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
065130/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
20250430,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,-50,5,-1.18,25737785,6139,97.99,4235,4290,4150,5500,2965,4235,4192.50,3.55,0,-97,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,683,-57.33,0.33,12,0.04,-73.00,12661.00,7190,20240502,-41.79,3720,20241210,12.50,6100,-31.39,20250106,3850,8.70,20250409,7190,-41.79,20240502,3720,12.50,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250430,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-75,5,-1.77,25076555,5981,95.47,4235,4290,4150,5500,2965,4235,4192.70,3.55,0,-11,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,679,-56.99,0.33,12,0.04,-73.00,12661.00,7190,20240502,-42.14,3720,20241210,11.83,6100,-31.80,20250106,3850,8.05,20250409,7190,-42.14,20240502,3720,11.83,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250430,140610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-40,5,-0.94,13746645,3265,52.11,4235,4290,4185,5500,2965,4235,4210.30,3.55,0,-357,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,685,-57.47,0.33,12,0.02,-73.00,12661.00,7190,20240502,-41.66,3720,20241210,12.77,6100,-31.23,20250106,3850,8.96,20250409,7190,-41.66,20240502,3720,12.77,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250430,130610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-15,5,-0.35,5896845,1395,22.27,4235,4290,4215,5500,2965,4235,4227.13,3.55,0,-479,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,689,-57.81,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.31,3720,20241210,13.44,6100,-30.82,20250106,3850,9.61,20250409,7190,-41.31,20240502,3720,13.44,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250430,120612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,5,2,0.12,5382465,1273,20.32,4235,4290,4215,5500,2965,4235,4228.17,3.55,0,-369,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,692,-58.08,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.03,3720,20241210,13.98,6100,-30.49,20250106,3850,10.13,20250409,7190,-41.03,20240502,3720,13.98,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250430,110610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,5,2,0.12,5314675,1257,20.06,4235,4290,4215,5500,2965,4235,4228.06,3.55,0,-369,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,692,-58.08,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.03,3720,20241210,13.98,6100,-30.49,20250106,3850,10.13,20250409,7190,-41.03,20240502,3720,13.98,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250430,100613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,20,2,0.47,1196735,282,4.50,4235,4290,4215,5500,2965,4235,4243.74,3.55,0,-242,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,695,-58.29,0.34,12,0.00,-73.00,12661.00,7190,20240502,-40.82,3720,20241210,14.38,6100,-30.25,20250106,3850,10.52,20250409,7190,-40.82,20240502,3720,14.38,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250430,090613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4290,55,2,1.30,1018840,240,3.83,4235,4290,4215,5500,2965,4235,4245.17,3.55,0,-220,4345,4290,4260,4205,4175,4275,4190,89,1265,500,3040,5,1,16330482,701,-58.77,0.34,12,0.00,-73.00,12661.00,7190,20240502,-40.33,3720,20241210,15.32,6100,-29.67,20250106,3850,11.43,20250409,7190,-40.33,20240502,3720,15.32,20241210,0.57,Y,065130,500,89 억,,579767,N,N,0,N,00,N
20250429,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,-60,5,-1.40,26621270,6265,152.80,4315,4315,4230,5580,3010,4295,4249.21,3.55,0,643,4355,4325,4290,4260,4225,4307,4242,89,1285,500,3090,5,1,16330482,692,-58.01,0.33,12,0.04,-73.00,12661.00,7190,20240502,-41.10,3720,20241210,13.84,6100,-30.57,20250106,3850,10.00,20250409,7190,-41.10,20240502,3720,13.84,20241210,0.58,Y,065130,500,89 억,,579130,N,N,0,N,00,N
20250429,150608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,-65,5,-1.51,23890115,5620,137.07,4315,4315,4230,5580,3010,4295,4250.91,3.55,0,465,4355,4325,4290,4260,4225,4307,4242,89,1285,500,3090,5,1,16330482,691,-57.95,0.33,12,0.03,-73.00,12661.00,7190,20240502,-41.17,3720,20241210,13.71,6100,-30.66,20250106,3850,9.87,20250409,7190,-41.17,20240502,3720,13.71,20241210,0.58,Y,065130,500,89 억,,579130,N,N,0,N,00,N
20250429,140608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-45,5,-1.05,16056020,3772,92.00,4315,4315,4230,5580,3010,4295,4256.63,3.55,0,149,4355,4325,4290,4260,4225,4307,4242,89,1285,500,3090,5,1,16330482,694,-58.22,0.34,12,0.02,-73.00,12661.00,7190,20240502,-40.89,3720,20241210,14.25,6100,-30.33,20250106,3850,10.39,20250409,7190,-40.89,20240502,3720,14.25,20241210,0.58,Y,065130,500,89 억,,579130,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 160605 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 -50 5 -1.18 25737785 6139 97.99 4235 4290 4150 5500 2965 4235 4192.50 3.55 0 -97 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 683 -57.33 0.33 12 0.04 -73.00 12661.00 7190 20240502 -41.79 3720 20241210 12.50 6100 -31.39 20250106 3850 8.70 20250409 7190 -41.79 20240502 3720 12.50 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
3 20250430 150610 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 -75 5 -1.77 25076555 5981 95.47 4235 4290 4150 5500 2965 4235 4192.70 3.55 0 -11 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 679 -56.99 0.33 12 0.04 -73.00 12661.00 7190 20240502 -42.14 3720 20241210 11.83 6100 -31.80 20250106 3850 8.05 20250409 7190 -42.14 20240502 3720 11.83 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
4 20250430 140610 57 100.00 KOSDAQ 기계·장비 N N N N N 4195 -40 5 -0.94 13746645 3265 52.11 4235 4290 4185 5500 2965 4235 4210.30 3.55 0 -357 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 685 -57.47 0.33 12 0.02 -73.00 12661.00 7190 20240502 -41.66 3720 20241210 12.77 6100 -31.23 20250106 3850 8.96 20250409 7190 -41.66 20240502 3720 12.77 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
5 20250430 130610 57 100.00 KOSDAQ 기계·장비 N N N N N 4220 -15 5 -0.35 5896845 1395 22.27 4235 4290 4215 5500 2965 4235 4227.13 3.55 0 -479 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 689 -57.81 0.33 12 0.01 -73.00 12661.00 7190 20240502 -41.31 3720 20241210 13.44 6100 -30.82 20250106 3850 9.61 20250409 7190 -41.31 20240502 3720 13.44 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
6 20250430 120612 57 100.00 KOSDAQ 기계·장비 N N N N N 4240 5 2 0.12 5382465 1273 20.32 4235 4290 4215 5500 2965 4235 4228.17 3.55 0 -369 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 692 -58.08 0.33 12 0.01 -73.00 12661.00 7190 20240502 -41.03 3720 20241210 13.98 6100 -30.49 20250106 3850 10.13 20250409 7190 -41.03 20240502 3720 13.98 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
7 20250430 110610 57 100.00 KOSDAQ 기계·장비 N N N N N 4240 5 2 0.12 5314675 1257 20.06 4235 4290 4215 5500 2965 4235 4228.06 3.55 0 -369 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 692 -58.08 0.33 12 0.01 -73.00 12661.00 7190 20240502 -41.03 3720 20241210 13.98 6100 -30.49 20250106 3850 10.13 20250409 7190 -41.03 20240502 3720 13.98 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
8 20250430 100613 57 100.00 KOSDAQ 기계·장비 N N N N N 4255 20 2 0.47 1196735 282 4.50 4235 4290 4215 5500 2965 4235 4243.74 3.55 0 -242 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 695 -58.29 0.34 12 0.00 -73.00 12661.00 7190 20240502 -40.82 3720 20241210 14.38 6100 -30.25 20250106 3850 10.52 20250409 7190 -40.82 20240502 3720 14.38 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
9 20250430 090613 57 100.00 KOSDAQ 기계·장비 N N N N N 4290 55 2 1.30 1018840 240 3.83 4235 4290 4215 5500 2965 4235 4245.17 3.55 0 -220 4345 4290 4260 4205 4175 4275 4190 89 1265 500 3040 5 1 16330482 701 -58.77 0.34 12 0.00 -73.00 12661.00 7190 20240502 -40.33 3720 20241210 15.32 6100 -29.67 20250106 3850 11.43 20250409 7190 -40.33 20240502 3720 15.32 20241210 0.57 Y 065130 500 89 억 579767 N N 0 N 00 N
10 20250429 160605 57 100.00 KOSDAQ 기계·장비 N N N N N 4235 -60 5 -1.40 26621270 6265 152.80 4315 4315 4230 5580 3010 4295 4249.21 3.55 0 643 4355 4325 4290 4260 4225 4307 4242 89 1285 500 3090 5 1 16330482 692 -58.01 0.33 12 0.04 -73.00 12661.00 7190 20240502 -41.10 3720 20241210 13.84 6100 -30.57 20250106 3850 10.00 20250409 7190 -41.10 20240502 3720 13.84 20241210 0.58 Y 065130 500 89 억 579130 N N 0 N 00 N
11 20250429 150608 57 100.00 KOSDAQ 기계·장비 N N N N N 4230 -65 5 -1.51 23890115 5620 137.07 4315 4315 4230 5580 3010 4295 4250.91 3.55 0 465 4355 4325 4290 4260 4225 4307 4242 89 1285 500 3090 5 1 16330482 691 -57.95 0.33 12 0.03 -73.00 12661.00 7190 20240502 -41.17 3720 20241210 13.71 6100 -30.66 20250106 3850 9.87 20250409 7190 -41.17 20240502 3720 13.71 20241210 0.58 Y 065130 500 89 억 579130 N N 0 N 00 N
12 20250429 140608 57 100.00 KOSDAQ 기계·장비 N N N N N 4250 -45 5 -1.05 16056020 3772 92.00 4315 4315 4230 5580 3010 4295 4256.63 3.55 0 149 4355 4325 4290 4260 4225 4307 4242 89 1285 500 3090 5 1 16330482 694 -58.22 0.34 12 0.02 -73.00 12661.00 7190 20240502 -40.89 3720 20241210 14.25 6100 -30.33 20250106 3850 10.39 20250409 7190 -40.89 20240502 3720 14.25 20241210 0.58 Y 065130 500 89 억 579130 N N 0 N 00 N