ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051490/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
20250404,160458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3995,95,2,2.44,626577906,159223,134.94,3775,4060,3775,5070,2730,3900,3935.15,2.17,0,38721,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,567,15.79,0.54,12,1.12,253.00,7415.00,6230,20241016,-35.87,3300,20241209,21.06,5070,-21.20,20250326,3605,10.82,20250203,6230,-35.87,20241016,3300,21.06,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250404,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,90,2,2.31,606421201,154175,130.66,3775,4060,3775,5070,2730,3900,3933.33,2.17,0,38006,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,567,15.77,0.54,12,1.09,253.00,7415.00,6230,20241016,-35.96,3300,20241209,20.91,5070,-21.30,20250326,3605,10.68,20250203,6230,-35.96,20241016,3300,20.91,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250404,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,50,2,1.28,565439871,143791,121.86,3775,4060,3775,5070,2730,3900,3932.37,2.17,0,33753,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,561,15.61,0.53,12,1.01,253.00,7415.00,6230,20241016,-36.60,3300,20241209,19.70,5070,-22.09,20250326,3605,9.57,20250203,6230,-36.60,20241016,3300,19.70,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250404,130504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,5,2,0.13,530822475,134945,114.36,3775,4060,3775,5070,2730,3900,3933.62,2.17,0,27833,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,555,15.43,0.53,12,0.95,253.00,7415.00,6230,20241016,-37.32,3300,20241209,18.33,5070,-22.98,20250326,3605,8.32,20250203,6230,-37.32,20241016,3300,18.33,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250404,120459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,0,3,0.00,505000390,128310,108.74,3775,4060,3775,5070,2730,3900,3935.78,2.17,0,27728,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,554,15.42,0.53,12,0.90,253.00,7415.00,6230,20241016,-37.40,3300,20241209,18.18,5070,-23.08,20250326,3605,8.18,20250203,6230,-37.40,20241016,3300,18.18,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250404,110502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3995,95,2,2.44,399028960,101641,86.14,3775,4045,3775,5070,2730,3900,3925.87,2.17,0,18755,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,567,15.79,0.54,12,0.72,253.00,7415.00,6230,20241016,-35.87,3300,20241209,21.06,5070,-21.20,20250326,3605,10.82,20250203,6230,-35.87,20241016,3300,21.06,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250404,100501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,105,2,2.69,267137460,68601,58.14,3775,4030,3775,5070,2730,3900,3894.07,2.17,0,10933,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,569,15.83,0.54,12,0.48,253.00,7415.00,6230,20241016,-35.71,3300,20241209,21.36,5070,-21.01,20250326,3605,11.10,20250203,6230,-35.71,20241016,3300,21.36,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250404,090503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-70,5,-1.79,54220865,14319,12.13,3775,3830,3775,5070,2730,3900,3786.61,2.17,0,2530,4096,3997,3901,3802,3706,3950,3755,72,1170,500,2410,5,1,14200000,544,15.14,0.52,12,0.10,253.00,7415.00,6230,20241016,-38.52,3300,20241209,16.06,5070,-24.46,20250326,3605,6.24,20250203,6230,-38.52,20241016,3300,16.06,20241209,2.64,Y,051490,500,72 억,,308563,N,N,0,N,00,N
20250403,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,-30,5,-0.76,389297965,100035,59.88,3915,4000,3805,5100,2755,3930,3891.61,2.04,0,18175,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,554,15.42,0.53,12,0.70,253.00,7415.00,6230,20241016,-37.40,3300,20241209,18.18,5070,-23.08,20250326,3605,8.18,20250203,6230,-37.40,20241016,3300,18.18,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N
20250403,150458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-35,5,-0.89,363650570,93453,55.94,3915,4000,3805,5100,2755,3930,3891.27,2.04,0,18456,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,553,15.40,0.53,12,0.66,253.00,7415.00,6230,20241016,-37.48,3300,20241209,18.03,5070,-23.18,20250326,3605,8.04,20250203,6230,-37.48,20241016,3300,18.03,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N
20250403,140458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,0,3,0.00,327492930,84189,50.39,3915,4000,3805,5100,2755,3930,3889.97,2.04,0,20493,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,558,15.53,0.53,12,0.59,253.00,7415.00,6230,20241016,-36.92,3300,20241209,19.09,5070,-22.49,20250326,3605,9.02,20250203,6230,-36.92,20241016,3300,19.09,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,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 20250404 160458 57 100.00 KOSDAQ 기계·장비 N N N N N 3995 95 2 2.44 626577906 159223 134.94 3775 4060 3775 5070 2730 3900 3935.15 2.17 0 38721 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 567 15.79 0.54 12 1.12 253.00 7415.00 6230 20241016 -35.87 3300 20241209 21.06 5070 -21.20 20250326 3605 10.82 20250203 6230 -35.87 20241016 3300 21.06 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
3 20250404 150503 57 100.00 KOSDAQ 기계·장비 N N N N N 3990 90 2 2.31 606421201 154175 130.66 3775 4060 3775 5070 2730 3900 3933.33 2.17 0 38006 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 567 15.77 0.54 12 1.09 253.00 7415.00 6230 20241016 -35.96 3300 20241209 20.91 5070 -21.30 20250326 3605 10.68 20250203 6230 -35.96 20241016 3300 20.91 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
4 20250404 140504 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 50 2 1.28 565439871 143791 121.86 3775 4060 3775 5070 2730 3900 3932.37 2.17 0 33753 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 561 15.61 0.53 12 1.01 253.00 7415.00 6230 20241016 -36.60 3300 20241209 19.70 5070 -22.09 20250326 3605 9.57 20250203 6230 -36.60 20241016 3300 19.70 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
5 20250404 130504 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 5 2 0.13 530822475 134945 114.36 3775 4060 3775 5070 2730 3900 3933.62 2.17 0 27833 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 555 15.43 0.53 12 0.95 253.00 7415.00 6230 20241016 -37.32 3300 20241209 18.33 5070 -22.98 20250326 3605 8.32 20250203 6230 -37.32 20241016 3300 18.33 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
6 20250404 120459 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 0 3 0.00 505000390 128310 108.74 3775 4060 3775 5070 2730 3900 3935.78 2.17 0 27728 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 554 15.42 0.53 12 0.90 253.00 7415.00 6230 20241016 -37.40 3300 20241209 18.18 5070 -23.08 20250326 3605 8.18 20250203 6230 -37.40 20241016 3300 18.18 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
7 20250404 110502 57 100.00 KOSDAQ 기계·장비 N N N N N 3995 95 2 2.44 399028960 101641 86.14 3775 4045 3775 5070 2730 3900 3925.87 2.17 0 18755 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 567 15.79 0.54 12 0.72 253.00 7415.00 6230 20241016 -35.87 3300 20241209 21.06 5070 -21.20 20250326 3605 10.82 20250203 6230 -35.87 20241016 3300 21.06 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
8 20250404 100501 57 100.00 KOSDAQ 기계·장비 N N N N N 4005 105 2 2.69 267137460 68601 58.14 3775 4030 3775 5070 2730 3900 3894.07 2.17 0 10933 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 569 15.83 0.54 12 0.48 253.00 7415.00 6230 20241016 -35.71 3300 20241209 21.36 5070 -21.01 20250326 3605 11.10 20250203 6230 -35.71 20241016 3300 21.36 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
9 20250404 090503 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -70 5 -1.79 54220865 14319 12.13 3775 3830 3775 5070 2730 3900 3786.61 2.17 0 2530 4096 3997 3901 3802 3706 3950 3755 72 1170 500 2410 5 1 14200000 544 15.14 0.52 12 0.10 253.00 7415.00 6230 20241016 -38.52 3300 20241209 16.06 5070 -24.46 20250326 3605 6.24 20250203 6230 -38.52 20241016 3300 16.06 20241209 2.64 Y 051490 500 72 억 308563 N N 0 N 00 N
10 20250403 160454 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 -30 5 -0.76 389297965 100035 59.88 3915 4000 3805 5100 2755 3930 3891.61 2.04 0 18175 4170 4050 3990 3870 3810 4020 3840 72 1170 500 2430 5 1 14200000 554 15.42 0.53 12 0.70 253.00 7415.00 6230 20241016 -37.40 3300 20241209 18.18 5070 -23.08 20250326 3605 8.18 20250203 6230 -37.40 20241016 3300 18.18 20241209 2.75 Y 051490 500 72 억 290200 N N 56 N 00 N
11 20250403 150458 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 -35 5 -0.89 363650570 93453 55.94 3915 4000 3805 5100 2755 3930 3891.27 2.04 0 18456 4170 4050 3990 3870 3810 4020 3840 72 1170 500 2430 5 1 14200000 553 15.40 0.53 12 0.66 253.00 7415.00 6230 20241016 -37.48 3300 20241209 18.03 5070 -23.18 20250326 3605 8.04 20250203 6230 -37.48 20241016 3300 18.03 20241209 2.75 Y 051490 500 72 억 290200 N N 56 N 00 N
12 20250403 140458 57 100.00 KOSDAQ 기계·장비 N N N N N 3930 0 3 0.00 327492930 84189 50.39 3915 4000 3805 5100 2755 3930 3889.97 2.04 0 20493 4170 4050 3990 3870 3810 4020 3840 72 1170 500 2430 5 1 14200000 558 15.53 0.53 12 0.59 253.00 7415.00 6230 20241016 -36.92 3300 20241209 19.09 5070 -22.49 20250326 3605 9.02 20250203 6230 -36.92 20241016 3300 19.09 20241209 2.75 Y 051490 500 72 억 290200 N N 56 N 00 N