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
224060/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
20250430,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-30,5,-0.94,12357730,3859,31.50,3300,3335,3165,4160,2240,3200,3202.34,0.00,0,-232,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,164,-4.70,0.36,12,0.07,-675.00,8820.00,6420,20240614,-50.62,2810,20250409,12.81,4800,-33.96,20250107,2810,12.81,20250409,6420,-50.62,20240614,2810,12.81,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250430,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-10,5,-0.31,11755130,3669,29.95,3300,3335,3165,4160,2240,3200,3203.91,0.00,0,-91,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,165,-4.73,0.36,12,0.07,-675.00,8820.00,6420,20240614,-50.31,2810,20250409,13.52,4800,-33.54,20250107,2810,13.52,20250409,6420,-50.31,20240614,2810,13.52,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250430,141012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-25,5,-0.78,11748750,3667,29.93,3300,3335,3165,4160,2240,3200,3203.91,0.00,0,-91,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,164,-4.70,0.36,12,0.07,-675.00,8820.00,6420,20240614,-50.55,2810,20250409,12.99,4800,-33.85,20250107,2810,12.99,20250409,6420,-50.55,20240614,2810,12.99,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250430,131009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-30,5,-0.94,11624925,3628,29.61,3300,3335,3165,4160,2240,3200,3204.22,0.00,0,-91,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,164,-4.70,0.36,12,0.07,-675.00,8820.00,6420,20240614,-50.62,2810,20250409,12.81,4800,-33.96,20250107,2810,12.81,20250409,6420,-50.62,20240614,2810,12.81,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250430,121012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-20,5,-0.62,9460230,2946,24.05,3300,3335,3165,4160,2240,3200,3211.21,0.00,0,-91,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,164,-4.71,0.36,12,0.06,-675.00,8820.00,6420,20240614,-50.47,2810,20250409,13.17,4800,-33.75,20250107,2810,13.17,20250409,6420,-50.47,20240614,2810,13.17,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250430,111009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-25,5,-0.78,7999000,2486,20.29,3300,3335,3165,4160,2240,3200,3217.62,0.00,0,-404,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,164,-4.70,0.36,12,0.05,-675.00,8820.00,6420,20240614,-50.55,2810,20250409,12.99,4800,-33.85,20250107,2810,12.99,20250409,6420,-50.55,20240614,2810,12.99,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250430,101013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,25,2,0.78,2778910,853,6.96,3300,3335,3215,4160,2240,3200,3257.81,0.00,0,-177,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,166,-4.78,0.37,12,0.02,-675.00,8820.00,6420,20240614,-49.77,2810,20250409,14.77,4800,-32.81,20250107,2810,14.77,20250409,6420,-49.77,20240614,2810,14.77,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250430,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,45,2,1.41,376440,115,0.94,3300,3300,3215,4160,2240,3200,3273.39,0.00,0,-1,3320,3260,3225,3165,3130,3242,3147,26,960,500,2110,5,1,5160722,167,-4.81,0.37,12,0.00,-675.00,8820.00,6420,20240614,-49.45,2810,20250409,15.48,4800,-32.40,20250107,2810,15.48,20250409,6420,-49.45,20240614,2810,15.48,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250429,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-60,5,-1.84,39495945,12252,680.67,3260,3285,3190,4235,2285,3260,3223.63,0.00,0,-566,3346,3302,3251,3207,3156,3325,3230,26,975,500,2150,5,1,5160722,165,-4.74,0.36,12,0.24,-675.00,8820.00,6420,20240614,-50.16,2810,20250409,13.88,4800,-33.33,20250107,2810,13.88,20250409,6420,-50.16,20240614,2810,13.88,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250429,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-40,5,-1.23,37902620,11756,653.11,3260,3285,3190,4235,2285,3260,3224.11,0.00,0,-528,3346,3302,3251,3207,3156,3325,3230,26,975,500,2150,5,1,5160722,166,-4.77,0.37,12,0.23,-675.00,8820.00,6420,20240614,-49.84,2810,20250409,14.59,4800,-32.92,20250107,2810,14.59,20250409,6420,-49.84,20240614,2810,14.59,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250429,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-60,5,-1.84,32284445,10012,556.22,3260,3285,3190,4235,2285,3260,3224.58,0.00,0,-335,3346,3302,3251,3207,3156,3325,3230,26,975,500,2150,5,1,5160722,165,-4.74,0.36,12,0.19,-675.00,8820.00,6420,20240614,-50.16,2810,20250409,13.88,4800,-33.33,20250107,2810,13.88,20250409,6420,-50.16,20240614,2810,13.88,20250409,0.00,Y,224060,500,25 억,,0,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 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 -30 5 -0.94 12357730 3859 31.50 3300 3335 3165 4160 2240 3200 3202.34 0.00 0 -232 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 164 -4.70 0.36 12 0.07 -675.00 8820.00 6420 20240614 -50.62 2810 20250409 12.81 4800 -33.96 20250107 2810 12.81 20250409 6420 -50.62 20240614 2810 12.81 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
3 20250430 151010 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 -10 5 -0.31 11755130 3669 29.95 3300 3335 3165 4160 2240 3200 3203.91 0.00 0 -91 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 165 -4.73 0.36 12 0.07 -675.00 8820.00 6420 20240614 -50.31 2810 20250409 13.52 4800 -33.54 20250107 2810 13.52 20250409 6420 -50.31 20240614 2810 13.52 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
4 20250430 141012 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -25 5 -0.78 11748750 3667 29.93 3300 3335 3165 4160 2240 3200 3203.91 0.00 0 -91 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 164 -4.70 0.36 12 0.07 -675.00 8820.00 6420 20240614 -50.55 2810 20250409 12.99 4800 -33.85 20250107 2810 12.99 20250409 6420 -50.55 20240614 2810 12.99 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
5 20250430 131009 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 -30 5 -0.94 11624925 3628 29.61 3300 3335 3165 4160 2240 3200 3204.22 0.00 0 -91 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 164 -4.70 0.36 12 0.07 -675.00 8820.00 6420 20240614 -50.62 2810 20250409 12.81 4800 -33.96 20250107 2810 12.81 20250409 6420 -50.62 20240614 2810 12.81 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
6 20250430 121012 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 -20 5 -0.62 9460230 2946 24.05 3300 3335 3165 4160 2240 3200 3211.21 0.00 0 -91 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 164 -4.71 0.36 12 0.06 -675.00 8820.00 6420 20240614 -50.47 2810 20250409 13.17 4800 -33.75 20250107 2810 13.17 20250409 6420 -50.47 20240614 2810 13.17 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
7 20250430 111009 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -25 5 -0.78 7999000 2486 20.29 3300 3335 3165 4160 2240 3200 3217.62 0.00 0 -404 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 164 -4.70 0.36 12 0.05 -675.00 8820.00 6420 20240614 -50.55 2810 20250409 12.99 4800 -33.85 20250107 2810 12.99 20250409 6420 -50.55 20240614 2810 12.99 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
8 20250430 101013 57 100.00 KOSDAQ 기계·장비 N N N N N 3225 25 2 0.78 2778910 853 6.96 3300 3335 3215 4160 2240 3200 3257.81 0.00 0 -177 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 166 -4.78 0.37 12 0.02 -675.00 8820.00 6420 20240614 -49.77 2810 20250409 14.77 4800 -32.81 20250107 2810 14.77 20250409 6420 -49.77 20240614 2810 14.77 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
9 20250430 091014 57 100.00 KOSDAQ 기계·장비 N N N N N 3245 45 2 1.41 376440 115 0.94 3300 3300 3215 4160 2240 3200 3273.39 0.00 0 -1 3320 3260 3225 3165 3130 3242 3147 26 960 500 2110 5 1 5160722 167 -4.81 0.37 12 0.00 -675.00 8820.00 6420 20240614 -49.45 2810 20250409 15.48 4800 -32.40 20250107 2810 15.48 20250409 6420 -49.45 20240614 2810 15.48 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
10 20250429 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 -60 5 -1.84 39495945 12252 680.67 3260 3285 3190 4235 2285 3260 3223.63 0.00 0 -566 3346 3302 3251 3207 3156 3325 3230 26 975 500 2150 5 1 5160722 165 -4.74 0.36 12 0.24 -675.00 8820.00 6420 20240614 -50.16 2810 20250409 13.88 4800 -33.33 20250107 2810 13.88 20250409 6420 -50.16 20240614 2810 13.88 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
11 20250429 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 3220 -40 5 -1.23 37902620 11756 653.11 3260 3285 3190 4235 2285 3260 3224.11 0.00 0 -528 3346 3302 3251 3207 3156 3325 3230 26 975 500 2150 5 1 5160722 166 -4.77 0.37 12 0.23 -675.00 8820.00 6420 20240614 -49.84 2810 20250409 14.59 4800 -32.92 20250107 2810 14.59 20250409 6420 -49.84 20240614 2810 14.59 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
12 20250429 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 -60 5 -1.84 32284445 10012 556.22 3260 3285 3190 4235 2285 3260 3224.58 0.00 0 -335 3346 3302 3251 3207 3156 3325 3230 26 975 500 2150 5 1 5160722 165 -4.74 0.36 12 0.19 -675.00 8820.00 6420 20240614 -50.16 2810 20250409 13.88 4800 -33.33 20250107 2810 13.88 20250409 6420 -50.16 20240614 2810 13.88 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N