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
090710/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
20250430,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1908,-62,5,-3.15,3053889722,1585343,161.56,1970,1970,1901,2560,1379,1970,1926.33,1.72,0,-27652,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2103,-31.80,1.68,12,1.44,-60.00,1137.00,3420,20240510,-44.21,1073,20241023,77.82,3045,-37.34,20250219,1565,21.92,20250131,3420,-44.21,20240510,1073,77.82,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,14323,N,00,N
20250430,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1909,-61,5,-3.10,2899364684,1504371,153.30,1970,1970,1901,2560,1379,1970,1927.29,1.72,0,-28365,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2104,-31.82,1.68,12,1.36,-60.00,1137.00,3420,20240510,-44.18,1073,20241023,77.91,3045,-37.31,20250219,1565,21.98,20250131,3420,-44.18,20240510,1073,77.91,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,15436,N,00,N
20250430,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1906,-64,5,-3.25,2715380785,1407944,143.48,1970,1970,1901,2560,1379,1970,1928.61,1.72,0,-23777,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2101,-31.77,1.68,12,1.28,-60.00,1137.00,3420,20240510,-44.27,1073,20241023,77.63,3045,-37.41,20250219,1565,21.79,20250131,3420,-44.27,20240510,1073,77.63,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,15436,N,00,N
20250430,130723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1906,-64,5,-3.25,2412677576,1249000,127.28,1970,1970,1901,2560,1379,1970,1931.68,1.72,0,-36405,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2101,-31.77,1.68,12,1.13,-60.00,1137.00,3420,20240510,-44.27,1073,20241023,77.63,3045,-37.41,20250219,1565,21.79,20250131,3420,-44.27,20240510,1073,77.63,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,15436,N,00,N
20250430,120726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1908,-62,5,-3.15,2054012001,1060911,108.11,1970,1970,1908,2560,1379,1970,1936.08,1.72,0,-88778,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2103,-31.80,1.68,12,0.96,-60.00,1137.00,3420,20240510,-44.21,1073,20241023,77.82,3045,-37.34,20250219,1565,21.92,20250131,3420,-44.21,20240510,1073,77.82,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,15436,N,00,N
20250430,110723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1929,-41,5,-2.08,1435398846,738119,75.22,1970,1970,1926,2560,1379,1970,1944.67,1.72,0,-74793,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2126,-32.15,1.70,12,0.67,-60.00,1137.00,3420,20240510,-43.60,1073,20241023,79.78,3045,-36.65,20250219,1565,23.26,20250131,3420,-43.60,20240510,1073,79.78,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,15436,N,00,N
20250430,100726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1950,-20,5,-1.02,718258475,367525,37.45,1970,1970,1949,2560,1379,1970,1954.31,1.72,0,-63934,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2150,-32.50,1.72,12,0.33,-60.00,1137.00,3420,20240510,-42.98,1073,20241023,81.73,3045,-35.96,20250219,1565,24.60,20250131,3420,-42.98,20240510,1073,81.73,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,15436,N,00,N
20250430,090727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1964,-6,5,-0.30,218417367,111705,11.38,1970,1970,1950,2560,1379,1970,1955.29,1.72,0,-29485,1989,1979,1965,1955,1941,1984,1960,551,590,500,1370,1,1,110237793,2165,-32.73,1.73,12,0.10,-60.00,1137.00,3420,20240510,-42.57,1073,20241023,83.04,3045,-35.50,20250219,1565,25.50,20250131,3420,-42.57,20240510,1073,83.04,20241023,1.02,Y,090710,500,551 억,,1893533,N,N,15436,N,00,N
20250429,160716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1970,14,2,0.72,1910053825,971577,50.80,1957,1975,1951,2540,1370,1956,1965.93,1.56,0,163089,2030,1993,1973,1936,1916,1983,1926,551,584,500,1360,1,1,110237793,2172,-32.83,1.73,12,0.88,-60.00,1137.00,3420,20240510,-42.40,1073,20241023,83.60,3045,-35.30,20250219,1565,25.88,20250131,3420,-42.40,20240510,1073,83.60,20241023,1.05,Y,090710,500,551 억,,1719974,N,N,15436,N,00,N
20250429,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1969,13,2,0.66,1815052191,923333,48.28,1957,1975,1951,2540,1370,1956,1965.77,1.56,0,168043,2030,1993,1973,1936,1916,1983,1926,551,584,500,1360,1,1,110237793,2171,-32.82,1.73,12,0.84,-60.00,1137.00,3420,20240510,-42.43,1073,20241023,83.50,3045,-35.34,20250219,1565,25.81,20250131,3420,-42.43,20240510,1073,83.50,20241023,1.05,Y,090710,500,551 억,,1719974,N,N,27639,N,00,N
20250429,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1969,13,2,0.66,1620639597,824610,43.12,1957,1975,1951,2540,1370,1956,1965.35,1.56,0,154536,2030,1993,1973,1936,1916,1983,1926,551,584,500,1360,1,1,110237793,2171,-32.82,1.73,12,0.75,-60.00,1137.00,3420,20240510,-42.43,1073,20241023,83.50,3045,-35.34,20250219,1565,25.81,20250131,3420,-42.43,20240510,1073,83.50,20241023,1.05,Y,090710,500,551 억,,1719974,N,N,27639,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 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 1908 -62 5 -3.15 3053889722 1585343 161.56 1970 1970 1901 2560 1379 1970 1926.33 1.72 0 -27652 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2103 -31.80 1.68 12 1.44 -60.00 1137.00 3420 20240510 -44.21 1073 20241023 77.82 3045 -37.34 20250219 1565 21.92 20250131 3420 -44.21 20240510 1073 77.82 20241023 1.02 Y 090710 500 551 억 1893533 N N 14323 N 00 N
3 20250430 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 1909 -61 5 -3.10 2899364684 1504371 153.30 1970 1970 1901 2560 1379 1970 1927.29 1.72 0 -28365 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2104 -31.82 1.68 12 1.36 -60.00 1137.00 3420 20240510 -44.18 1073 20241023 77.91 3045 -37.31 20250219 1565 21.98 20250131 3420 -44.18 20240510 1073 77.91 20241023 1.02 Y 090710 500 551 억 1893533 N N 15436 N 00 N
4 20250430 140724 57 100.00 KOSDAQ 기계·장비 N N N N N 1906 -64 5 -3.25 2715380785 1407944 143.48 1970 1970 1901 2560 1379 1970 1928.61 1.72 0 -23777 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2101 -31.77 1.68 12 1.28 -60.00 1137.00 3420 20240510 -44.27 1073 20241023 77.63 3045 -37.41 20250219 1565 21.79 20250131 3420 -44.27 20240510 1073 77.63 20241023 1.02 Y 090710 500 551 억 1893533 N N 15436 N 00 N
5 20250430 130723 57 100.00 KOSDAQ 기계·장비 N N N N N 1906 -64 5 -3.25 2412677576 1249000 127.28 1970 1970 1901 2560 1379 1970 1931.68 1.72 0 -36405 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2101 -31.77 1.68 12 1.13 -60.00 1137.00 3420 20240510 -44.27 1073 20241023 77.63 3045 -37.41 20250219 1565 21.79 20250131 3420 -44.27 20240510 1073 77.63 20241023 1.02 Y 090710 500 551 억 1893533 N N 15436 N 00 N
6 20250430 120726 57 100.00 KOSDAQ 기계·장비 N N N N N 1908 -62 5 -3.15 2054012001 1060911 108.11 1970 1970 1908 2560 1379 1970 1936.08 1.72 0 -88778 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2103 -31.80 1.68 12 0.96 -60.00 1137.00 3420 20240510 -44.21 1073 20241023 77.82 3045 -37.34 20250219 1565 21.92 20250131 3420 -44.21 20240510 1073 77.82 20241023 1.02 Y 090710 500 551 억 1893533 N N 15436 N 00 N
7 20250430 110723 57 100.00 KOSDAQ 기계·장비 N N N N N 1929 -41 5 -2.08 1435398846 738119 75.22 1970 1970 1926 2560 1379 1970 1944.67 1.72 0 -74793 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2126 -32.15 1.70 12 0.67 -60.00 1137.00 3420 20240510 -43.60 1073 20241023 79.78 3045 -36.65 20250219 1565 23.26 20250131 3420 -43.60 20240510 1073 79.78 20241023 1.02 Y 090710 500 551 억 1893533 N N 15436 N 00 N
8 20250430 100726 57 100.00 KOSDAQ 기계·장비 N N N N N 1950 -20 5 -1.02 718258475 367525 37.45 1970 1970 1949 2560 1379 1970 1954.31 1.72 0 -63934 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2150 -32.50 1.72 12 0.33 -60.00 1137.00 3420 20240510 -42.98 1073 20241023 81.73 3045 -35.96 20250219 1565 24.60 20250131 3420 -42.98 20240510 1073 81.73 20241023 1.02 Y 090710 500 551 억 1893533 N N 15436 N 00 N
9 20250430 090727 57 100.00 KOSDAQ 기계·장비 N N N N N 1964 -6 5 -0.30 218417367 111705 11.38 1970 1970 1950 2560 1379 1970 1955.29 1.72 0 -29485 1989 1979 1965 1955 1941 1984 1960 551 590 500 1370 1 1 110237793 2165 -32.73 1.73 12 0.10 -60.00 1137.00 3420 20240510 -42.57 1073 20241023 83.04 3045 -35.50 20250219 1565 25.50 20250131 3420 -42.57 20240510 1073 83.04 20241023 1.02 Y 090710 500 551 억 1893533 N N 15436 N 00 N
10 20250429 160716 57 100.00 KOSDAQ 기계·장비 N N N N N 1970 14 2 0.72 1910053825 971577 50.80 1957 1975 1951 2540 1370 1956 1965.93 1.56 0 163089 2030 1993 1973 1936 1916 1983 1926 551 584 500 1360 1 1 110237793 2172 -32.83 1.73 12 0.88 -60.00 1137.00 3420 20240510 -42.40 1073 20241023 83.60 3045 -35.30 20250219 1565 25.88 20250131 3420 -42.40 20240510 1073 83.60 20241023 1.05 Y 090710 500 551 억 1719974 N N 15436 N 00 N
11 20250429 150720 57 100.00 KOSDAQ 기계·장비 N N N N N 1969 13 2 0.66 1815052191 923333 48.28 1957 1975 1951 2540 1370 1956 1965.77 1.56 0 168043 2030 1993 1973 1936 1916 1983 1926 551 584 500 1360 1 1 110237793 2171 -32.82 1.73 12 0.84 -60.00 1137.00 3420 20240510 -42.43 1073 20241023 83.50 3045 -35.34 20250219 1565 25.81 20250131 3420 -42.43 20240510 1073 83.50 20241023 1.05 Y 090710 500 551 억 1719974 N N 27639 N 00 N
12 20250429 140721 57 100.00 KOSDAQ 기계·장비 N N N N N 1969 13 2 0.66 1620639597 824610 43.12 1957 1975 1951 2540 1370 1956 1965.35 1.56 0 154536 2030 1993 1973 1936 1916 1983 1926 551 584 500 1360 1 1 110237793 2171 -32.82 1.73 12 0.75 -60.00 1137.00 3420 20240510 -42.43 1073 20241023 83.50 3045 -35.34 20250219 1565 25.81 20250131 3420 -42.43 20240510 1073 83.50 20241023 1.05 Y 090710 500 551 억 1719974 N N 27639 N 00 N