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
323280/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
20250430,161141,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20500,150,2,0.74,2285132800,112868,58.21,20350,20650,20000,26450,14250,20350,20246.06,3.04,0,3815,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6240,95.35,13.90,12,0.37,215.00,1475.00,43832,20241022,-53.23,3123,20240422,556.42,41300,-50.36,20250225,16440,24.70,20250409,45750,-55.19,20241022,3650,461.64,20240502,3.60,Y,323280,100,30 억,,925195,N,N,10606,N,00,N
20250430,151151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,50,2,0.25,2118628050,104734,54.02,20350,20650,20000,26450,14250,20350,20228.65,3.04,0,3394,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6210,94.88,13.83,12,0.34,215.00,1475.00,43832,20241022,-53.46,3123,20240422,553.22,41300,-50.61,20250225,16440,24.09,20250409,45750,-55.41,20241022,3650,458.90,20240502,3.60,Y,323280,100,30 억,,925195,N,N,18938,N,00,N
20250430,141152,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-300,5,-1.47,1335792575,66253,34.17,20350,20650,20000,26450,14250,20350,20161.98,3.04,0,-3088,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6103,93.26,13.59,12,0.22,215.00,1475.00,43832,20241022,-54.26,3123,20240422,542.01,41300,-51.45,20250225,16440,21.96,20250409,45750,-56.17,20241022,3650,449.32,20240502,3.60,Y,323280,100,30 억,,925195,N,N,18938,N,00,N
20250430,131149,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-300,5,-1.47,1233198675,61138,31.53,20350,20650,20000,26450,14250,20350,20170.72,3.04,0,-2404,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6103,93.26,13.59,12,0.20,215.00,1475.00,43832,20241022,-54.26,3123,20240422,542.01,41300,-51.45,20250225,16440,21.96,20250409,45750,-56.17,20241022,3650,449.32,20240502,3.60,Y,323280,100,30 억,,925195,N,N,18938,N,00,N
20250430,121153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20000,-350,5,-1.72,1137616550,56372,29.07,20350,20650,20000,26450,14250,20350,20180.51,3.04,0,-1602,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6088,93.02,13.56,12,0.19,215.00,1475.00,43832,20241022,-54.37,3123,20240422,540.41,41300,-51.57,20250225,16440,21.65,20250409,45750,-56.28,20241022,3650,447.95,20240502,3.60,Y,323280,100,30 억,,925195,N,N,18938,N,00,N
20250430,111150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-300,5,-1.47,833900000,41227,21.26,20350,20650,20050,26450,14250,20350,20227.02,3.04,0,-5933,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6103,93.26,13.59,12,0.14,215.00,1475.00,43832,20241022,-54.26,3123,20240422,542.01,41300,-51.45,20250225,16440,21.96,20250409,45750,-56.17,20241022,3650,449.32,20240502,3.60,Y,323280,100,30 억,,925195,N,N,18938,N,00,N
20250430,101153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,-200,5,-0.98,507390550,24983,12.89,20350,20650,20100,26450,14250,20350,20309.42,3.04,0,-3352,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6134,93.72,13.66,12,0.08,215.00,1475.00,43832,20241022,-54.03,3123,20240422,545.21,41300,-51.21,20250225,16440,22.57,20250409,45750,-55.96,20241022,3650,452.05,20240502,3.60,Y,323280,100,30 억,,925195,N,N,18938,N,00,N
20250430,091157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20450,100,2,0.49,167610200,8212,4.24,20350,20650,20200,26450,14250,20350,20410.44,3.04,0,-2422,21116,20732,20116,19732,19116,20925,19925,30,6100,100,14240,50,1,30440730,6225,95.12,13.86,12,0.03,215.00,1475.00,43832,20241022,-53.34,3123,20240422,554.82,41300,-50.48,20250225,16440,24.39,20250409,45750,-55.30,20241022,3650,460.27,20240502,3.60,Y,323280,100,30 억,,925195,N,N,18938,N,00,N
20250429,161140,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20350,0,3,0.00,3895375225,193887,135.92,20200,20500,19500,26450,14250,20350,20090.96,2.83,0,47440,21156,20752,20346,19942,19536,20550,19740,30,6100,100,14240,50,1,30440730,6195,94.65,13.80,12,0.64,215.00,1475.00,43832,20241022,-53.57,3123,20240422,551.62,41300,-50.73,20250225,16440,23.78,20250409,45750,-55.52,20241022,3650,457.53,20240502,3.61,Y,323280,100,30 억,,862092,N,N,18938,N,00,N
20250429,151146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20250,-100,5,-0.49,3683971925,183480,128.62,20200,20500,19500,26450,14250,20350,20078.33,2.83,0,47382,21156,20752,20346,19942,19536,20550,19740,30,6100,100,14240,50,1,30440730,6164,94.19,13.73,12,0.60,215.00,1475.00,43832,20241022,-53.80,3123,20240422,548.41,41300,-50.97,20250225,16440,23.18,20250409,45750,-55.74,20241022,3650,454.79,20240502,3.61,Y,323280,100,30 억,,862092,N,N,7169,N,00,N
20250429,141148,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,50,2,0.25,3251600450,162135,113.66,20200,20500,19500,26450,14250,20350,20054.90,2.83,0,33223,21156,20752,20346,19942,19536,20550,19740,30,6100,100,14240,50,1,30440730,6210,94.88,13.83,12,0.53,215.00,1475.00,43832,20241022,-53.46,3123,20240422,553.22,41300,-50.61,20250225,16440,24.09,20250409,45750,-55.41,20241022,3650,458.90,20240502,3.61,Y,323280,100,30 억,,862092,N,N,7169,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 161141 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20500 150 2 0.74 2285132800 112868 58.21 20350 20650 20000 26450 14250 20350 20246.06 3.04 0 3815 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6240 95.35 13.90 12 0.37 215.00 1475.00 43832 20241022 -53.23 3123 20240422 556.42 41300 -50.36 20250225 16440 24.70 20250409 45750 -55.19 20241022 3650 461.64 20240502 3.60 Y 323280 100 30 억 925195 N N 10606 N 00 N
3 20250430 151151 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20400 50 2 0.25 2118628050 104734 54.02 20350 20650 20000 26450 14250 20350 20228.65 3.04 0 3394 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6210 94.88 13.83 12 0.34 215.00 1475.00 43832 20241022 -53.46 3123 20240422 553.22 41300 -50.61 20250225 16440 24.09 20250409 45750 -55.41 20241022 3650 458.90 20240502 3.60 Y 323280 100 30 억 925195 N N 18938 N 00 N
4 20250430 141152 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20050 -300 5 -1.47 1335792575 66253 34.17 20350 20650 20000 26450 14250 20350 20161.98 3.04 0 -3088 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6103 93.26 13.59 12 0.22 215.00 1475.00 43832 20241022 -54.26 3123 20240422 542.01 41300 -51.45 20250225 16440 21.96 20250409 45750 -56.17 20241022 3650 449.32 20240502 3.60 Y 323280 100 30 억 925195 N N 18938 N 00 N
5 20250430 131149 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20050 -300 5 -1.47 1233198675 61138 31.53 20350 20650 20000 26450 14250 20350 20170.72 3.04 0 -2404 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6103 93.26 13.59 12 0.20 215.00 1475.00 43832 20241022 -54.26 3123 20240422 542.01 41300 -51.45 20250225 16440 21.96 20250409 45750 -56.17 20241022 3650 449.32 20240502 3.60 Y 323280 100 30 억 925195 N N 18938 N 00 N
6 20250430 121153 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20000 -350 5 -1.72 1137616550 56372 29.07 20350 20650 20000 26450 14250 20350 20180.51 3.04 0 -1602 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6088 93.02 13.56 12 0.19 215.00 1475.00 43832 20241022 -54.37 3123 20240422 540.41 41300 -51.57 20250225 16440 21.65 20250409 45750 -56.28 20241022 3650 447.95 20240502 3.60 Y 323280 100 30 억 925195 N N 18938 N 00 N
7 20250430 111150 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20050 -300 5 -1.47 833900000 41227 21.26 20350 20650 20050 26450 14250 20350 20227.02 3.04 0 -5933 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6103 93.26 13.59 12 0.14 215.00 1475.00 43832 20241022 -54.26 3123 20240422 542.01 41300 -51.45 20250225 16440 21.96 20250409 45750 -56.17 20241022 3650 449.32 20240502 3.60 Y 323280 100 30 억 925195 N N 18938 N 00 N
8 20250430 101153 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20150 -200 5 -0.98 507390550 24983 12.89 20350 20650 20100 26450 14250 20350 20309.42 3.04 0 -3352 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6134 93.72 13.66 12 0.08 215.00 1475.00 43832 20241022 -54.03 3123 20240422 545.21 41300 -51.21 20250225 16440 22.57 20250409 45750 -55.96 20241022 3650 452.05 20240502 3.60 Y 323280 100 30 억 925195 N N 18938 N 00 N
9 20250430 091157 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20450 100 2 0.49 167610200 8212 4.24 20350 20650 20200 26450 14250 20350 20410.44 3.04 0 -2422 21116 20732 20116 19732 19116 20925 19925 30 6100 100 14240 50 1 30440730 6225 95.12 13.86 12 0.03 215.00 1475.00 43832 20241022 -53.34 3123 20240422 554.82 41300 -50.48 20250225 16440 24.39 20250409 45750 -55.30 20241022 3650 460.27 20240502 3.60 Y 323280 100 30 억 925195 N N 18938 N 00 N
10 20250429 161140 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20350 0 3 0.00 3895375225 193887 135.92 20200 20500 19500 26450 14250 20350 20090.96 2.83 0 47440 21156 20752 20346 19942 19536 20550 19740 30 6100 100 14240 50 1 30440730 6195 94.65 13.80 12 0.64 215.00 1475.00 43832 20241022 -53.57 3123 20240422 551.62 41300 -50.73 20250225 16440 23.78 20250409 45750 -55.52 20241022 3650 457.53 20240502 3.61 Y 323280 100 30 억 862092 N N 18938 N 00 N
11 20250429 151146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20250 -100 5 -0.49 3683971925 183480 128.62 20200 20500 19500 26450 14250 20350 20078.33 2.83 0 47382 21156 20752 20346 19942 19536 20550 19740 30 6100 100 14240 50 1 30440730 6164 94.19 13.73 12 0.60 215.00 1475.00 43832 20241022 -53.80 3123 20240422 548.41 41300 -50.97 20250225 16440 23.18 20250409 45750 -55.74 20241022 3650 454.79 20240502 3.61 Y 323280 100 30 억 862092 N N 7169 N 00 N
12 20250429 141148 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20400 50 2 0.25 3251600450 162135 113.66 20200 20500 19500 26450 14250 20350 20054.90 2.83 0 33223 21156 20752 20346 19942 19536 20550 19740 30 6100 100 14240 50 1 30440730 6210 94.88 13.83 12 0.53 215.00 1475.00 43832 20241022 -53.46 3123 20240422 553.22 41300 -50.61 20250225 16440 24.09 20250409 45750 -55.41 20241022 3650 458.90 20240502 3.61 Y 323280 100 30 억 862092 N N 7169 N 00 N