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
026040/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
20250430,160355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1679,-51,5,-2.95,24162563,14280,33.38,1730,1730,1674,2245,1211,1730,1692.12,2.47,0,1941,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,277,-18.45,0.56,12,0.09,-91.00,3015.00,2975,20241213,-43.56,1391,20250403,20.70,2525,-33.50,20250107,1391,20.70,20250403,2975,-43.56,20241213,1391,20.70,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250430,150358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1680,-50,5,-2.89,21573471,12738,29.77,1730,1730,1679,2245,1211,1730,1693.63,2.47,0,3087,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,277,-18.46,0.56,12,0.08,-91.00,3015.00,2975,20241213,-43.53,1391,20250403,20.78,2525,-33.47,20250107,1391,20.78,20250403,2975,-43.53,20241213,1391,20.78,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250430,140359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1687,-43,5,-2.49,21136366,12478,29.16,1730,1730,1679,2245,1211,1730,1693.89,2.47,0,3331,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,278,-18.54,0.56,12,0.08,-91.00,3015.00,2975,20241213,-43.29,1391,20250403,21.28,2525,-33.19,20250107,1391,21.28,20250403,2975,-43.29,20241213,1391,21.28,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250430,130359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1701,-29,5,-1.68,11426970,6715,15.69,1730,1730,1692,2245,1211,1730,1701.71,2.47,0,-407,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,281,-18.69,0.56,12,0.04,-91.00,3015.00,2975,20241213,-42.82,1391,20250403,22.29,2525,-32.63,20250107,1391,22.29,20250403,2975,-42.82,20241213,1391,22.29,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250430,120400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1703,-27,5,-1.56,10523970,6184,14.45,1730,1730,1692,2245,1211,1730,1701.81,2.47,0,-12,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,281,-18.71,0.56,12,0.04,-91.00,3015.00,2975,20241213,-42.76,1391,20250403,22.43,2525,-32.55,20250107,1391,22.43,20250403,2975,-42.76,20241213,1391,22.43,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250430,110358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1708,-22,5,-1.27,8225791,4830,11.29,1730,1730,1692,2245,1211,1730,1703.06,2.47,0,-4,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,282,-18.77,0.57,12,0.03,-91.00,3015.00,2975,20241213,-42.59,1391,20250403,22.79,2525,-32.36,20250107,1391,22.79,20250403,2975,-42.59,20241213,1391,22.79,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250430,100401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1709,-21,5,-1.21,7118716,4182,9.77,1730,1730,1692,2245,1211,1730,1702.23,2.47,0,18,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,282,-18.78,0.57,12,0.03,-91.00,3015.00,2975,20241213,-42.55,1391,20250403,22.86,2525,-32.32,20250107,1391,22.86,20250403,2975,-42.55,20241213,1391,22.86,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250430,090400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1716,-14,5,-0.81,907900,525,1.23,1730,1730,1716,2245,1211,1730,1729.33,2.47,0,1,1766,1747,1716,1697,1666,1757,1707,87,515,500,1100,1,1,16503790,283,-18.86,0.57,12,0.00,-91.00,3015.00,2975,20241213,-42.32,1391,20250403,23.36,2525,-32.04,20250107,1391,23.36,20250403,2975,-42.32,20241213,1391,23.36,20250403,0.18,Y,026040,500,86 억,,408430,N,N,5910,N,00,N
20250429,160355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,22,2,1.29,73408060,42785,120.40,1708,1735,1685,2220,1196,1708,1715.74,2.41,0,-3785,1757,1732,1703,1678,1649,1745,1691,87,512,500,1090,1,1,16503790,286,-19.01,0.57,12,0.26,-91.00,3015.00,2975,20241213,-41.85,1391,20250403,24.37,2525,-31.49,20250107,1391,24.37,20250403,2975,-41.85,20241213,1391,24.37,20250403,0.18,Y,026040,500,86 억,,397211,N,N,5910,N,00,N
20250429,150357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1727,19,2,1.11,69988343,40808,114.83,1708,1733,1685,2220,1196,1708,1715.06,2.41,0,-2884,1757,1732,1703,1678,1649,1745,1691,87,512,500,1090,1,1,16503790,285,-18.98,0.57,12,0.25,-91.00,3015.00,2975,20241213,-41.95,1391,20250403,24.16,2525,-31.60,20250107,1391,24.16,20250403,2975,-41.95,20241213,1391,24.16,20250403,0.18,Y,026040,500,86 억,,397211,N,N,7480,N,00,N
20250429,140357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,22,2,1.29,61982627,36166,101.77,1708,1732,1685,2220,1196,1708,1713.84,2.41,0,-3030,1757,1732,1703,1678,1649,1745,1691,87,512,500,1090,1,1,16503790,286,-19.01,0.57,12,0.22,-91.00,3015.00,2975,20241213,-41.85,1391,20250403,24.37,2525,-31.49,20250107,1391,24.37,20250403,2975,-41.85,20241213,1391,24.37,20250403,0.18,Y,026040,500,86 억,,397211,N,N,7480,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 160355 57 100.00 KOSDAQ 기타제조 N N N N N 1679 -51 5 -2.95 24162563 14280 33.38 1730 1730 1674 2245 1211 1730 1692.12 2.47 0 1941 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 277 -18.45 0.56 12 0.09 -91.00 3015.00 2975 20241213 -43.56 1391 20250403 20.70 2525 -33.50 20250107 1391 20.70 20250403 2975 -43.56 20241213 1391 20.70 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
3 20250430 150358 57 100.00 KOSDAQ 기타제조 N N N N N 1680 -50 5 -2.89 21573471 12738 29.77 1730 1730 1679 2245 1211 1730 1693.63 2.47 0 3087 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 277 -18.46 0.56 12 0.08 -91.00 3015.00 2975 20241213 -43.53 1391 20250403 20.78 2525 -33.47 20250107 1391 20.78 20250403 2975 -43.53 20241213 1391 20.78 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
4 20250430 140359 57 100.00 KOSDAQ 기타제조 N N N N N 1687 -43 5 -2.49 21136366 12478 29.16 1730 1730 1679 2245 1211 1730 1693.89 2.47 0 3331 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 278 -18.54 0.56 12 0.08 -91.00 3015.00 2975 20241213 -43.29 1391 20250403 21.28 2525 -33.19 20250107 1391 21.28 20250403 2975 -43.29 20241213 1391 21.28 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
5 20250430 130359 57 100.00 KOSDAQ 기타제조 N N N N N 1701 -29 5 -1.68 11426970 6715 15.69 1730 1730 1692 2245 1211 1730 1701.71 2.47 0 -407 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 281 -18.69 0.56 12 0.04 -91.00 3015.00 2975 20241213 -42.82 1391 20250403 22.29 2525 -32.63 20250107 1391 22.29 20250403 2975 -42.82 20241213 1391 22.29 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
6 20250430 120400 57 100.00 KOSDAQ 기타제조 N N N N N 1703 -27 5 -1.56 10523970 6184 14.45 1730 1730 1692 2245 1211 1730 1701.81 2.47 0 -12 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 281 -18.71 0.56 12 0.04 -91.00 3015.00 2975 20241213 -42.76 1391 20250403 22.43 2525 -32.55 20250107 1391 22.43 20250403 2975 -42.76 20241213 1391 22.43 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
7 20250430 110358 57 100.00 KOSDAQ 기타제조 N N N N N 1708 -22 5 -1.27 8225791 4830 11.29 1730 1730 1692 2245 1211 1730 1703.06 2.47 0 -4 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 282 -18.77 0.57 12 0.03 -91.00 3015.00 2975 20241213 -42.59 1391 20250403 22.79 2525 -32.36 20250107 1391 22.79 20250403 2975 -42.59 20241213 1391 22.79 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
8 20250430 100401 57 100.00 KOSDAQ 기타제조 N N N N N 1709 -21 5 -1.21 7118716 4182 9.77 1730 1730 1692 2245 1211 1730 1702.23 2.47 0 18 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 282 -18.78 0.57 12 0.03 -91.00 3015.00 2975 20241213 -42.55 1391 20250403 22.86 2525 -32.32 20250107 1391 22.86 20250403 2975 -42.55 20241213 1391 22.86 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
9 20250430 090400 57 100.00 KOSDAQ 기타제조 N N N N N 1716 -14 5 -0.81 907900 525 1.23 1730 1730 1716 2245 1211 1730 1729.33 2.47 0 1 1766 1747 1716 1697 1666 1757 1707 87 515 500 1100 1 1 16503790 283 -18.86 0.57 12 0.00 -91.00 3015.00 2975 20241213 -42.32 1391 20250403 23.36 2525 -32.04 20250107 1391 23.36 20250403 2975 -42.32 20241213 1391 23.36 20250403 0.18 Y 026040 500 86 억 408430 N N 5910 N 00 N
10 20250429 160355 57 100.00 KOSDAQ 기타제조 N N N N N 1730 22 2 1.29 73408060 42785 120.40 1708 1735 1685 2220 1196 1708 1715.74 2.41 0 -3785 1757 1732 1703 1678 1649 1745 1691 87 512 500 1090 1 1 16503790 286 -19.01 0.57 12 0.26 -91.00 3015.00 2975 20241213 -41.85 1391 20250403 24.37 2525 -31.49 20250107 1391 24.37 20250403 2975 -41.85 20241213 1391 24.37 20250403 0.18 Y 026040 500 86 억 397211 N N 5910 N 00 N
11 20250429 150357 57 100.00 KOSDAQ 기타제조 N N N N N 1727 19 2 1.11 69988343 40808 114.83 1708 1733 1685 2220 1196 1708 1715.06 2.41 0 -2884 1757 1732 1703 1678 1649 1745 1691 87 512 500 1090 1 1 16503790 285 -18.98 0.57 12 0.25 -91.00 3015.00 2975 20241213 -41.95 1391 20250403 24.16 2525 -31.60 20250107 1391 24.16 20250403 2975 -41.95 20241213 1391 24.16 20250403 0.18 Y 026040 500 86 억 397211 N N 7480 N 00 N
12 20250429 140357 57 100.00 KOSDAQ 기타제조 N N N N N 1730 22 2 1.29 61982627 36166 101.77 1708 1732 1685 2220 1196 1708 1713.84 2.41 0 -3030 1757 1732 1703 1678 1649 1745 1691 87 512 500 1090 1 1 16503790 286 -19.01 0.57 12 0.22 -91.00 3015.00 2975 20241213 -41.85 1391 20250403 24.37 2525 -31.49 20250107 1391 24.37 20250403 2975 -41.85 20241213 1391 24.37 20250403 0.18 Y 026040 500 86 억 397211 N N 7480 N 00 N