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
079950/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
20250430,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,-13,5,-2.11,40032829,64918,66.10,628,629,600,802,432,617,616.67,1.04,0,966,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,140,-1.39,0.49,12,0.28,-433.00,1228.00,1145,20240613,-47.25,553,20250319,9.22,820,-26.34,20250113,553,9.22,20250319,1145,-47.25,20240613,553,9.22,20250319,0.00,Y,079950,500,116 억,,240761,N,N,51,N,00,N
20250430,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,622,5,2,0.81,37038339,60010,61.10,628,629,600,802,432,617,617.20,1.04,0,1070,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,144,-1.44,0.51,12,0.26,-433.00,1228.00,1145,20240613,-45.68,553,20250319,12.48,820,-24.15,20250113,553,12.48,20250319,1145,-45.68,20240613,553,12.48,20250319,0.00,Y,079950,500,116 억,,240761,N,N,0,N,00,N
20250430,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,-2,5,-0.32,34354042,55632,56.64,628,629,600,802,432,617,617.52,1.04,0,1228,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,143,-1.42,0.50,12,0.24,-433.00,1228.00,1145,20240613,-46.29,553,20250319,11.21,820,-25.00,20250113,553,11.21,20250319,1145,-46.29,20240613,553,11.21,20250319,0.00,Y,079950,500,116 억,,240761,N,N,0,N,00,N
20250430,130652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,2,2,0.32,32882042,53246,54.21,628,629,600,802,432,617,617.55,1.04,0,1236,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,144,-1.43,0.50,12,0.23,-433.00,1228.00,1145,20240613,-45.94,553,20250319,11.93,820,-24.51,20250113,553,11.93,20250319,1145,-45.94,20240613,553,11.93,20250319,0.00,Y,079950,500,116 억,,240761,N,N,0,N,00,N
20250430,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,6,2,0.97,25101039,40512,41.25,628,629,617,802,432,617,619.60,1.04,0,976,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,145,-1.44,0.51,12,0.17,-433.00,1228.00,1145,20240613,-45.59,553,20250319,12.66,820,-24.02,20250113,553,12.66,20250319,1145,-45.59,20240613,553,12.66,20250319,0.00,Y,079950,500,116 억,,240761,N,N,0,N,00,N
20250430,110652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,618,1,2,0.16,21334469,34454,35.08,628,629,617,802,432,617,619.22,1.04,0,810,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,143,-1.43,0.50,12,0.15,-433.00,1228.00,1145,20240613,-46.03,553,20250319,11.75,820,-24.63,20250113,553,11.75,20250319,1145,-46.03,20240613,553,11.75,20250319,0.00,Y,079950,500,116 억,,240761,N,N,0,N,00,N
20250430,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,6,2,0.97,19012628,30710,31.27,628,629,617,802,432,617,619.10,1.04,0,812,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,145,-1.44,0.51,12,0.13,-433.00,1228.00,1145,20240613,-45.59,553,20250319,12.66,820,-24.02,20250113,553,12.66,20250319,1145,-45.59,20240613,553,12.66,20250319,0.00,Y,079950,500,116 억,,240761,N,N,0,N,00,N
20250430,090655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,628,11,2,1.78,339420,541,0.55,628,628,624,802,432,617,627.39,1.04,0,0,649,632,622,605,595,641,614,116,185,500,390,1,1,23200000,146,-1.45,0.51,12,0.00,-433.00,1228.00,1145,20240613,-45.15,553,20250319,13.56,820,-23.41,20250113,553,13.56,20250319,1145,-45.15,20240613,553,13.56,20250319,0.00,Y,079950,500,116 억,,240761,N,N,0,N,00,N
20250429,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,617,5,2,0.82,61565322,98212,64.07,612,639,612,795,429,612,626.86,1.02,0,4549,655,633,622,600,589,628,595,116,183,500,390,1,1,23200000,143,-1.42,0.50,12,0.42,-433.00,1228.00,1145,20240613,-46.11,553,20250319,11.57,820,-24.76,20250113,553,11.57,20250319,1145,-46.11,20240613,553,11.57,20250319,0.00,Y,079950,500,116 억,,236470,N,N,1541,N,00,N
20250429,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,624,12,2,1.96,56180404,89571,58.43,612,639,612,795,429,612,627.22,1.02,0,6067,655,633,622,600,589,628,595,116,183,500,390,1,1,23200000,145,-1.44,0.51,12,0.39,-433.00,1228.00,1145,20240613,-45.50,553,20250319,12.84,820,-23.90,20250113,553,12.84,20250319,1145,-45.50,20240613,553,12.84,20250319,0.00,Y,079950,500,116 억,,236470,N,N,1541,N,00,N
20250429,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,635,23,2,3.76,33287118,53096,34.64,612,639,612,795,429,612,626.92,1.02,0,3960,655,633,622,600,589,628,595,116,183,500,390,1,1,23200000,147,-1.47,0.52,12,0.23,-433.00,1228.00,1145,20240613,-44.54,553,20250319,14.83,820,-22.56,20250113,553,14.83,20250319,1145,-44.54,20240613,553,14.83,20250319,0.00,Y,079950,500,116 억,,236470,N,N,1541,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 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 604 -13 5 -2.11 40032829 64918 66.10 628 629 600 802 432 617 616.67 1.04 0 966 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 140 -1.39 0.49 12 0.28 -433.00 1228.00 1145 20240613 -47.25 553 20250319 9.22 820 -26.34 20250113 553 9.22 20250319 1145 -47.25 20240613 553 9.22 20250319 0.00 Y 079950 500 116 억 240761 N N 51 N 00 N
3 20250430 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 622 5 2 0.81 37038339 60010 61.10 628 629 600 802 432 617 617.20 1.04 0 1070 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 144 -1.44 0.51 12 0.26 -433.00 1228.00 1145 20240613 -45.68 553 20250319 12.48 820 -24.15 20250113 553 12.48 20250319 1145 -45.68 20240613 553 12.48 20250319 0.00 Y 079950 500 116 억 240761 N N 0 N 00 N
4 20250430 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 615 -2 5 -0.32 34354042 55632 56.64 628 629 600 802 432 617 617.52 1.04 0 1228 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 143 -1.42 0.50 12 0.24 -433.00 1228.00 1145 20240613 -46.29 553 20250319 11.21 820 -25.00 20250113 553 11.21 20250319 1145 -46.29 20240613 553 11.21 20250319 0.00 Y 079950 500 116 억 240761 N N 0 N 00 N
5 20250430 130652 57 100.00 KOSDAQ 기계·장비 N N N N N 619 2 2 0.32 32882042 53246 54.21 628 629 600 802 432 617 617.55 1.04 0 1236 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 144 -1.43 0.50 12 0.23 -433.00 1228.00 1145 20240613 -45.94 553 20250319 11.93 820 -24.51 20250113 553 11.93 20250319 1145 -45.94 20240613 553 11.93 20250319 0.00 Y 079950 500 116 억 240761 N N 0 N 00 N
6 20250430 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 623 6 2 0.97 25101039 40512 41.25 628 629 617 802 432 617 619.60 1.04 0 976 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 145 -1.44 0.51 12 0.17 -433.00 1228.00 1145 20240613 -45.59 553 20250319 12.66 820 -24.02 20250113 553 12.66 20250319 1145 -45.59 20240613 553 12.66 20250319 0.00 Y 079950 500 116 억 240761 N N 0 N 00 N
7 20250430 110652 57 100.00 KOSDAQ 기계·장비 N N N N N 618 1 2 0.16 21334469 34454 35.08 628 629 617 802 432 617 619.22 1.04 0 810 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 143 -1.43 0.50 12 0.15 -433.00 1228.00 1145 20240613 -46.03 553 20250319 11.75 820 -24.63 20250113 553 11.75 20250319 1145 -46.03 20240613 553 11.75 20250319 0.00 Y 079950 500 116 억 240761 N N 0 N 00 N
8 20250430 100655 57 100.00 KOSDAQ 기계·장비 N N N N N 623 6 2 0.97 19012628 30710 31.27 628 629 617 802 432 617 619.10 1.04 0 812 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 145 -1.44 0.51 12 0.13 -433.00 1228.00 1145 20240613 -45.59 553 20250319 12.66 820 -24.02 20250113 553 12.66 20250319 1145 -45.59 20240613 553 12.66 20250319 0.00 Y 079950 500 116 억 240761 N N 0 N 00 N
9 20250430 090655 57 100.00 KOSDAQ 기계·장비 N N N N N 628 11 2 1.78 339420 541 0.55 628 628 624 802 432 617 627.39 1.04 0 0 649 632 622 605 595 641 614 116 185 500 390 1 1 23200000 146 -1.45 0.51 12 0.00 -433.00 1228.00 1145 20240613 -45.15 553 20250319 13.56 820 -23.41 20250113 553 13.56 20250319 1145 -45.15 20240613 553 13.56 20250319 0.00 Y 079950 500 116 억 240761 N N 0 N 00 N
10 20250429 160646 57 100.00 KOSDAQ 기계·장비 N N N N N 617 5 2 0.82 61565322 98212 64.07 612 639 612 795 429 612 626.86 1.02 0 4549 655 633 622 600 589 628 595 116 183 500 390 1 1 23200000 143 -1.42 0.50 12 0.42 -433.00 1228.00 1145 20240613 -46.11 553 20250319 11.57 820 -24.76 20250113 553 11.57 20250319 1145 -46.11 20240613 553 11.57 20250319 0.00 Y 079950 500 116 억 236470 N N 1541 N 00 N
11 20250429 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 624 12 2 1.96 56180404 89571 58.43 612 639 612 795 429 612 627.22 1.02 0 6067 655 633 622 600 589 628 595 116 183 500 390 1 1 23200000 145 -1.44 0.51 12 0.39 -433.00 1228.00 1145 20240613 -45.50 553 20250319 12.84 820 -23.90 20250113 553 12.84 20250319 1145 -45.50 20240613 553 12.84 20250319 0.00 Y 079950 500 116 억 236470 N N 1541 N 00 N
12 20250429 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 635 23 2 3.76 33287118 53096 34.64 612 639 612 795 429 612 626.92 1.02 0 3960 655 633 622 600 589 628 595 116 183 500 390 1 1 23200000 147 -1.47 0.52 12 0.23 -433.00 1228.00 1145 20240613 -44.54 553 20250319 14.83 820 -22.56 20250113 553 14.83 20250319 1145 -44.54 20240613 553 14.83 20250319 0.00 Y 079950 500 116 억 236470 N N 1541 N 00 N