633.00,3761.00,29450,20250429,-1.02,7000,20240909,316.43,29450,-1.02,20250429,14650,98.98,20250103,29450,-1.02,20250429,7000,316.43,20240909,3.29,Y,083650,500,154 억,,2846359,N,N,13457,N,00,N
20250429,140659,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,28600,3000,2,11.72,139603980800,5040844,81.54,25250,29450,24800,33250,17950,25600,27694.59,9.20,0,641100,27566,26582,24866,23882,22166,27075,24375,155,7650,500,16380,50,1,30944375,8850,45.18,7.60,12,16.29,633.00,3761.00,29450,20250429,-2.89,7000,20240909,308.57,29450,-2.89,20250429,14650,95.22,20250103,29450,-2.89,20250429,7000,308.57,20240909,3.29,Y,083650,500,154 억,,2846359,N,N,13457,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 20250430 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 28250 -550 5 -1.91 49237428900 1739108 30.60 28700 29200 27350 37400 20200 28800 28311.87 13.36 0 321928 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8742 44.63 7.51 12 5.62 633.00 3761.00 29450 20250429 -4.07 7000 20240909 303.57 29450 -4.07 20250429 14650 92.83 20250103 29450 -4.07 20250429 7000 303.57 20240909 3.53 Y 083650 500 154 억 4135402 N N 4326 N 00 N
3 20250430 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 28350 -450 5 -1.56 45586754300 1610545 28.34 28700 29200 27350 37400 20200 28800 28305.00 13.36 0 309232 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8773 44.79 7.54 12 5.20 633.00 3761.00 29450 20250429 -3.74 7000 20240909 305.00 29450 -3.74 20250429 14650 93.52 20250103 29450 -3.74 20250429 7000 305.00 20240909 3.53 Y 083650 500 154 억 4135402 N N 29896 N 00 N
4 20250430 140702 57 100.00 KOSDAQ 기계·장비 N N N N N 28400 -400 5 -1.39 41027405975 1449920 25.51 28700 29200 27350 37400 20200 28800 28296.13 13.36 0 261014 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8788 44.87 7.55 12 4.69 633.00 3761.00 29450 20250429 -3.57 7000 20240909 305.71 29450 -3.57 20250429 14650 93.86 20250103 29450 -3.57 20250429 7000 305.71 20240909 3.53 Y 083650 500 154 억 4135402 N N 29896 N 00 N
5 20250430 130701 57 100.00 KOSDAQ 기계·장비 N N N N N 28500 -300 5 -1.04 37994397050 1342849 23.63 28700 29200 27350 37400 20200 28800 28293.66 13.36 0 239227 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8819 45.02 7.58 12 4.34 633.00 3761.00 29450 20250429 -3.23 7000 20240909 307.14 29450 -3.23 20250429 14650 94.54 20250103 29450 -3.23 20250429 7000 307.14 20240909 3.53 Y 083650 500 154 억 4135402 N N 29896 N 00 N
6 20250430 120704 57 100.00 KOSDAQ 기계·장비 N N N N N 28250 -550 5 -1.91 35415325850 1251545 22.02 28700 29200 27350 37400 20200 28800 28297.06 13.36 0 224498 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8742 44.63 7.51 12 4.04 633.00 3761.00 29450 20250429 -4.07 7000 20240909 303.57 29450 -4.07 20250429 14650 92.83 20250103 29450 -4.07 20250429 7000 303.57 20240909 3.53 Y 083650 500 154 억 4135402 N N 29896 N 00 N
7 20250430 110701 57 100.00 KOSDAQ 기계·장비 N N N N N 27900 -900 5 -3.12 30963066950 1093440 19.24 28700 29200 27350 37400 20200 28800 28316.87 13.36 0 218985 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8633 44.08 7.42 12 3.53 633.00 3761.00 29450 20250429 -5.26 7000 20240909 298.57 29450 -5.26 20250429 14650 90.44 20250103 29450 -5.26 20250429 7000 298.57 20240909 3.53 Y 083650 500 154 억 4135402 N N 29896 N 00 N
8 20250430 100704 57 100.00 KOSDAQ 기계·장비 N N N N N 28350 -450 5 -1.56 19619344175 686611 12.08 28700 29200 28050 37400 20200 28800 28574.00 13.36 0 160257 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8773 44.79 7.54 12 2.22 633.00 3761.00 29450 20250429 -3.74 7000 20240909 305.00 29450 -3.74 20250429 14650 93.52 20250103 29450 -3.74 20250429 7000 305.00 20240909 3.53 Y 083650 500 154 억 4135402 N N 29896 N 00 N
9 20250430 090705 57 100.00 KOSDAQ 기계·장비 N N N N N 29050 250 2 0.87 3141742850 108916 1.92 28700 29200 28650 37400 20200 28800 28845.79 13.36 0 15924 32333 30566 27683 25916 23033 31450 26800 155 8600 500 18430 50 1 30944375 8989 45.89 7.72 12 0.35 633.00 3761.00 29450 20250429 -1.36 7000 20240909 315.00 29450 -1.36 20250429 14650 98.29 20250103 29450 -1.36 20250429 7000 315.00 20240909 3.53 Y 083650 500 154 억 4135402 N N 29896 N 00 N
10 20250429 160655 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 28800 3200 2 12.50 158125945950 5683201 91.93 25250 29450 24800 33250 17950 25600 27823.06 9.20 0 820861 27566 26582 24866 23882 22166 27075 24375 155 7650 500 16380 50 1 30944375 8912 45.50 7.66 12 18.37 633.00 3761.00 29450 20250429 -2.21 7000 20240909 311.43 29450 -2.21 20250429 14650 96.59 20250103 29450 -2.21 20250429 7000 311.43 20240909 3.29 Y 083650 500 154 억 2846359 N N 29752 N 00 N
11 20250429 150658 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 29150 3550 2 13.87 151595739200 5457771 88.29 25250 29450 24800 33250 17950 25600 27776.15 9.20 0 746114 27566 26582 24866 23882 22166 27075 24375 155 7650 500 16380 50 1 30944375 9020 46.05 7.75 12 17.64 633.00 3761.00 29450 20250429 -1.02 7000 20240909 316.43 29450 -1.02 20250429 14650 98.98 20250103 29450 -1.02 20250429 7000 316.43 20240909 3.29 Y 083650 500 154 억 2846359 N N 13457 N 00 N
12 20250429 140659 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 28600 3000 2 11.72 139603980800 5040844 81.54 25250 29450 24800 33250 17950 25600 27694.59 9.20 0 641100 27566 26582 24866 23882 22166 27075 24375 155 7650 500 16380 50 1 30944375 8850 45.18 7.60 12 16.29 633.00 3761.00 29450 20250429 -2.89 7000 20240909 308.57 29450 -2.89 20250429 14650 95.22 20250103 29450 -2.89 20250429 7000 308.57 20240909 3.29 Y 083650 500 154 억 2846359 N N 13457 N 00 N