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
010240/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
20250430,160247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,40,2,0.78,79211720,15296,64.45,5180,5230,5110,6690,3610,5150,5178.59,4.35,0,1057,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,640,6.06,0.56,12,0.12,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250430,150249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,10,2,0.19,78869580,15230,64.17,5180,5230,5110,6690,3610,5150,5178.57,4.35,0,1055,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,636,6.03,0.55,12,0.12,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250430,140249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,20,2,0.39,76392730,14750,62.15,5180,5230,5110,6690,3610,5150,5179.17,4.35,0,871,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,637,6.04,0.55,12,0.12,856.00,9331.00,6030,20241211,-14.26,4400,20240806,17.50,5590,-7.51,20250318,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250430,130249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,0,3,0.00,75608270,14598,61.51,5180,5230,5110,6690,3610,5150,5179.36,4.35,0,887,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,635,6.02,0.55,12,0.12,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250430,120250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,40,2,0.78,56794440,10954,46.16,5180,5230,5110,6690,3610,5150,5184.81,4.35,0,577,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,640,6.06,0.56,12,0.09,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250430,110248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,30,2,0.58,22300810,4321,18.21,5180,5200,5110,6690,3610,5150,5161.03,4.35,0,-28,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,638,6.05,0.56,12,0.04,856.00,9331.00,6030,20241211,-14.10,4400,20240806,17.73,5590,-7.33,20250318,4790,8.14,20250210,6030,-14.10,20241211,4400,17.73,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250430,100251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,20,2,0.39,10038170,1947,8.20,5180,5200,5110,6690,3610,5150,5155.71,4.35,0,-117,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,637,6.04,0.55,12,0.02,856.00,9331.00,6030,20241211,-14.26,4400,20240806,17.50,5590,-7.51,20250318,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250430,090249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,30,2,0.58,1956390,379,1.60,5180,5180,5150,6690,3610,5150,5161.98,4.35,0,-277,5256,5202,5146,5092,5036,5230,5120,62,1540,500,3700,10,1,12322696,638,6.05,0.56,12,0.00,856.00,9331.00,6030,20241211,-14.10,4400,20240806,17.73,5590,-7.33,20250318,4790,8.14,20250210,6030,-14.10,20241211,4400,17.73,20240806,0.74,Y,010240,500,61 억,,536430,N,N,7,N,00,N
20250429,160246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,20,2,0.39,121129700,23587,75.22,5130,5200,5090,6660,3600,5130,5135.44,4.34,0,1645,5363,5246,5123,5006,4883,5185,4945,62,1530,500,3690,10,1,12322696,635,6.02,0.55,12,0.19,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.75,Y,010240,500,61 억,,535161,N,N,0,N,00,N
20250429,150248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,0,3,0.00,117336720,22850,72.87,5130,5200,5090,6660,3600,5130,5135.09,4.34,0,1570,5363,5246,5123,5006,4883,5185,4945,62,1530,500,3690,10,1,12322696,632,5.99,0.55,12,0.19,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.75,Y,010240,500,61 억,,535161,N,N,0,N,00,N
20250429,140248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,30,2,0.58,106298620,20701,66.02,5130,5200,5090,6660,3600,5130,5134.95,4.34,0,1309,5363,5246,5123,5006,4883,5185,4945,62,1530,500,3690,10,1,12322696,636,6.03,0.55,12,0.17,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.75,Y,010240,500,61 억,,535161,N,N,0,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 160247 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 40 2 0.78 79211720 15296 64.45 5180 5230 5110 6690 3610 5150 5178.59 4.35 0 1057 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 640 6.06 0.56 12 0.12 856.00 9331.00 6030 20241211 -13.93 4400 20240806 17.95 5590 -7.16 20250318 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
3 20250430 150249 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 10 2 0.19 78869580 15230 64.17 5180 5230 5110 6690 3610 5150 5178.57 4.35 0 1055 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 636 6.03 0.55 12 0.12 856.00 9331.00 6030 20241211 -14.43 4400 20240806 17.27 5590 -7.69 20250318 4790 7.72 20250210 6030 -14.43 20241211 4400 17.27 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
4 20250430 140249 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 20 2 0.39 76392730 14750 62.15 5180 5230 5110 6690 3610 5150 5179.17 4.35 0 871 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 637 6.04 0.55 12 0.12 856.00 9331.00 6030 20241211 -14.26 4400 20240806 17.50 5590 -7.51 20250318 4790 7.93 20250210 6030 -14.26 20241211 4400 17.50 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
5 20250430 130249 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 0 3 0.00 75608270 14598 61.51 5180 5230 5110 6690 3610 5150 5179.36 4.35 0 887 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 635 6.02 0.55 12 0.12 856.00 9331.00 6030 20241211 -14.59 4400 20240806 17.05 5590 -7.87 20250318 4790 7.52 20250210 6030 -14.59 20241211 4400 17.05 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
6 20250430 120250 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 40 2 0.78 56794440 10954 46.16 5180 5230 5110 6690 3610 5150 5184.81 4.35 0 577 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 640 6.06 0.56 12 0.09 856.00 9331.00 6030 20241211 -13.93 4400 20240806 17.95 5590 -7.16 20250318 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
7 20250430 110248 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 30 2 0.58 22300810 4321 18.21 5180 5200 5110 6690 3610 5150 5161.03 4.35 0 -28 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 638 6.05 0.56 12 0.04 856.00 9331.00 6030 20241211 -14.10 4400 20240806 17.73 5590 -7.33 20250318 4790 8.14 20250210 6030 -14.10 20241211 4400 17.73 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
8 20250430 100251 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 20 2 0.39 10038170 1947 8.20 5180 5200 5110 6690 3610 5150 5155.71 4.35 0 -117 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 637 6.04 0.55 12 0.02 856.00 9331.00 6030 20241211 -14.26 4400 20240806 17.50 5590 -7.51 20250318 4790 7.93 20250210 6030 -14.26 20241211 4400 17.50 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
9 20250430 090249 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 30 2 0.58 1956390 379 1.60 5180 5180 5150 6690 3610 5150 5161.98 4.35 0 -277 5256 5202 5146 5092 5036 5230 5120 62 1540 500 3700 10 1 12322696 638 6.05 0.56 12 0.00 856.00 9331.00 6030 20241211 -14.10 4400 20240806 17.73 5590 -7.33 20250318 4790 8.14 20250210 6030 -14.10 20241211 4400 17.73 20240806 0.74 Y 010240 500 61 억 536430 N N 7 N 00 N
10 20250429 160246 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 20 2 0.39 121129700 23587 75.22 5130 5200 5090 6660 3600 5130 5135.44 4.34 0 1645 5363 5246 5123 5006 4883 5185 4945 62 1530 500 3690 10 1 12322696 635 6.02 0.55 12 0.19 856.00 9331.00 6030 20241211 -14.59 4400 20240806 17.05 5590 -7.87 20250318 4790 7.52 20250210 6030 -14.59 20241211 4400 17.05 20240806 0.75 Y 010240 500 61 억 535161 N N 0 N 00 N
11 20250429 150248 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 0 3 0.00 117336720 22850 72.87 5130 5200 5090 6660 3600 5130 5135.09 4.34 0 1570 5363 5246 5123 5006 4883 5185 4945 62 1530 500 3690 10 1 12322696 632 5.99 0.55 12 0.19 856.00 9331.00 6030 20241211 -14.93 4400 20240806 16.59 5590 -8.23 20250318 4790 7.10 20250210 6030 -14.93 20241211 4400 16.59 20240806 0.75 Y 010240 500 61 억 535161 N N 0 N 00 N
12 20250429 140248 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 30 2 0.58 106298620 20701 66.02 5130 5200 5090 6660 3600 5130 5134.95 4.34 0 1309 5363 5246 5123 5006 4883 5185 4945 62 1530 500 3690 10 1 12322696 636 6.03 0.55 12 0.17 856.00 9331.00 6030 20241211 -14.43 4400 20240806 17.27 5590 -7.69 20250318 4790 7.72 20250210 6030 -14.43 20241211 4400 17.27 20240806 0.75 Y 010240 500 61 억 535161 N N 0 N 00 N