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
083500/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
20250430,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-260,5,-2.81,216501895,23919,187.84,9300,9300,8980,12020,6480,9250,9051.46,9.32,0,2270,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,771,5.51,0.92,12,0.28,1632.00,9755.00,16410,20240701,-45.22,6850,20241209,31.24,12400,-27.50,20250207,7800,15.26,20250102,16410,-45.22,20240701,6850,31.24,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250430,150700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9030,-220,5,-2.38,206548185,22812,179.14,9300,9300,8980,12020,6480,9250,9054.37,9.32,0,2501,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,774,5.53,0.93,12,0.27,1632.00,9755.00,16410,20240701,-44.97,6850,20241209,31.82,12400,-27.18,20250207,7800,15.77,20250102,16410,-44.97,20240701,6850,31.82,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250430,140701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-200,5,-2.16,190301585,21013,165.01,9300,9300,8980,12020,6480,9250,9056.37,9.32,0,2668,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,776,5.55,0.93,12,0.25,1632.00,9755.00,16410,20240701,-44.85,6850,20241209,32.12,12400,-27.02,20250207,7800,16.03,20250102,16410,-44.85,20240701,6850,32.12,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250430,130700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,-250,5,-2.70,182656395,20167,158.37,9300,9300,8980,12020,6480,9250,9057.19,9.32,0,2203,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,772,5.51,0.92,12,0.24,1632.00,9755.00,16410,20240701,-45.16,6850,20241209,31.39,12400,-27.42,20250207,7800,15.38,20250102,16410,-45.16,20240701,6850,31.39,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250430,120703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,-250,5,-2.70,165611465,18272,143.49,9300,9300,8990,12020,6480,9250,9063.67,9.32,0,2008,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,772,5.51,0.92,12,0.21,1632.00,9755.00,16410,20240701,-45.16,6850,20241209,31.39,12400,-27.42,20250207,7800,15.38,20250102,16410,-45.16,20240701,6850,31.39,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250430,110701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-210,5,-2.27,127665625,14057,110.39,9300,9300,8990,12020,6480,9250,9082.00,9.32,0,308,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,775,5.54,0.93,12,0.16,1632.00,9755.00,16410,20240701,-44.91,6850,20241209,31.97,12400,-27.10,20250207,7800,15.90,20250102,16410,-44.91,20240701,6850,31.97,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250430,100703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,-160,5,-1.73,58752695,6423,50.44,9300,9300,9090,12020,6480,9250,9147.24,9.32,0,-222,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,780,5.57,0.93,12,0.07,1632.00,9755.00,16410,20240701,-44.61,6850,20241209,32.70,12400,-26.69,20250207,7800,16.54,20250102,16410,-44.61,20240701,6850,32.70,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250430,090704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-90,5,-0.97,9367690,1015,7.97,9300,9300,9160,12020,6480,9250,9229.25,9.32,0,-961,9536,9392,9256,9112,8976,9465,9185,43,2770,500,5550,10,1,8575722,786,5.61,0.94,12,0.01,1632.00,9755.00,16410,20240701,-44.18,6850,20241209,33.72,12400,-26.13,20250207,7800,17.44,20250102,16410,-44.18,20240701,6850,33.72,20241209,4.70,Y,083500,500,42 억,,799563,N,N,0,N,00,N
20250429,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,60,2,0.65,118077870,12734,32.65,9200,9400,9120,11940,6440,9190,9272.65,9.30,0,3113,9783,9486,9323,9026,8863,9405,8945,43,2750,500,5510,10,1,8575722,793,5.67,0.95,12,0.15,1632.00,9755.00,16410,20240701,-43.63,6850,20241209,35.04,12400,-25.40,20250207,7800,18.59,20250102,16410,-43.63,20240701,6850,35.04,20241209,4.65,Y,083500,500,42 억,,797300,N,N,0,N,00,N
20250429,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,90,2,0.98,112671230,12150,31.16,9200,9400,9120,11940,6440,9190,9273.35,9.30,0,3321,9783,9486,9323,9026,8863,9405,8945,43,2750,500,5510,10,1,8575722,796,5.69,0.95,12,0.14,1632.00,9755.00,16410,20240701,-43.45,6850,20241209,35.47,12400,-25.16,20250207,7800,18.97,20250102,16410,-43.45,20240701,6850,35.47,20241209,4.65,Y,083500,500,42 억,,797300,N,N,0,N,00,N
20250429,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,180,2,1.96,91412180,9866,25.30,9200,9400,9120,11940,6440,9190,9265.37,9.30,0,2120,9783,9486,9323,9026,8863,9405,8945,43,2750,500,5510,10,1,8575722,804,5.74,0.96,12,0.12,1632.00,9755.00,16410,20240701,-42.90,6850,20241209,36.79,12400,-24.44,20250207,7800,20.13,20250102,16410,-42.90,20240701,6850,36.79,20241209,4.65,Y,083500,500,42 억,,797300,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 160655 57 100.00 KOSDAQ 기계·장비 N N N N N 8990 -260 5 -2.81 216501895 23919 187.84 9300 9300 8980 12020 6480 9250 9051.46 9.32 0 2270 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 771 5.51 0.92 12 0.28 1632.00 9755.00 16410 20240701 -45.22 6850 20241209 31.24 12400 -27.50 20250207 7800 15.26 20250102 16410 -45.22 20240701 6850 31.24 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
3 20250430 150700 57 100.00 KOSDAQ 기계·장비 N N N N N 9030 -220 5 -2.38 206548185 22812 179.14 9300 9300 8980 12020 6480 9250 9054.37 9.32 0 2501 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 774 5.53 0.93 12 0.27 1632.00 9755.00 16410 20240701 -44.97 6850 20241209 31.82 12400 -27.18 20250207 7800 15.77 20250102 16410 -44.97 20240701 6850 31.82 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
4 20250430 140701 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 -200 5 -2.16 190301585 21013 165.01 9300 9300 8980 12020 6480 9250 9056.37 9.32 0 2668 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 776 5.55 0.93 12 0.25 1632.00 9755.00 16410 20240701 -44.85 6850 20241209 32.12 12400 -27.02 20250207 7800 16.03 20250102 16410 -44.85 20240701 6850 32.12 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
5 20250430 130700 57 100.00 KOSDAQ 기계·장비 N N N N N 9000 -250 5 -2.70 182656395 20167 158.37 9300 9300 8980 12020 6480 9250 9057.19 9.32 0 2203 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 772 5.51 0.92 12 0.24 1632.00 9755.00 16410 20240701 -45.16 6850 20241209 31.39 12400 -27.42 20250207 7800 15.38 20250102 16410 -45.16 20240701 6850 31.39 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
6 20250430 120703 57 100.00 KOSDAQ 기계·장비 N N N N N 9000 -250 5 -2.70 165611465 18272 143.49 9300 9300 8990 12020 6480 9250 9063.67 9.32 0 2008 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 772 5.51 0.92 12 0.21 1632.00 9755.00 16410 20240701 -45.16 6850 20241209 31.39 12400 -27.42 20250207 7800 15.38 20250102 16410 -45.16 20240701 6850 31.39 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
7 20250430 110701 57 100.00 KOSDAQ 기계·장비 N N N N N 9040 -210 5 -2.27 127665625 14057 110.39 9300 9300 8990 12020 6480 9250 9082.00 9.32 0 308 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 775 5.54 0.93 12 0.16 1632.00 9755.00 16410 20240701 -44.91 6850 20241209 31.97 12400 -27.10 20250207 7800 15.90 20250102 16410 -44.91 20240701 6850 31.97 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
8 20250430 100703 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 -160 5 -1.73 58752695 6423 50.44 9300 9300 9090 12020 6480 9250 9147.24 9.32 0 -222 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 780 5.57 0.93 12 0.07 1632.00 9755.00 16410 20240701 -44.61 6850 20241209 32.70 12400 -26.69 20250207 7800 16.54 20250102 16410 -44.61 20240701 6850 32.70 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
9 20250430 090704 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -90 5 -0.97 9367690 1015 7.97 9300 9300 9160 12020 6480 9250 9229.25 9.32 0 -961 9536 9392 9256 9112 8976 9465 9185 43 2770 500 5550 10 1 8575722 786 5.61 0.94 12 0.01 1632.00 9755.00 16410 20240701 -44.18 6850 20241209 33.72 12400 -26.13 20250207 7800 17.44 20250102 16410 -44.18 20240701 6850 33.72 20241209 4.70 Y 083500 500 42 억 799563 N N 0 N 00 N
10 20250429 160654 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 60 2 0.65 118077870 12734 32.65 9200 9400 9120 11940 6440 9190 9272.65 9.30 0 3113 9783 9486 9323 9026 8863 9405 8945 43 2750 500 5510 10 1 8575722 793 5.67 0.95 12 0.15 1632.00 9755.00 16410 20240701 -43.63 6850 20241209 35.04 12400 -25.40 20250207 7800 18.59 20250102 16410 -43.63 20240701 6850 35.04 20241209 4.65 Y 083500 500 42 억 797300 N N 0 N 00 N
11 20250429 150658 57 100.00 KOSDAQ 기계·장비 N N N N N 9280 90 2 0.98 112671230 12150 31.16 9200 9400 9120 11940 6440 9190 9273.35 9.30 0 3321 9783 9486 9323 9026 8863 9405 8945 43 2750 500 5510 10 1 8575722 796 5.69 0.95 12 0.14 1632.00 9755.00 16410 20240701 -43.45 6850 20241209 35.47 12400 -25.16 20250207 7800 18.97 20250102 16410 -43.45 20240701 6850 35.47 20241209 4.65 Y 083500 500 42 억 797300 N N 0 N 00 N
12 20250429 140658 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 180 2 1.96 91412180 9866 25.30 9200 9400 9120 11940 6440 9190 9265.37 9.30 0 2120 9783 9486 9323 9026 8863 9405 8945 43 2750 500 5510 10 1 8575722 804 5.74 0.96 12 0.12 1632.00 9755.00 16410 20240701 -42.90 6850 20241209 36.79 12400 -24.44 20250207 7800 20.13 20250102 16410 -42.90 20240701 6850 36.79 20241209 4.65 Y 083500 500 42 억 797300 N N 0 N 00 N