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
014940/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
20250430,160314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,30,2,0.55,3074860890,556745,106.23,5650,5660,5420,7120,3840,5480,5522.93,5.87,0,13118,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2511,9.63,2.25,12,1.22,572.00,2447.00,6440,20250120,-14.44,3160,20240419,74.37,6440,-14.44,20250120,4200,31.19,20250407,6440,-14.44,20250120,3205,71.92,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,100132,N,00,N
20250430,150316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,50,2,0.91,2907519220,526359,100.44,5650,5660,5420,7120,3840,5480,5523.83,5.87,0,-2377,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2520,9.67,2.26,12,1.15,572.00,2447.00,6440,20250120,-14.13,3160,20240419,75.00,6440,-14.13,20250120,4200,31.67,20250407,6440,-14.13,20250120,3205,72.54,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,31762,N,00,N
20250430,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,10,2,0.18,2587502465,468383,89.37,5650,5660,5420,7120,3840,5480,5524.33,5.87,0,-4833,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2502,9.60,2.24,12,1.03,572.00,2447.00,6440,20250120,-14.75,3160,20240419,73.73,6440,-14.75,20250120,4200,30.71,20250407,6440,-14.75,20250120,3205,71.29,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,31762,N,00,N
20250430,130316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,20,2,0.36,2421522585,438100,83.59,5650,5660,5420,7120,3840,5480,5527.33,5.87,0,-5217,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2507,9.62,2.25,12,0.96,572.00,2447.00,6440,20250120,-14.60,3160,20240419,74.05,6440,-14.60,20250120,4200,30.95,20250407,6440,-14.60,20250120,3205,71.61,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,31762,N,00,N
20250430,120317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,-40,5,-0.73,2183257755,394459,75.27,5650,5660,5420,7120,3840,5480,5534.82,5.87,0,-19701,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2479,9.51,2.22,12,0.87,572.00,2447.00,6440,20250120,-15.53,3160,20240419,72.15,6440,-15.53,20250120,4200,29.52,20250407,6440,-15.53,20250120,3205,69.73,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,31762,N,00,N
20250430,110316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,-20,5,-0.36,1814006130,326573,62.31,5650,5660,5430,7120,3840,5480,5554.67,5.87,0,-603,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2488,9.55,2.23,12,0.72,572.00,2447.00,6440,20250120,-15.22,3160,20240419,72.78,6440,-15.22,20250120,4200,30.00,20250407,6440,-15.22,20250120,3205,70.36,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,31762,N,00,N
20250430,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,60,2,1.09,1092723060,195109,37.23,5650,5660,5530,7120,3840,5480,5600.58,5.87,0,-9934,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2525,9.69,2.26,12,0.43,572.00,2447.00,6440,20250120,-13.98,3160,20240419,75.32,6440,-13.98,20250120,4200,31.90,20250407,6440,-13.98,20250120,3205,72.85,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,31762,N,00,N
20250430,090317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,170,2,3.10,241298430,42802,8.17,5650,5660,5610,7120,3840,5480,5637.55,5.87,0,2222,5873,5676,5513,5316,5153,5595,5235,228,1640,500,4050,10,1,45573661,2575,9.88,2.31,12,0.09,572.00,2447.00,6440,20250120,-12.27,3160,20240419,78.80,6440,-12.27,20250120,4200,34.52,20250407,6440,-12.27,20250120,3205,76.29,20241031,3.26,Y,014940,500,227 억,,2674846,N,N,31762,N,00,N
20250429,160312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5480,-190,5,-3.35,2879331635,524078,71.33,5700,5710,5350,7370,3970,5670,5494.09,5.82,0,468,6003,5836,5693,5526,5383,5765,5455,228,1700,500,4190,10,1,45573661,2497,9.58,2.24,12,1.15,572.00,2447.00,6440,20250120,-14.91,2975,20240418,84.20,6440,-14.91,20250120,4200,30.48,20250407,6440,-14.91,20250120,3205,70.98,20241031,3.18,Y,014940,500,227 억,,2650297,N,N,31762,N,00,N
20250429,150315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-180,5,-3.17,2784457355,506760,68.98,5700,5710,5350,7370,3970,5670,5494.63,5.82,0,-1587,6003,5836,5693,5526,5383,5765,5455,228,1700,500,4190,10,1,45573661,2502,9.60,2.24,12,1.11,572.00,2447.00,6440,20250120,-14.75,2975,20240418,84.54,6440,-14.75,20250120,4200,30.71,20250407,6440,-14.75,20250120,3205,71.29,20241031,3.18,Y,014940,500,227 억,,2650297,N,N,12803,N,00,N
20250429,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-160,5,-2.82,2506477620,456237,62.10,5700,5710,5350,7370,3970,5670,5493.81,5.82,0,3740,6003,5836,5693,5526,5383,5765,5455,228,1700,500,4190,10,1,45573661,2511,9.63,2.25,12,1.00,572.00,2447.00,6440,20250120,-14.44,2975,20240418,85.21,6440,-14.44,20250120,4200,31.19,20250407,6440,-14.44,20250120,3205,71.92,20241031,3.18,Y,014940,500,227 억,,2650297,N,N,12803,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 160314 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 30 2 0.55 3074860890 556745 106.23 5650 5660 5420 7120 3840 5480 5522.93 5.87 0 13118 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2511 9.63 2.25 12 1.22 572.00 2447.00 6440 20250120 -14.44 3160 20240419 74.37 6440 -14.44 20250120 4200 31.19 20250407 6440 -14.44 20250120 3205 71.92 20241031 3.26 Y 014940 500 227 억 2674846 N N 100132 N 00 N
3 20250430 150316 57 100.00 KOSDAQ 기계·장비 N N N N N 5530 50 2 0.91 2907519220 526359 100.44 5650 5660 5420 7120 3840 5480 5523.83 5.87 0 -2377 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2520 9.67 2.26 12 1.15 572.00 2447.00 6440 20250120 -14.13 3160 20240419 75.00 6440 -14.13 20250120 4200 31.67 20250407 6440 -14.13 20250120 3205 72.54 20241031 3.26 Y 014940 500 227 억 2674846 N N 31762 N 00 N
4 20250430 140316 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 10 2 0.18 2587502465 468383 89.37 5650 5660 5420 7120 3840 5480 5524.33 5.87 0 -4833 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2502 9.60 2.24 12 1.03 572.00 2447.00 6440 20250120 -14.75 3160 20240419 73.73 6440 -14.75 20250120 4200 30.71 20250407 6440 -14.75 20250120 3205 71.29 20241031 3.26 Y 014940 500 227 억 2674846 N N 31762 N 00 N
5 20250430 130316 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 20 2 0.36 2421522585 438100 83.59 5650 5660 5420 7120 3840 5480 5527.33 5.87 0 -5217 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2507 9.62 2.25 12 0.96 572.00 2447.00 6440 20250120 -14.60 3160 20240419 74.05 6440 -14.60 20250120 4200 30.95 20250407 6440 -14.60 20250120 3205 71.61 20241031 3.26 Y 014940 500 227 억 2674846 N N 31762 N 00 N
6 20250430 120317 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 -40 5 -0.73 2183257755 394459 75.27 5650 5660 5420 7120 3840 5480 5534.82 5.87 0 -19701 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2479 9.51 2.22 12 0.87 572.00 2447.00 6440 20250120 -15.53 3160 20240419 72.15 6440 -15.53 20250120 4200 29.52 20250407 6440 -15.53 20250120 3205 69.73 20241031 3.26 Y 014940 500 227 억 2674846 N N 31762 N 00 N
7 20250430 110316 57 100.00 KOSDAQ 기계·장비 N N N N N 5460 -20 5 -0.36 1814006130 326573 62.31 5650 5660 5430 7120 3840 5480 5554.67 5.87 0 -603 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2488 9.55 2.23 12 0.72 572.00 2447.00 6440 20250120 -15.22 3160 20240419 72.78 6440 -15.22 20250120 4200 30.00 20250407 6440 -15.22 20250120 3205 70.36 20241031 3.26 Y 014940 500 227 억 2674846 N N 31762 N 00 N
8 20250430 100318 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 60 2 1.09 1092723060 195109 37.23 5650 5660 5530 7120 3840 5480 5600.58 5.87 0 -9934 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2525 9.69 2.26 12 0.43 572.00 2447.00 6440 20250120 -13.98 3160 20240419 75.32 6440 -13.98 20250120 4200 31.90 20250407 6440 -13.98 20250120 3205 72.85 20241031 3.26 Y 014940 500 227 억 2674846 N N 31762 N 00 N
9 20250430 090317 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 170 2 3.10 241298430 42802 8.17 5650 5660 5610 7120 3840 5480 5637.55 5.87 0 2222 5873 5676 5513 5316 5153 5595 5235 228 1640 500 4050 10 1 45573661 2575 9.88 2.31 12 0.09 572.00 2447.00 6440 20250120 -12.27 3160 20240419 78.80 6440 -12.27 20250120 4200 34.52 20250407 6440 -12.27 20250120 3205 76.29 20241031 3.26 Y 014940 500 227 억 2674846 N N 31762 N 00 N
10 20250429 160312 57 100.00 KOSDAQ 기계·장비 N N N N N 5480 -190 5 -3.35 2879331635 524078 71.33 5700 5710 5350 7370 3970 5670 5494.09 5.82 0 468 6003 5836 5693 5526 5383 5765 5455 228 1700 500 4190 10 1 45573661 2497 9.58 2.24 12 1.15 572.00 2447.00 6440 20250120 -14.91 2975 20240418 84.20 6440 -14.91 20250120 4200 30.48 20250407 6440 -14.91 20250120 3205 70.98 20241031 3.18 Y 014940 500 227 억 2650297 N N 31762 N 00 N
11 20250429 150315 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 -180 5 -3.17 2784457355 506760 68.98 5700 5710 5350 7370 3970 5670 5494.63 5.82 0 -1587 6003 5836 5693 5526 5383 5765 5455 228 1700 500 4190 10 1 45573661 2502 9.60 2.24 12 1.11 572.00 2447.00 6440 20250120 -14.75 2975 20240418 84.54 6440 -14.75 20250120 4200 30.71 20250407 6440 -14.75 20250120 3205 71.29 20241031 3.18 Y 014940 500 227 억 2650297 N N 12803 N 00 N
12 20250429 140315 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 -160 5 -2.82 2506477620 456237 62.10 5700 5710 5350 7370 3970 5670 5493.81 5.82 0 3740 6003 5836 5693 5526 5383 5765 5455 228 1700 500 4190 10 1 45573661 2511 9.63 2.25 12 1.00 572.00 2447.00 6440 20250120 -14.44 2975 20240418 85.21 6440 -14.44 20250120 4200 31.19 20250407 6440 -14.44 20250120 3205 71.92 20241031 3.18 Y 014940 500 227 억 2650297 N N 12803 N 00 N