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
340930/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
20250430,161154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1774,-70,5,-3.80,320884203,178374,111.10,1880,1880,1715,2395,1291,1844,1798.94,0.97,0,-31025,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,607,-2.11,1.41,12,0.52,-839.00,1260.00,5080,20240419,-65.08,1030,20241209,72.23,3040,-41.64,20250217,1142,55.34,20250207,4785,-62.93,20240430,1030,72.23,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10376,N,00,N
20250430,151205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1774,-70,5,-3.80,312418279,173597,108.12,1880,1880,1715,2395,1291,1844,1799.68,0.97,0,-29022,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,607,-2.11,1.41,12,0.51,-839.00,1260.00,5080,20240419,-65.08,1030,20241209,72.23,3040,-41.64,20250217,1142,55.34,20250207,4785,-62.93,20240430,1030,72.23,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10905,N,00,N
20250430,141206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1782,-62,5,-3.36,298707359,165886,103.32,1880,1880,1715,2395,1291,1844,1800.68,0.97,0,-27791,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,610,-2.12,1.41,12,0.48,-839.00,1260.00,5080,20240419,-64.92,1030,20241209,73.01,3040,-41.38,20250217,1142,56.04,20250207,4785,-62.76,20240430,1030,73.01,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10905,N,00,N
20250430,131202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1779,-65,5,-3.52,290715656,161393,100.52,1880,1880,1715,2395,1291,1844,1801.29,0.97,0,-25877,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,608,-2.12,1.41,12,0.47,-839.00,1260.00,5080,20240419,-64.98,1030,20241209,72.72,3040,-41.48,20250217,1142,55.78,20250207,4785,-62.82,20240430,1030,72.72,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10905,N,00,N
20250430,121206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1783,-61,5,-3.31,265363179,147163,91.66,1880,1880,1715,2395,1291,1844,1803.19,0.97,0,-25572,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,610,-2.13,1.42,12,0.43,-839.00,1260.00,5080,20240419,-64.90,1030,20241209,73.11,3040,-41.35,20250217,1142,56.13,20250207,4785,-62.74,20240430,1030,73.11,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10905,N,00,N
20250430,111204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1810,-34,5,-1.84,209333981,115908,72.19,1880,1880,1715,2395,1291,1844,1806.04,0.97,0,-25657,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,619,-2.16,1.44,12,0.34,-839.00,1260.00,5080,20240419,-64.37,1030,20241209,75.73,3040,-40.46,20250217,1142,58.49,20250207,4785,-62.17,20240430,1030,75.73,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10905,N,00,N
20250430,101207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1820,-24,5,-1.30,64614525,35332,22.01,1880,1880,1817,2395,1291,1844,1828.78,0.97,0,-11357,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,623,-2.17,1.44,12,0.10,-839.00,1260.00,5080,20240419,-64.17,1030,20241209,76.70,3040,-40.13,20250217,1142,59.37,20250207,4785,-61.96,20240430,1030,76.70,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10905,N,00,N
20250430,091210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1850,6,2,0.33,5612406,3040,1.89,1880,1880,1826,2395,1291,1844,1846.19,0.97,0,-1697,1932,1887,1853,1808,1774,1871,1792,171,551,500,1100,1,1,34204450,633,-2.21,1.47,12,0.01,-839.00,1260.00,5080,20240419,-63.58,1030,20241209,79.61,3040,-39.14,20250217,1142,62.00,20250207,4785,-61.34,20240430,1030,79.61,20241209,0.02,Y,340930,500,171 억,,331507,N,N,10905,N,00,N
20250429,161154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1844,-25,5,-1.34,294622779,160466,35.24,1898,1898,1819,2425,1309,1869,1836.04,0.99,0,-12327,2024,1946,1904,1826,1784,1925,1805,171,556,500,1120,1,1,34204450,631,-2.20,1.46,12,0.47,-839.00,1260.00,5240,20240418,-64.81,1030,20241209,79.03,3040,-39.34,20250217,1142,61.47,20250207,4930,-62.60,20240429,1030,79.03,20241209,0.02,Y,340930,500,171 억,,337764,N,Y,10905,N,00,N
20250429,151159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1844,-25,5,-1.34,291333772,158671,34.84,1898,1898,1819,2425,1309,1869,1836.09,0.99,0,-12099,2024,1946,1904,1826,1784,1925,1805,171,556,500,1120,1,1,34204450,631,-2.20,1.46,12,0.46,-839.00,1260.00,5240,20240418,-64.81,1030,20241209,79.03,3040,-39.34,20250217,1142,61.47,20250207,4930,-62.60,20240429,1030,79.03,20241209,0.02,Y,340930,500,171 억,,337764,N,N,15081,N,00,N
20250429,141202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1831,-38,5,-2.03,271716017,147999,32.50,1898,1898,1819,2425,1309,1869,1835.93,0.99,0,-11204,2024,1946,1904,1826,1784,1925,1805,171,556,500,1120,1,1,34204450,626,-2.18,1.45,12,0.43,-839.00,1260.00,5240,20240418,-65.06,1030,20241209,77.77,3040,-39.77,20250217,1142,60.33,20250207,4930,-62.86,20240429,1030,77.77,20241209,0.02,Y,340930,500,171 억,,337764,N,N,15081,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 161154 57 100.00 KOSDAQ 기계·장비 N N N N N 1774 -70 5 -3.80 320884203 178374 111.10 1880 1880 1715 2395 1291 1844 1798.94 0.97 0 -31025 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 607 -2.11 1.41 12 0.52 -839.00 1260.00 5080 20240419 -65.08 1030 20241209 72.23 3040 -41.64 20250217 1142 55.34 20250207 4785 -62.93 20240430 1030 72.23 20241209 0.02 Y 340930 500 171 억 331507 N N 10376 N 00 N
3 20250430 151205 57 100.00 KOSDAQ 기계·장비 N N N N N 1774 -70 5 -3.80 312418279 173597 108.12 1880 1880 1715 2395 1291 1844 1799.68 0.97 0 -29022 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 607 -2.11 1.41 12 0.51 -839.00 1260.00 5080 20240419 -65.08 1030 20241209 72.23 3040 -41.64 20250217 1142 55.34 20250207 4785 -62.93 20240430 1030 72.23 20241209 0.02 Y 340930 500 171 억 331507 N N 10905 N 00 N
4 20250430 141206 57 100.00 KOSDAQ 기계·장비 N N N N N 1782 -62 5 -3.36 298707359 165886 103.32 1880 1880 1715 2395 1291 1844 1800.68 0.97 0 -27791 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 610 -2.12 1.41 12 0.48 -839.00 1260.00 5080 20240419 -64.92 1030 20241209 73.01 3040 -41.38 20250217 1142 56.04 20250207 4785 -62.76 20240430 1030 73.01 20241209 0.02 Y 340930 500 171 억 331507 N N 10905 N 00 N
5 20250430 131202 57 100.00 KOSDAQ 기계·장비 N N N N N 1779 -65 5 -3.52 290715656 161393 100.52 1880 1880 1715 2395 1291 1844 1801.29 0.97 0 -25877 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 608 -2.12 1.41 12 0.47 -839.00 1260.00 5080 20240419 -64.98 1030 20241209 72.72 3040 -41.48 20250217 1142 55.78 20250207 4785 -62.82 20240430 1030 72.72 20241209 0.02 Y 340930 500 171 억 331507 N N 10905 N 00 N
6 20250430 121206 57 100.00 KOSDAQ 기계·장비 N N N N N 1783 -61 5 -3.31 265363179 147163 91.66 1880 1880 1715 2395 1291 1844 1803.19 0.97 0 -25572 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 610 -2.13 1.42 12 0.43 -839.00 1260.00 5080 20240419 -64.90 1030 20241209 73.11 3040 -41.35 20250217 1142 56.13 20250207 4785 -62.74 20240430 1030 73.11 20241209 0.02 Y 340930 500 171 억 331507 N N 10905 N 00 N
7 20250430 111204 57 100.00 KOSDAQ 기계·장비 N N N N N 1810 -34 5 -1.84 209333981 115908 72.19 1880 1880 1715 2395 1291 1844 1806.04 0.97 0 -25657 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 619 -2.16 1.44 12 0.34 -839.00 1260.00 5080 20240419 -64.37 1030 20241209 75.73 3040 -40.46 20250217 1142 58.49 20250207 4785 -62.17 20240430 1030 75.73 20241209 0.02 Y 340930 500 171 억 331507 N N 10905 N 00 N
8 20250430 101207 57 100.00 KOSDAQ 기계·장비 N N N N N 1820 -24 5 -1.30 64614525 35332 22.01 1880 1880 1817 2395 1291 1844 1828.78 0.97 0 -11357 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 623 -2.17 1.44 12 0.10 -839.00 1260.00 5080 20240419 -64.17 1030 20241209 76.70 3040 -40.13 20250217 1142 59.37 20250207 4785 -61.96 20240430 1030 76.70 20241209 0.02 Y 340930 500 171 억 331507 N N 10905 N 00 N
9 20250430 091210 57 100.00 KOSDAQ 기계·장비 N N N N N 1850 6 2 0.33 5612406 3040 1.89 1880 1880 1826 2395 1291 1844 1846.19 0.97 0 -1697 1932 1887 1853 1808 1774 1871 1792 171 551 500 1100 1 1 34204450 633 -2.21 1.47 12 0.01 -839.00 1260.00 5080 20240419 -63.58 1030 20241209 79.61 3040 -39.14 20250217 1142 62.00 20250207 4785 -61.34 20240430 1030 79.61 20241209 0.02 Y 340930 500 171 억 331507 N N 10905 N 00 N
10 20250429 161154 57 100.00 KOSDAQ 기계·장비 N N N N N 1844 -25 5 -1.34 294622779 160466 35.24 1898 1898 1819 2425 1309 1869 1836.04 0.99 0 -12327 2024 1946 1904 1826 1784 1925 1805 171 556 500 1120 1 1 34204450 631 -2.20 1.46 12 0.47 -839.00 1260.00 5240 20240418 -64.81 1030 20241209 79.03 3040 -39.34 20250217 1142 61.47 20250207 4930 -62.60 20240429 1030 79.03 20241209 0.02 Y 340930 500 171 억 337764 N Y 10905 N 00 N
11 20250429 151159 57 100.00 KOSDAQ 기계·장비 N N N N N 1844 -25 5 -1.34 291333772 158671 34.84 1898 1898 1819 2425 1309 1869 1836.09 0.99 0 -12099 2024 1946 1904 1826 1784 1925 1805 171 556 500 1120 1 1 34204450 631 -2.20 1.46 12 0.46 -839.00 1260.00 5240 20240418 -64.81 1030 20241209 79.03 3040 -39.34 20250217 1142 61.47 20250207 4930 -62.60 20240429 1030 79.03 20241209 0.02 Y 340930 500 171 억 337764 N N 15081 N 00 N
12 20250429 141202 57 100.00 KOSDAQ 기계·장비 N N N N N 1831 -38 5 -2.03 271716017 147999 32.50 1898 1898 1819 2425 1309 1869 1835.93 0.99 0 -11204 2024 1946 1904 1826 1784 1925 1805 171 556 500 1120 1 1 34204450 626 -2.18 1.45 12 0.43 -839.00 1260.00 5240 20240418 -65.06 1030 20241209 77.77 3040 -39.77 20250217 1142 60.33 20250207 4930 -62.86 20240429 1030 77.77 20241209 0.02 Y 340930 500 171 억 337764 N N 15081 N 00 N