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
290520/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
20250404,161003,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1794,-47,5,-2.55,39707176,22590,649.14,1826,1826,1733,2390,1289,1841,1757.73,0.68,0,191,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,286,-51.26,0.47,12,0.14,-35.00,3786.00,4990,20240326,-64.05,1733,20250404,3.52,2480,-27.66,20250102,1733,3.52,20250404,3830,-53.16,20240404,1733,3.52,20250404,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250404,151013,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1757,-84,5,-4.56,37397373,21299,612.04,1826,1826,1733,2390,1289,1841,1755.83,0.68,0,333,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,280,-50.20,0.46,12,0.13,-35.00,3786.00,4990,20240326,-64.79,1733,20250404,1.38,2480,-29.15,20250102,1733,1.38,20250404,3830,-54.13,20240404,1733,1.38,20250404,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250404,141016,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1758,-83,5,-4.51,36803638,20961,602.33,1826,1826,1733,2390,1289,1841,1755.81,0.68,0,332,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,280,-50.23,0.46,12,0.13,-35.00,3786.00,4990,20240326,-64.77,1733,20250404,1.44,2480,-29.11,20250102,1733,1.44,20250404,3830,-54.10,20240404,1733,1.44,20250404,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250404,131013,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1776,-65,5,-3.53,33332133,18963,544.91,1826,1826,1734,2390,1289,1841,1757.75,0.68,0,353,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,283,-50.74,0.47,12,0.12,-35.00,3786.00,4990,20240326,-64.41,1734,20250404,2.42,2480,-28.39,20250102,1734,2.42,20250404,3830,-53.63,20240404,1734,2.42,20250404,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250404,121007,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1756,-85,5,-4.62,24567139,13986,401.90,1826,1826,1734,2390,1289,1841,1756.55,0.68,0,1290,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,280,-50.17,0.46,12,0.09,-35.00,3786.00,4990,20240326,-64.81,1734,20250404,1.27,2480,-29.19,20250102,1734,1.27,20250404,3830,-54.15,20240404,1734,1.27,20250404,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250404,111011,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1765,-76,5,-4.13,14013817,7933,227.96,1826,1826,1737,2390,1289,1841,1766.52,0.68,0,347,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,281,-50.43,0.47,12,0.05,-35.00,3786.00,4990,20240326,-64.63,1737,20250404,1.61,2480,-28.83,20250102,1737,1.61,20250404,3830,-53.92,20240404,1737,1.61,20250404,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250404,101011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1819,-22,5,-1.20,2210462,1229,35.32,1826,1826,1765,2390,1289,1841,1798.59,0.68,0,147,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,290,-51.97,0.48,12,0.01,-35.00,3786.00,4990,20240326,-63.55,1756,20250331,3.59,2480,-26.65,20250102,1756,3.59,20250331,3830,-52.51,20240404,1756,3.59,20250331,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250404,091016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1822,-19,5,-1.03,423232,232,6.67,1826,1826,1822,2390,1289,1841,1824.28,0.68,0,132,1918,1879,1840,1801,1762,1860,1782,80,549,500,1210,1,1,15929362,290,-52.06,0.48,12,0.00,-35.00,3786.00,4990,20240326,-63.49,1756,20250331,3.76,2480,-26.53,20250102,1756,3.76,20250331,3830,-52.43,20240404,1756,3.76,20250331,0.25,Y,290520,500,79 억,,108290,N,N,0,N,00,N
20250403,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1841,-19,5,-1.02,6401049,3480,16.86,1879,1879,1801,2415,1302,1860,1839.38,0.68,0,-332,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.60,0.49,12,0.02,-35.00,3786.00,4990,20240326,-63.11,1756,20250331,4.84,2480,-25.77,20250102,1756,4.84,20250331,3830,-51.93,20240404,1756,4.84,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N
20250403,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1805,-55,5,-2.96,5256697,2858,13.85,1879,1879,1801,2415,1302,1860,1839.29,0.68,0,-207,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,288,-51.57,0.48,12,0.02,-35.00,3786.00,4990,20240326,-63.83,1756,20250331,2.79,2480,-27.22,20250102,1756,2.79,20250331,3830,-52.87,20240404,1756,2.79,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N
20250403,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1841,-19,5,-1.02,4496430,2440,11.82,1879,1879,1823,2415,1302,1860,1842.80,0.68,0,-208,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.60,0.49,12,0.02,-35.00,3786.00,4990,20240326,-63.11,1756,20250331,4.84,2480,-25.77,20250102,1756,4.84,20250331,3830,-51.93,20240404,1756,4.84,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,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 161003 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1794 -47 5 -2.55 39707176 22590 649.14 1826 1826 1733 2390 1289 1841 1757.73 0.68 0 191 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 286 -51.26 0.47 12 0.14 -35.00 3786.00 4990 20240326 -64.05 1733 20250404 3.52 2480 -27.66 20250102 1733 3.52 20250404 3830 -53.16 20240404 1733 3.52 20250404 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
3 20250404 151013 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1757 -84 5 -4.56 37397373 21299 612.04 1826 1826 1733 2390 1289 1841 1755.83 0.68 0 333 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 280 -50.20 0.46 12 0.13 -35.00 3786.00 4990 20240326 -64.79 1733 20250404 1.38 2480 -29.15 20250102 1733 1.38 20250404 3830 -54.13 20240404 1733 1.38 20250404 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
4 20250404 141016 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1758 -83 5 -4.51 36803638 20961 602.33 1826 1826 1733 2390 1289 1841 1755.81 0.68 0 332 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 280 -50.23 0.46 12 0.13 -35.00 3786.00 4990 20240326 -64.77 1733 20250404 1.44 2480 -29.11 20250102 1733 1.44 20250404 3830 -54.10 20240404 1733 1.44 20250404 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
5 20250404 131013 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1776 -65 5 -3.53 33332133 18963 544.91 1826 1826 1734 2390 1289 1841 1757.75 0.68 0 353 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 283 -50.74 0.47 12 0.12 -35.00 3786.00 4990 20240326 -64.41 1734 20250404 2.42 2480 -28.39 20250102 1734 2.42 20250404 3830 -53.63 20240404 1734 2.42 20250404 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
6 20250404 121007 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1756 -85 5 -4.62 24567139 13986 401.90 1826 1826 1734 2390 1289 1841 1756.55 0.68 0 1290 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 280 -50.17 0.46 12 0.09 -35.00 3786.00 4990 20240326 -64.81 1734 20250404 1.27 2480 -29.19 20250102 1734 1.27 20250404 3830 -54.15 20240404 1734 1.27 20250404 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
7 20250404 111011 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1765 -76 5 -4.13 14013817 7933 227.96 1826 1826 1737 2390 1289 1841 1766.52 0.68 0 347 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 281 -50.43 0.47 12 0.05 -35.00 3786.00 4990 20240326 -64.63 1737 20250404 1.61 2480 -28.83 20250102 1737 1.61 20250404 3830 -53.92 20240404 1737 1.61 20250404 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
8 20250404 101011 57 100.00 KOSDAQ 기계·장비 N N N N N 1819 -22 5 -1.20 2210462 1229 35.32 1826 1826 1765 2390 1289 1841 1798.59 0.68 0 147 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 290 -51.97 0.48 12 0.01 -35.00 3786.00 4990 20240326 -63.55 1756 20250331 3.59 2480 -26.65 20250102 1756 3.59 20250331 3830 -52.51 20240404 1756 3.59 20250331 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
9 20250404 091016 57 100.00 KOSDAQ 기계·장비 N N N N N 1822 -19 5 -1.03 423232 232 6.67 1826 1826 1822 2390 1289 1841 1824.28 0.68 0 132 1918 1879 1840 1801 1762 1860 1782 80 549 500 1210 1 1 15929362 290 -52.06 0.48 12 0.00 -35.00 3786.00 4990 20240326 -63.49 1756 20250331 3.76 2480 -26.53 20250102 1756 3.76 20250331 3830 -52.43 20240404 1756 3.76 20250331 0.25 Y 290520 500 79 억 108290 N N 0 N 00 N
10 20250403 160954 57 100.00 KOSDAQ 기계·장비 N N N N N 1841 -19 5 -1.02 6401049 3480 16.86 1879 1879 1801 2415 1302 1860 1839.38 0.68 0 -332 2019 1939 1850 1770 1681 1895 1726 80 555 500 1220 1 1 15929362 293 -52.60 0.49 12 0.02 -35.00 3786.00 4990 20240326 -63.11 1756 20250331 4.84 2480 -25.77 20250102 1756 4.84 20250331 3830 -51.93 20240404 1756 4.84 20250331 0.25 Y 290520 500 79 억 108622 N N 0 N 00 N
11 20250403 151002 57 100.00 KOSDAQ 기계·장비 N N N N N 1805 -55 5 -2.96 5256697 2858 13.85 1879 1879 1801 2415 1302 1860 1839.29 0.68 0 -207 2019 1939 1850 1770 1681 1895 1726 80 555 500 1220 1 1 15929362 288 -51.57 0.48 12 0.02 -35.00 3786.00 4990 20240326 -63.83 1756 20250331 2.79 2480 -27.22 20250102 1756 2.79 20250331 3830 -52.87 20240404 1756 2.79 20250331 0.25 Y 290520 500 79 억 108622 N N 0 N 00 N
12 20250403 141001 57 100.00 KOSDAQ 기계·장비 N N N N N 1841 -19 5 -1.02 4496430 2440 11.82 1879 1879 1823 2415 1302 1860 1842.80 0.68 0 -208 2019 1939 1850 1770 1681 1895 1726 80 555 500 1220 1 1 15929362 293 -52.60 0.49 12 0.02 -35.00 3786.00 4990 20240326 -63.11 1756 20250331 4.84 2480 -25.77 20250102 1756 4.84 20250331 3830 -51.93 20240404 1756 4.84 20250331 0.25 Y 290520 500 79 억 108622 N N 0 N 00 N