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
241790/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
20250404,160923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-30,5,-0.60,477085693,96797,84.69,4860,5030,4860,6500,3500,5000,4928.49,1.79,0,24248,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,497,5.25,0.43,12,0.97,947.00,11467.00,12680,20240417,-60.80,4130,20241210,20.34,6900,-27.97,20250214,4630,7.34,20250102,12680,-60.80,20240417,4130,20.34,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250404,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,-25,5,-0.50,453905468,92131,80.61,4860,5030,4860,6500,3500,5000,4926.64,1.79,0,23237,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,498,5.25,0.43,12,0.92,947.00,11467.00,12680,20240417,-60.76,4130,20241210,20.46,6900,-27.90,20250214,4630,7.45,20250102,12680,-60.76,20240417,4130,20.46,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250404,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-80,5,-1.60,427035128,86688,75.85,4860,5030,4860,6500,3500,5000,4926.00,1.79,0,20091,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,492,5.20,0.43,12,0.87,947.00,11467.00,12680,20240417,-61.20,4130,20241210,19.13,6900,-28.70,20250214,4630,6.26,20250102,12680,-61.20,20240417,4130,19.13,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250404,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-95,5,-1.90,416775998,84603,74.02,4860,5030,4860,6500,3500,5000,4926.14,1.79,0,19392,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,491,5.18,0.43,12,0.85,947.00,11467.00,12680,20240417,-61.32,4130,20241210,18.77,6900,-28.91,20250214,4630,5.94,20250102,12680,-61.32,20240417,4130,18.77,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250404,120926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-80,5,-1.60,297390078,60206,52.68,4860,5030,4860,6500,3500,5000,4939.41,1.79,0,16227,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,492,5.20,0.43,12,0.60,947.00,11467.00,12680,20240417,-61.20,4130,20241210,19.13,6900,-28.70,20250214,4630,6.26,20250102,12680,-61.20,20240417,4130,19.13,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250404,110931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-30,5,-0.60,182421974,37078,32.44,4860,5000,4860,6500,3500,5000,4919.67,1.79,0,14759,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,497,5.25,0.43,12,0.37,947.00,11467.00,12680,20240417,-60.80,4130,20241210,20.34,6900,-27.97,20250214,4630,7.34,20250102,12680,-60.80,20240417,4130,20.34,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250404,100930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,-20,5,-0.40,145921009,29709,25.99,4860,5000,4860,6500,3500,5000,4911.29,1.79,0,13317,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,498,5.26,0.43,12,0.30,947.00,11467.00,12680,20240417,-60.73,4130,20241210,20.58,6900,-27.83,20250214,4630,7.56,20250102,12680,-60.73,20240417,4130,20.58,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250404,090934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-70,5,-1.40,43889054,8985,7.86,4860,4935,4860,6500,3500,5000,4883.00,1.79,0,1458,5286,5142,5066,4922,4846,5105,4885,50,1500,500,3300,5,1,10002634,493,5.21,0.43,12,0.09,947.00,11467.00,12680,20240417,-61.12,4130,20241210,19.37,6900,-28.55,20250214,4630,6.48,20250102,12680,-61.12,20240417,4130,19.37,20241210,3.74,Y,241790,500,50 억,,178876,N,N,113,N,00,N
20250403,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-120,5,-2.34,545465300,106753,46.16,5110,5210,4990,6650,3590,5120,5110.23,1.73,0,6452,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,500,5.28,0.44,12,1.07,947.00,11467.00,12680,20240417,-60.57,4130,20241210,21.07,6900,-27.54,20250214,4630,7.99,20250102,12680,-60.57,20240417,4130,21.07,20241210,3.63,Y,241790,500,50 억,,172671,N,N,113,N,00,N
20250403,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,-70,5,-1.37,508248090,99325,42.95,5110,5210,4990,6650,3590,5120,5117.02,1.73,0,5827,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,505,5.33,0.44,12,0.99,947.00,11467.00,12680,20240417,-60.17,4130,20241210,22.28,6900,-26.81,20250214,4630,9.07,20250102,12680,-60.17,20240417,4130,22.28,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N
20250403,140922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5100,-20,5,-0.39,455104100,88815,38.40,5110,5210,4990,6650,3590,5120,5124.18,1.73,0,3614,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,510,5.39,0.44,12,0.89,947.00,11467.00,12680,20240417,-59.78,4130,20241210,23.49,6900,-26.09,20250214,4630,10.15,20250102,12680,-59.78,20240417,4130,23.49,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,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 160923 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 -30 5 -0.60 477085693 96797 84.69 4860 5030 4860 6500 3500 5000 4928.49 1.79 0 24248 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 497 5.25 0.43 12 0.97 947.00 11467.00 12680 20240417 -60.80 4130 20241210 20.34 6900 -27.97 20250214 4630 7.34 20250102 12680 -60.80 20240417 4130 20.34 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
3 20250404 150932 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 -25 5 -0.50 453905468 92131 80.61 4860 5030 4860 6500 3500 5000 4926.64 1.79 0 23237 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 498 5.25 0.43 12 0.92 947.00 11467.00 12680 20240417 -60.76 4130 20241210 20.46 6900 -27.90 20250214 4630 7.45 20250102 12680 -60.76 20240417 4130 20.46 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
4 20250404 140935 57 100.00 KOSDAQ 기계·장비 N N N N N 4920 -80 5 -1.60 427035128 86688 75.85 4860 5030 4860 6500 3500 5000 4926.00 1.79 0 20091 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 492 5.20 0.43 12 0.87 947.00 11467.00 12680 20240417 -61.20 4130 20241210 19.13 6900 -28.70 20250214 4630 6.26 20250102 12680 -61.20 20240417 4130 19.13 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
5 20250404 130933 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -95 5 -1.90 416775998 84603 74.02 4860 5030 4860 6500 3500 5000 4926.14 1.79 0 19392 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 491 5.18 0.43 12 0.85 947.00 11467.00 12680 20240417 -61.32 4130 20241210 18.77 6900 -28.91 20250214 4630 5.94 20250102 12680 -61.32 20240417 4130 18.77 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
6 20250404 120926 57 100.00 KOSDAQ 기계·장비 N N N N N 4920 -80 5 -1.60 297390078 60206 52.68 4860 5030 4860 6500 3500 5000 4939.41 1.79 0 16227 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 492 5.20 0.43 12 0.60 947.00 11467.00 12680 20240417 -61.20 4130 20241210 19.13 6900 -28.70 20250214 4630 6.26 20250102 12680 -61.20 20240417 4130 19.13 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
7 20250404 110931 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 -30 5 -0.60 182421974 37078 32.44 4860 5000 4860 6500 3500 5000 4919.67 1.79 0 14759 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 497 5.25 0.43 12 0.37 947.00 11467.00 12680 20240417 -60.80 4130 20241210 20.34 6900 -27.97 20250214 4630 7.34 20250102 12680 -60.80 20240417 4130 20.34 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
8 20250404 100930 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 -20 5 -0.40 145921009 29709 25.99 4860 5000 4860 6500 3500 5000 4911.29 1.79 0 13317 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 498 5.26 0.43 12 0.30 947.00 11467.00 12680 20240417 -60.73 4130 20241210 20.58 6900 -27.83 20250214 4630 7.56 20250102 12680 -60.73 20240417 4130 20.58 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
9 20250404 090934 57 100.00 KOSDAQ 기계·장비 N N N N N 4930 -70 5 -1.40 43889054 8985 7.86 4860 4935 4860 6500 3500 5000 4883.00 1.79 0 1458 5286 5142 5066 4922 4846 5105 4885 50 1500 500 3300 5 1 10002634 493 5.21 0.43 12 0.09 947.00 11467.00 12680 20240417 -61.12 4130 20241210 19.37 6900 -28.55 20250214 4630 6.48 20250102 12680 -61.12 20240417 4130 19.37 20241210 3.74 Y 241790 500 50 억 178876 N N 113 N 00 N
10 20250403 160915 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -120 5 -2.34 545465300 106753 46.16 5110 5210 4990 6650 3590 5120 5110.23 1.73 0 6452 5346 5232 5156 5042 4966 5195 5005 50 1530 500 3370 10 1 10002634 500 5.28 0.44 12 1.07 947.00 11467.00 12680 20240417 -60.57 4130 20241210 21.07 6900 -27.54 20250214 4630 7.99 20250102 12680 -60.57 20240417 4130 21.07 20241210 3.63 Y 241790 500 50 억 172671 N N 113 N 00 N
11 20250403 150923 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 -70 5 -1.37 508248090 99325 42.95 5110 5210 4990 6650 3590 5120 5117.02 1.73 0 5827 5346 5232 5156 5042 4966 5195 5005 50 1530 500 3370 10 1 10002634 505 5.33 0.44 12 0.99 947.00 11467.00 12680 20240417 -60.17 4130 20241210 22.28 6900 -26.81 20250214 4630 9.07 20250102 12680 -60.17 20240417 4130 22.28 20241210 3.63 Y 241790 500 50 억 172671 N N 81 N 00 N
12 20250403 140922 57 100.00 KOSDAQ 기계·장비 N N N N N 5100 -20 5 -0.39 455104100 88815 38.40 5110 5210 4990 6650 3590 5120 5124.18 1.73 0 3614 5346 5232 5156 5042 4966 5195 5005 50 1530 500 3370 10 1 10002634 510 5.39 0.44 12 0.89 947.00 11467.00 12680 20240417 -59.78 4130 20241210 23.49 6900 -26.09 20250214 4630 10.15 20250102 12680 -59.78 20240417 4130 23.49 20241210 3.63 Y 241790 500 50 억 172671 N N 81 N 00 N