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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,65,2,1.61,142674515,34978,20.01,4040,4115,4040,5240,2825,4035,4078.98,3.10,0,6981,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,582,16.21,0.55,12,0.25,253.00,7415.00,6230,20241016,-34.19,3300,20241209,24.24,5070,-19.13,20250326,3605,13.73,20250203,6230,-34.19,20241016,3300,24.24,20241209,2.18,Y,051490,500,72 억,,440875,N,N,4518,N,00,N
20250417,150518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,15,2,0.37,130212305,31932,18.27,4040,4115,4040,5240,2825,4035,4077.80,3.10,0,5955,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,575,16.01,0.55,12,0.22,253.00,7415.00,6230,20241016,-34.99,3300,20241209,22.73,5070,-20.12,20250326,3605,12.34,20250203,6230,-34.99,20241016,3300,22.73,20241209,2.18,Y,051490,500,72 억,,440875,N,N,10941,N,00,N
20250417,140521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,55,2,1.36,116515250,28561,16.34,4040,4115,4040,5240,2825,4035,4079.52,3.10,0,4522,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,581,16.17,0.55,12,0.20,253.00,7415.00,6230,20241016,-34.35,3300,20241209,23.94,5070,-19.33,20250326,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.18,Y,051490,500,72 억,,440875,N,N,10941,N,00,N
20250417,130520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,80,2,1.98,111740405,27394,15.67,4040,4115,4040,5240,2825,4035,4079.01,3.10,0,4711,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,584,16.26,0.55,12,0.19,253.00,7415.00,6230,20241016,-33.95,3300,20241209,24.70,5070,-18.84,20250326,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.18,Y,051490,500,72 억,,440875,N,N,10941,N,00,N
20250417,120518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,60,2,1.49,82138280,20165,11.54,4040,4100,4040,5240,2825,4035,4073.31,3.10,0,1760,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,581,16.19,0.55,12,0.14,253.00,7415.00,6230,20241016,-34.27,3300,20241209,24.09,5070,-19.23,20250326,3605,13.59,20250203,6230,-34.27,20241016,3300,24.09,20241209,2.18,Y,051490,500,72 억,,440875,N,N,10941,N,00,N
20250417,110518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,50,2,1.24,57195755,14058,8.04,4040,4095,4040,5240,2825,4035,4068.56,3.10,0,-83,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,580,16.15,0.55,12,0.10,253.00,7415.00,6230,20241016,-34.43,3300,20241209,23.79,5070,-19.43,20250326,3605,13.31,20250203,6230,-34.43,20241016,3300,23.79,20241209,2.18,Y,051490,500,72 억,,440875,N,N,10941,N,00,N
20250417,100518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,45,2,1.12,44532135,10948,6.26,4040,4095,4040,5240,2825,4035,4067.60,3.10,0,822,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,579,16.13,0.55,12,0.08,253.00,7415.00,6230,20241016,-34.51,3300,20241209,23.64,5070,-19.53,20250326,3605,13.18,20250203,6230,-34.51,20241016,3300,23.64,20241209,2.18,Y,051490,500,72 억,,440875,N,N,10941,N,00,N
20250417,090520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,55,2,1.36,9630830,2369,1.36,4040,4095,4040,5240,2825,4035,4065.36,3.10,0,1538,4318,4176,4103,3961,3888,4140,3925,72,1205,500,2500,5,1,14200000,581,16.17,0.55,12,0.02,253.00,7415.00,6230,20241016,-34.35,3300,20241209,23.94,5070,-19.33,20250326,3605,13.45,20250203,6230,-34.35,20241016,3300,23.94,20241209,2.18,Y,051490,500,72 억,,440875,N,N,10941,N,00,N
20250416,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,-70,5,-1.71,722543415,174591,173.13,4170,4245,4030,5330,2875,4105,4138.64,3.23,0,-22127,4181,4142,4066,4027,3951,4162,4047,72,1225,500,2540,5,1,14200000,573,15.95,0.54,12,1.23,253.00,7415.00,6230,20241016,-35.23,3300,20241209,22.27,5070,-20.41,20250326,3605,11.93,20250203,6230,-35.23,20241016,3300,22.27,20241209,2.18,Y,051490,500,72 억,,457961,N,N,10941,N,00,N
20250416,150519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,-55,5,-1.34,704122415,170032,168.61,4170,4245,4030,5330,2875,4105,4141.22,3.23,0,-22651,4181,4142,4066,4027,3951,4162,4047,72,1225,500,2540,5,1,14200000,575,16.01,0.55,12,1.20,253.00,7415.00,6230,20241016,-34.99,3300,20241209,22.73,5070,-20.12,20250326,3605,12.34,20250203,6230,-34.99,20241016,3300,22.73,20241209,2.18,Y,051490,500,72 억,,457961,N,N,7791,N,00,N
20250416,140517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,-30,5,-0.73,660942573,159397,158.07,4170,4245,4075,5330,2875,4105,4146.65,3.23,0,-23628,4181,4142,4066,4027,3951,4162,4047,72,1225,500,2540,5,1,14200000,579,16.11,0.55,12,1.12,253.00,7415.00,6230,20241016,-34.59,3300,20241209,23.48,5070,-19.63,20250326,3605,13.04,20250203,6230,-34.59,20241016,3300,23.48,20241209,2.18,Y,051490,500,72 억,,457961,N,N,7791,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 20250417 160514 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 65 2 1.61 142674515 34978 20.01 4040 4115 4040 5240 2825 4035 4078.98 3.10 0 6981 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 582 16.21 0.55 12 0.25 253.00 7415.00 6230 20241016 -34.19 3300 20241209 24.24 5070 -19.13 20250326 3605 13.73 20250203 6230 -34.19 20241016 3300 24.24 20241209 2.18 Y 051490 500 72 억 440875 N N 4518 N 00 N
3 20250417 150518 57 100.00 KOSDAQ 기계·장비 N N N N N 4050 15 2 0.37 130212305 31932 18.27 4040 4115 4040 5240 2825 4035 4077.80 3.10 0 5955 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 575 16.01 0.55 12 0.22 253.00 7415.00 6230 20241016 -34.99 3300 20241209 22.73 5070 -20.12 20250326 3605 12.34 20250203 6230 -34.99 20241016 3300 22.73 20241209 2.18 Y 051490 500 72 억 440875 N N 10941 N 00 N
4 20250417 140521 57 100.00 KOSDAQ 기계·장비 N N N N N 4090 55 2 1.36 116515250 28561 16.34 4040 4115 4040 5240 2825 4035 4079.52 3.10 0 4522 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 581 16.17 0.55 12 0.20 253.00 7415.00 6230 20241016 -34.35 3300 20241209 23.94 5070 -19.33 20250326 3605 13.45 20250203 6230 -34.35 20241016 3300 23.94 20241209 2.18 Y 051490 500 72 억 440875 N N 10941 N 00 N
5 20250417 130520 57 100.00 KOSDAQ 기계·장비 N N N N N 4115 80 2 1.98 111740405 27394 15.67 4040 4115 4040 5240 2825 4035 4079.01 3.10 0 4711 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 584 16.26 0.55 12 0.19 253.00 7415.00 6230 20241016 -33.95 3300 20241209 24.70 5070 -18.84 20250326 3605 14.15 20250203 6230 -33.95 20241016 3300 24.70 20241209 2.18 Y 051490 500 72 억 440875 N N 10941 N 00 N
6 20250417 120518 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 60 2 1.49 82138280 20165 11.54 4040 4100 4040 5240 2825 4035 4073.31 3.10 0 1760 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 581 16.19 0.55 12 0.14 253.00 7415.00 6230 20241016 -34.27 3300 20241209 24.09 5070 -19.23 20250326 3605 13.59 20250203 6230 -34.27 20241016 3300 24.09 20241209 2.18 Y 051490 500 72 억 440875 N N 10941 N 00 N
7 20250417 110518 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 50 2 1.24 57195755 14058 8.04 4040 4095 4040 5240 2825 4035 4068.56 3.10 0 -83 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 580 16.15 0.55 12 0.10 253.00 7415.00 6230 20241016 -34.43 3300 20241209 23.79 5070 -19.43 20250326 3605 13.31 20250203 6230 -34.43 20241016 3300 23.79 20241209 2.18 Y 051490 500 72 억 440875 N N 10941 N 00 N
8 20250417 100518 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 45 2 1.12 44532135 10948 6.26 4040 4095 4040 5240 2825 4035 4067.60 3.10 0 822 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 579 16.13 0.55 12 0.08 253.00 7415.00 6230 20241016 -34.51 3300 20241209 23.64 5070 -19.53 20250326 3605 13.18 20250203 6230 -34.51 20241016 3300 23.64 20241209 2.18 Y 051490 500 72 억 440875 N N 10941 N 00 N
9 20250417 090520 57 100.00 KOSDAQ 기계·장비 N N N N N 4090 55 2 1.36 9630830 2369 1.36 4040 4095 4040 5240 2825 4035 4065.36 3.10 0 1538 4318 4176 4103 3961 3888 4140 3925 72 1205 500 2500 5 1 14200000 581 16.17 0.55 12 0.02 253.00 7415.00 6230 20241016 -34.35 3300 20241209 23.94 5070 -19.33 20250326 3605 13.45 20250203 6230 -34.35 20241016 3300 23.94 20241209 2.18 Y 051490 500 72 억 440875 N N 10941 N 00 N
10 20250416 160512 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 -70 5 -1.71 722543415 174591 173.13 4170 4245 4030 5330 2875 4105 4138.64 3.23 0 -22127 4181 4142 4066 4027 3951 4162 4047 72 1225 500 2540 5 1 14200000 573 15.95 0.54 12 1.23 253.00 7415.00 6230 20241016 -35.23 3300 20241209 22.27 5070 -20.41 20250326 3605 11.93 20250203 6230 -35.23 20241016 3300 22.27 20241209 2.18 Y 051490 500 72 억 457961 N N 10941 N 00 N
11 20250416 150519 57 100.00 KOSDAQ 기계·장비 N N N N N 4050 -55 5 -1.34 704122415 170032 168.61 4170 4245 4030 5330 2875 4105 4141.22 3.23 0 -22651 4181 4142 4066 4027 3951 4162 4047 72 1225 500 2540 5 1 14200000 575 16.01 0.55 12 1.20 253.00 7415.00 6230 20241016 -34.99 3300 20241209 22.73 5070 -20.12 20250326 3605 12.34 20250203 6230 -34.99 20241016 3300 22.73 20241209 2.18 Y 051490 500 72 억 457961 N N 7791 N 00 N
12 20250416 140517 57 100.00 KOSDAQ 기계·장비 N N N N N 4075 -30 5 -0.73 660942573 159397 158.07 4170 4245 4075 5330 2875 4105 4146.65 3.23 0 -23628 4181 4142 4066 4027 3951 4162 4047 72 1225 500 2540 5 1 14200000 579 16.11 0.55 12 1.12 253.00 7415.00 6230 20241016 -34.59 3300 20241209 23.48 5070 -19.63 20250326 3605 13.04 20250203 6230 -34.59 20241016 3300 23.48 20241209 2.18 Y 051490 500 72 억 457961 N N 7791 N 00 N