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
417840/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
20250430,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,-360,5,-4.79,166399265,22837,174.72,7600,7650,7150,9770,5270,7520,7286.39,1.78,0,2705,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,519,-24.27,1.05,12,0.32,-295.00,6792.00,14950,20240513,-52.11,4925,20241209,45.38,11300,-36.64,20250108,6470,10.66,20250409,14950,-52.11,20240513,4925,45.38,20241209,2.59,Y,417840,500,36 억,,129184,N,N,426,N,00,N
20250430,151258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-350,5,-4.65,158987635,21805,166.82,7600,7650,7150,9770,5270,7520,7291.34,1.78,0,3381,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,520,-24.31,1.06,12,0.30,-295.00,6792.00,14950,20240513,-52.04,4925,20241209,45.58,11300,-36.55,20250108,6470,10.82,20250409,14950,-52.04,20240513,4925,45.58,20241209,2.59,Y,417840,500,36 억,,129184,N,N,418,N,00,N
20250430,141259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,-330,5,-4.39,145391735,19909,152.31,7600,7650,7150,9770,5270,7520,7302.81,1.78,0,3038,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,521,-24.37,1.06,12,0.27,-295.00,6792.00,14950,20240513,-51.91,4925,20241209,45.99,11300,-36.37,20250108,6470,11.13,20250409,14950,-51.91,20240513,4925,45.99,20241209,2.59,Y,417840,500,36 억,,129184,N,N,418,N,00,N
20250430,131256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,-330,5,-4.39,136440485,18666,142.80,7600,7650,7150,9770,5270,7520,7309.57,1.78,0,2515,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,521,-24.37,1.06,12,0.26,-295.00,6792.00,14950,20240513,-51.91,4925,20241209,45.99,11300,-36.37,20250108,6470,11.13,20250409,14950,-51.91,20240513,4925,45.99,20241209,2.59,Y,417840,500,36 억,,129184,N,N,418,N,00,N
20250430,121300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,-330,5,-4.39,121409945,16580,126.85,7600,7650,7150,9770,5270,7520,7322.67,1.78,0,1586,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,521,-24.37,1.06,12,0.23,-295.00,6792.00,14950,20240513,-51.91,4925,20241209,45.99,11300,-36.37,20250108,6470,11.13,20250409,14950,-51.91,20240513,4925,45.99,20241209,2.59,Y,417840,500,36 억,,129184,N,N,418,N,00,N
20250430,111258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-190,5,-2.53,60986825,8230,62.96,7600,7650,7330,9770,5270,7520,7410.31,1.78,0,-1618,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,531,-24.85,1.08,12,0.11,-295.00,6792.00,14950,20240513,-50.97,4925,20241209,48.83,11300,-35.13,20250108,6470,13.29,20250409,14950,-50.97,20240513,4925,48.83,20241209,2.59,Y,417840,500,36 억,,129184,N,N,418,N,00,N
20250430,101301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-110,5,-1.46,34301550,4604,35.22,7600,7650,7400,9770,5270,7520,7450.38,1.78,0,-2005,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,537,-25.12,1.09,12,0.06,-295.00,6792.00,14950,20240513,-50.43,4925,20241209,50.46,11300,-34.42,20250108,6470,14.53,20250409,14950,-50.43,20240513,4925,50.46,20241209,2.59,Y,417840,500,36 억,,129184,N,N,418,N,00,N
20250430,091304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,-10,5,-0.13,12387040,1656,12.67,7600,7650,7400,9770,5270,7520,7480.10,1.78,0,-807,7720,7620,7550,7450,7380,7670,7500,36,2250,500,5110,10,1,7249175,544,-25.46,1.11,12,0.02,-295.00,6792.00,14950,20240513,-49.77,4925,20241209,52.49,11300,-33.54,20250108,6470,16.07,20250409,14950,-49.77,20240513,4925,52.49,20241209,2.59,Y,417840,500,36 억,,129184,N,N,418,N,00,N
20250429,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,10,2,0.13,97154670,12905,77.28,7510,7650,7480,9760,5260,7510,7528.45,1.73,0,4069,7883,7696,7603,7416,7323,7650,7370,36,2250,500,5100,10,1,7249175,545,-25.49,1.11,12,0.18,-295.00,6792.00,14950,20240513,-49.70,4925,20241209,52.69,11300,-33.45,20250108,6470,16.23,20250409,14950,-49.70,20240513,4925,52.69,20241209,2.58,Y,417840,500,36 억,,125112,N,N,418,N,00,N
20250429,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,10,2,0.13,93766930,12453,74.58,7510,7650,7480,9760,5260,7510,7529.67,1.73,0,3761,7883,7696,7603,7416,7323,7650,7370,36,2250,500,5100,10,1,7249175,545,-25.49,1.11,12,0.17,-295.00,6792.00,14950,20240513,-49.70,4925,20241209,52.69,11300,-33.45,20250108,6470,16.23,20250409,14950,-49.70,20240513,4925,52.69,20241209,2.58,Y,417840,500,36 억,,125112,N,N,290,N,00,N
20250429,141256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,0,3,0.00,75759920,10054,60.21,7510,7650,7480,9760,5260,7510,7535.30,1.73,0,2986,7883,7696,7603,7416,7323,7650,7370,36,2250,500,5100,10,1,7249175,544,-25.46,1.11,12,0.14,-295.00,6792.00,14950,20240513,-49.77,4925,20241209,52.49,11300,-33.54,20250108,6470,16.07,20250409,14950,-49.77,20240513,4925,52.49,20241209,2.58,Y,417840,500,36 억,,125112,N,N,290,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 161247 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 -360 5 -4.79 166399265 22837 174.72 7600 7650 7150 9770 5270 7520 7286.39 1.78 0 2705 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 519 -24.27 1.05 12 0.32 -295.00 6792.00 14950 20240513 -52.11 4925 20241209 45.38 11300 -36.64 20250108 6470 10.66 20250409 14950 -52.11 20240513 4925 45.38 20241209 2.59 Y 417840 500 36 억 129184 N N 426 N 00 N
3 20250430 151258 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 -350 5 -4.65 158987635 21805 166.82 7600 7650 7150 9770 5270 7520 7291.34 1.78 0 3381 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 520 -24.31 1.06 12 0.30 -295.00 6792.00 14950 20240513 -52.04 4925 20241209 45.58 11300 -36.55 20250108 6470 10.82 20250409 14950 -52.04 20240513 4925 45.58 20241209 2.59 Y 417840 500 36 억 129184 N N 418 N 00 N
4 20250430 141259 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 -330 5 -4.39 145391735 19909 152.31 7600 7650 7150 9770 5270 7520 7302.81 1.78 0 3038 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 521 -24.37 1.06 12 0.27 -295.00 6792.00 14950 20240513 -51.91 4925 20241209 45.99 11300 -36.37 20250108 6470 11.13 20250409 14950 -51.91 20240513 4925 45.99 20241209 2.59 Y 417840 500 36 억 129184 N N 418 N 00 N
5 20250430 131256 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 -330 5 -4.39 136440485 18666 142.80 7600 7650 7150 9770 5270 7520 7309.57 1.78 0 2515 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 521 -24.37 1.06 12 0.26 -295.00 6792.00 14950 20240513 -51.91 4925 20241209 45.99 11300 -36.37 20250108 6470 11.13 20250409 14950 -51.91 20240513 4925 45.99 20241209 2.59 Y 417840 500 36 억 129184 N N 418 N 00 N
6 20250430 121300 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 -330 5 -4.39 121409945 16580 126.85 7600 7650 7150 9770 5270 7520 7322.67 1.78 0 1586 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 521 -24.37 1.06 12 0.23 -295.00 6792.00 14950 20240513 -51.91 4925 20241209 45.99 11300 -36.37 20250108 6470 11.13 20250409 14950 -51.91 20240513 4925 45.99 20241209 2.59 Y 417840 500 36 억 129184 N N 418 N 00 N
7 20250430 111258 57 100.00 KOSDAQ 기계·장비 N N N N N 7330 -190 5 -2.53 60986825 8230 62.96 7600 7650 7330 9770 5270 7520 7410.31 1.78 0 -1618 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 531 -24.85 1.08 12 0.11 -295.00 6792.00 14950 20240513 -50.97 4925 20241209 48.83 11300 -35.13 20250108 6470 13.29 20250409 14950 -50.97 20240513 4925 48.83 20241209 2.59 Y 417840 500 36 억 129184 N N 418 N 00 N
8 20250430 101301 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 -110 5 -1.46 34301550 4604 35.22 7600 7650 7400 9770 5270 7520 7450.38 1.78 0 -2005 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 537 -25.12 1.09 12 0.06 -295.00 6792.00 14950 20240513 -50.43 4925 20241209 50.46 11300 -34.42 20250108 6470 14.53 20250409 14950 -50.43 20240513 4925 50.46 20241209 2.59 Y 417840 500 36 억 129184 N N 418 N 00 N
9 20250430 091304 57 100.00 KOSDAQ 기계·장비 N N N N N 7510 -10 5 -0.13 12387040 1656 12.67 7600 7650 7400 9770 5270 7520 7480.10 1.78 0 -807 7720 7620 7550 7450 7380 7670 7500 36 2250 500 5110 10 1 7249175 544 -25.46 1.11 12 0.02 -295.00 6792.00 14950 20240513 -49.77 4925 20241209 52.49 11300 -33.54 20250108 6470 16.07 20250409 14950 -49.77 20240513 4925 52.49 20241209 2.59 Y 417840 500 36 억 129184 N N 418 N 00 N
10 20250429 161247 57 100.00 KOSDAQ 기계·장비 N N N N N 7520 10 2 0.13 97154670 12905 77.28 7510 7650 7480 9760 5260 7510 7528.45 1.73 0 4069 7883 7696 7603 7416 7323 7650 7370 36 2250 500 5100 10 1 7249175 545 -25.49 1.11 12 0.18 -295.00 6792.00 14950 20240513 -49.70 4925 20241209 52.69 11300 -33.45 20250108 6470 16.23 20250409 14950 -49.70 20240513 4925 52.69 20241209 2.58 Y 417840 500 36 억 125112 N N 418 N 00 N
11 20250429 151253 57 100.00 KOSDAQ 기계·장비 N N N N N 7520 10 2 0.13 93766930 12453 74.58 7510 7650 7480 9760 5260 7510 7529.67 1.73 0 3761 7883 7696 7603 7416 7323 7650 7370 36 2250 500 5100 10 1 7249175 545 -25.49 1.11 12 0.17 -295.00 6792.00 14950 20240513 -49.70 4925 20241209 52.69 11300 -33.45 20250108 6470 16.23 20250409 14950 -49.70 20240513 4925 52.69 20241209 2.58 Y 417840 500 36 억 125112 N N 290 N 00 N
12 20250429 141256 57 100.00 KOSDAQ 기계·장비 N N N N N 7510 0 3 0.00 75759920 10054 60.21 7510 7650 7480 9760 5260 7510 7535.30 1.73 0 2986 7883 7696 7603 7416 7323 7650 7370 36 2250 500 5100 10 1 7249175 544 -25.46 1.11 12 0.14 -295.00 6792.00 14950 20240513 -49.77 4925 20241209 52.49 11300 -33.54 20250108 6470 16.07 20250409 14950 -49.77 20240513 4925 52.49 20241209 2.58 Y 417840 500 36 억 125112 N N 290 N 00 N