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
417010/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
20250430,161245,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6190,-160,5,-2.52,168982255,26940,120.97,6360,6380,6190,8250,4450,6350,6272.54,1.76,0,-12033,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1248,-32.75,2.73,12,0.13,-189.00,2266.00,16500,20240625,-62.48,5370,20250409,15.27,8440,-26.66,20250225,5370,15.27,20250409,16500,-62.48,20240625,5370,15.27,20250409,2.50,Y,417010,500,100 억,,355779,N,N,2229,N,00,N
20250430,151256,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6240,-110,5,-1.73,163345815,26030,116.88,6360,6380,6190,8250,4450,6350,6275.29,1.76,0,-11886,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1258,-33.02,2.75,12,0.13,-189.00,2266.00,16500,20240625,-62.18,5370,20250409,16.20,8440,-26.07,20250225,5370,16.20,20250409,16500,-62.18,20240625,5370,16.20,20250409,2.50,Y,417010,500,100 억,,355779,N,N,540,N,00,N
20250430,141258,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6250,-100,5,-1.57,123325205,19682,88.38,6360,6380,6190,8250,4450,6350,6265.89,1.76,0,-8748,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1260,-33.07,2.76,12,0.10,-189.00,2266.00,16500,20240625,-62.12,5370,20250409,16.39,8440,-25.95,20250225,5370,16.39,20250409,16500,-62.12,20240625,5370,16.39,20250409,2.50,Y,417010,500,100 억,,355779,N,N,540,N,00,N
20250430,131255,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6190,-160,5,-2.52,83914370,13353,59.96,6360,6380,6190,8250,4450,6350,6284.31,1.76,0,-7230,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1248,-32.75,2.73,12,0.07,-189.00,2266.00,16500,20240625,-62.48,5370,20250409,15.27,8440,-26.66,20250225,5370,15.27,20250409,16500,-62.48,20240625,5370,15.27,20250409,2.50,Y,417010,500,100 억,,355779,N,N,540,N,00,N
20250430,121258,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6240,-110,5,-1.73,78406810,12465,55.97,6360,6380,6210,8250,4450,6350,6290.16,1.76,0,-7384,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1258,-33.02,2.75,12,0.06,-189.00,2266.00,16500,20240625,-62.18,5370,20250409,16.20,8440,-26.07,20250225,5370,16.20,20250409,16500,-62.18,20240625,5370,16.20,20250409,2.50,Y,417010,500,100 억,,355779,N,N,540,N,00,N
20250430,111256,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6240,-110,5,-1.73,70502630,11195,50.27,6360,6380,6240,8250,4450,6350,6297.69,1.76,0,-7624,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1258,-33.02,2.75,12,0.06,-189.00,2266.00,16500,20240625,-62.18,5370,20250409,16.20,8440,-26.07,20250225,5370,16.20,20250409,16500,-62.18,20240625,5370,16.20,20250409,2.50,Y,417010,500,100 억,,355779,N,N,540,N,00,N
20250430,101259,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6270,-80,5,-1.26,47180290,7469,33.54,6360,6380,6260,8250,4450,6350,6316.81,1.76,0,-4488,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1264,-33.17,2.77,12,0.04,-189.00,2266.00,16500,20240625,-62.00,5370,20250409,16.76,8440,-25.71,20250225,5370,16.76,20250409,16500,-62.00,20240625,5370,16.76,20250409,2.50,Y,417010,500,100 억,,355779,N,N,540,N,00,N
20250430,091302,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6360,10,2,0.16,21251730,3359,15.08,6360,6380,6310,8250,4450,6350,6326.80,1.76,0,-569,6530,6440,6350,6260,6170,6485,6305,101,1900,500,4440,10,1,20161328,1282,-33.65,2.81,12,0.02,-189.00,2266.00,16500,20240625,-61.45,5370,20250409,18.44,8440,-24.64,20250225,5370,18.44,20250409,16500,-61.45,20240625,5370,18.44,20250409,2.50,Y,417010,500,100 억,,355779,N,N,540,N,00,N
20250429,161245,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6350,30,2,0.47,140872850,22270,98.98,6330,6440,6260,8210,4430,6320,6325.68,1.77,0,-578,6586,6452,6386,6252,6186,6420,6220,101,1890,500,4420,10,1,20161328,1280,-33.60,2.80,12,0.11,-189.00,2266.00,16500,20240625,-61.52,5370,20250409,18.25,8440,-24.76,20250225,5370,18.25,20250409,16500,-61.52,20240625,5370,18.25,20250409,2.51,Y,417010,500,100 억,,356203,N,N,540,N,00,N
20250429,151251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6340,20,2,0.32,127859330,20223,89.88,6330,6440,6260,8210,4430,6320,6322.47,1.77,0,-263,6586,6452,6386,6252,6186,6420,6220,101,1890,500,4420,10,1,20161328,1278,-33.54,2.80,12,0.10,-189.00,2266.00,16500,20240625,-61.58,5370,20250409,18.06,8440,-24.88,20250225,5370,18.06,20250409,16500,-61.58,20240625,5370,18.06,20250409,2.51,Y,417010,500,100 억,,356203,N,N,706,N,00,N
20250429,141254,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6320,0,3,0.00,106813460,16892,75.08,6330,6440,6260,8210,4430,6320,6323.32,1.77,0,-103,6586,6452,6386,6252,6186,6420,6220,101,1890,500,4420,10,1,20161328,1274,-33.44,2.79,12,0.08,-189.00,2266.00,16500,20240625,-61.70,5370,20250409,17.69,8440,-25.12,20250225,5370,17.69,20250409,16500,-61.70,20240625,5370,17.69,20250409,2.51,Y,417010,500,100 억,,356203,N,N,706,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 161245 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6190 -160 5 -2.52 168982255 26940 120.97 6360 6380 6190 8250 4450 6350 6272.54 1.76 0 -12033 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1248 -32.75 2.73 12 0.13 -189.00 2266.00 16500 20240625 -62.48 5370 20250409 15.27 8440 -26.66 20250225 5370 15.27 20250409 16500 -62.48 20240625 5370 15.27 20250409 2.50 Y 417010 500 100 억 355779 N N 2229 N 00 N
3 20250430 151256 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6240 -110 5 -1.73 163345815 26030 116.88 6360 6380 6190 8250 4450 6350 6275.29 1.76 0 -11886 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1258 -33.02 2.75 12 0.13 -189.00 2266.00 16500 20240625 -62.18 5370 20250409 16.20 8440 -26.07 20250225 5370 16.20 20250409 16500 -62.18 20240625 5370 16.20 20250409 2.50 Y 417010 500 100 억 355779 N N 540 N 00 N
4 20250430 141258 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6250 -100 5 -1.57 123325205 19682 88.38 6360 6380 6190 8250 4450 6350 6265.89 1.76 0 -8748 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1260 -33.07 2.76 12 0.10 -189.00 2266.00 16500 20240625 -62.12 5370 20250409 16.39 8440 -25.95 20250225 5370 16.39 20250409 16500 -62.12 20240625 5370 16.39 20250409 2.50 Y 417010 500 100 억 355779 N N 540 N 00 N
5 20250430 131255 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6190 -160 5 -2.52 83914370 13353 59.96 6360 6380 6190 8250 4450 6350 6284.31 1.76 0 -7230 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1248 -32.75 2.73 12 0.07 -189.00 2266.00 16500 20240625 -62.48 5370 20250409 15.27 8440 -26.66 20250225 5370 15.27 20250409 16500 -62.48 20240625 5370 15.27 20250409 2.50 Y 417010 500 100 억 355779 N N 540 N 00 N
6 20250430 121258 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6240 -110 5 -1.73 78406810 12465 55.97 6360 6380 6210 8250 4450 6350 6290.16 1.76 0 -7384 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1258 -33.02 2.75 12 0.06 -189.00 2266.00 16500 20240625 -62.18 5370 20250409 16.20 8440 -26.07 20250225 5370 16.20 20250409 16500 -62.18 20240625 5370 16.20 20250409 2.50 Y 417010 500 100 억 355779 N N 540 N 00 N
7 20250430 111256 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6240 -110 5 -1.73 70502630 11195 50.27 6360 6380 6240 8250 4450 6350 6297.69 1.76 0 -7624 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1258 -33.02 2.75 12 0.06 -189.00 2266.00 16500 20240625 -62.18 5370 20250409 16.20 8440 -26.07 20250225 5370 16.20 20250409 16500 -62.18 20240625 5370 16.20 20250409 2.50 Y 417010 500 100 억 355779 N N 540 N 00 N
8 20250430 101259 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6270 -80 5 -1.26 47180290 7469 33.54 6360 6380 6260 8250 4450 6350 6316.81 1.76 0 -4488 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1264 -33.17 2.77 12 0.04 -189.00 2266.00 16500 20240625 -62.00 5370 20250409 16.76 8440 -25.71 20250225 5370 16.76 20250409 16500 -62.00 20240625 5370 16.76 20250409 2.50 Y 417010 500 100 억 355779 N N 540 N 00 N
9 20250430 091302 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6360 10 2 0.16 21251730 3359 15.08 6360 6380 6310 8250 4450 6350 6326.80 1.76 0 -569 6530 6440 6350 6260 6170 6485 6305 101 1900 500 4440 10 1 20161328 1282 -33.65 2.81 12 0.02 -189.00 2266.00 16500 20240625 -61.45 5370 20250409 18.44 8440 -24.64 20250225 5370 18.44 20250409 16500 -61.45 20240625 5370 18.44 20250409 2.50 Y 417010 500 100 억 355779 N N 540 N 00 N
10 20250429 161245 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6350 30 2 0.47 140872850 22270 98.98 6330 6440 6260 8210 4430 6320 6325.68 1.77 0 -578 6586 6452 6386 6252 6186 6420 6220 101 1890 500 4420 10 1 20161328 1280 -33.60 2.80 12 0.11 -189.00 2266.00 16500 20240625 -61.52 5370 20250409 18.25 8440 -24.76 20250225 5370 18.25 20250409 16500 -61.52 20240625 5370 18.25 20250409 2.51 Y 417010 500 100 억 356203 N N 540 N 00 N
11 20250429 151251 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6340 20 2 0.32 127859330 20223 89.88 6330 6440 6260 8210 4430 6320 6322.47 1.77 0 -263 6586 6452 6386 6252 6186 6420 6220 101 1890 500 4420 10 1 20161328 1278 -33.54 2.80 12 0.10 -189.00 2266.00 16500 20240625 -61.58 5370 20250409 18.06 8440 -24.88 20250225 5370 18.06 20250409 16500 -61.58 20240625 5370 18.06 20250409 2.51 Y 417010 500 100 억 356203 N N 706 N 00 N
12 20250429 141254 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6320 0 3 0.00 106813460 16892 75.08 6330 6440 6260 8210 4430 6320 6323.32 1.77 0 -103 6586 6452 6386 6252 6186 6420 6220 101 1890 500 4420 10 1 20161328 1274 -33.44 2.79 12 0.08 -189.00 2266.00 16500 20240625 -61.70 5370 20250409 17.69 8440 -25.12 20250225 5370 17.69 20250409 16500 -61.70 20240625 5370 17.69 20250409 2.51 Y 417010 500 100 억 356203 N N 706 N 00 N