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
254120/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
20250417,161006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1596,16,2,1.01,35615016,22444,41.48,1580,1596,1573,2050,1106,1580,1586.84,1.27,0,11447,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,491,37.12,1.70,12,0.07,43.00,939.00,2980,20240613,-46.44,1150,20241209,38.78,2165,-26.28,20250213,1253,27.37,20250102,2980,-46.44,20240613,1150,38.78,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1593,13,2,0.82,31092405,19608,36.24,1580,1596,1573,2050,1106,1580,1585.70,1.27,0,10108,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,490,37.05,1.70,12,0.06,43.00,939.00,2980,20240613,-46.54,1150,20241209,38.52,2165,-26.42,20250213,1253,27.13,20250102,2980,-46.54,20240613,1150,38.52,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1590,10,2,0.63,26572374,16763,30.98,1580,1596,1573,2050,1106,1580,1585.18,1.27,0,8201,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,489,36.98,1.69,12,0.05,43.00,939.00,2980,20240613,-46.64,1150,20241209,38.26,2165,-26.56,20250213,1253,26.90,20250102,2980,-46.64,20240613,1150,38.26,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,131017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1589,9,2,0.57,25793258,16273,30.08,1580,1596,1573,2050,1106,1580,1585.03,1.27,0,8088,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,489,36.95,1.69,12,0.05,43.00,939.00,2980,20240613,-46.68,1150,20241209,38.17,2165,-26.61,20250213,1253,26.82,20250102,2980,-46.68,20240613,1150,38.17,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,121016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1594,14,2,0.89,23290197,14701,27.17,1580,1596,1573,2050,1106,1580,1584.26,1.27,0,7720,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,490,37.07,1.70,12,0.05,43.00,939.00,2980,20240613,-46.51,1150,20241209,38.61,2165,-26.37,20250213,1253,27.21,20250102,2980,-46.51,20240613,1150,38.61,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,111014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1585,5,2,0.32,13958375,8823,16.31,1580,1592,1573,2050,1106,1580,1582.04,1.27,0,3829,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,487,36.86,1.69,12,0.03,43.00,939.00,2980,20240613,-46.81,1150,20241209,37.83,2165,-26.79,20250213,1253,26.50,20250102,2980,-46.81,20240613,1150,37.83,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,101016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1583,3,2,0.19,11836400,7480,13.83,1580,1592,1573,2050,1106,1580,1582.41,1.27,0,3204,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,487,36.81,1.69,12,0.02,43.00,939.00,2980,20240613,-46.88,1150,20241209,37.65,2165,-26.88,20250213,1253,26.34,20250102,2980,-46.88,20240613,1150,37.65,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,091020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1576,-4,5,-0.25,1291789,818,1.51,1580,1588,1573,2050,1106,1580,1579.20,1.27,0,-17,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,485,36.65,1.68,12,0.00,43.00,939.00,2980,20240613,-47.11,1150,20241209,37.04,2165,-27.21,20250213,1253,25.78,20250102,2980,-47.11,20240613,1150,37.04,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250416,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1580,-33,5,-2.05,85873807,54101,65.59,1613,1613,1572,2095,1130,1613,1587.29,1.28,0,-1727,1654,1633,1608,1587,1562,1621,1575,31,482,100,1090,1,1,30754270,486,36.74,1.68,12,0.18,43.00,939.00,2980,20240613,-46.98,1150,20241209,37.39,2165,-27.02,20250213,1253,26.10,20250102,2980,-46.98,20240613,1150,37.39,20241209,0.52,Y,254120,100,30 억,,393016,N,N,0,N,00,N
20250416,151016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1573,-40,5,-2.48,78341910,49317,59.79,1613,1613,1573,2095,1130,1613,1588.54,1.28,0,-863,1654,1633,1608,1587,1562,1621,1575,31,482,100,1090,1,1,30754270,484,36.58,1.68,12,0.16,43.00,939.00,2980,20240613,-47.21,1150,20241209,36.78,2165,-27.34,20250213,1253,25.54,20250102,2980,-47.21,20240613,1150,36.78,20241209,0.52,Y,254120,100,30 억,,393016,N,N,0,N,00,N
20250416,141015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1583,-30,5,-1.86,63896880,40158,48.69,1613,1613,1573,2095,1130,1613,1591.14,1.28,0,1437,1654,1633,1608,1587,1562,1621,1575,31,482,100,1090,1,1,30754270,487,36.81,1.69,12,0.13,43.00,939.00,2980,20240613,-46.88,1150,20241209,37.65,2165,-26.88,20250213,1253,26.34,20250102,2980,-46.88,20240613,1150,37.65,20241209,0.52,Y,254120,100,30 억,,393016,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 20250417 161006 57 100.00 KOSDAQ 기계·장비 N N N N N 1596 16 2 1.01 35615016 22444 41.48 1580 1596 1573 2050 1106 1580 1586.84 1.27 0 11447 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 491 37.12 1.70 12 0.07 43.00 939.00 2980 20240613 -46.44 1150 20241209 38.78 2165 -26.28 20250213 1253 27.37 20250102 2980 -46.44 20240613 1150 38.78 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
3 20250417 151017 57 100.00 KOSDAQ 기계·장비 N N N N N 1593 13 2 0.82 31092405 19608 36.24 1580 1596 1573 2050 1106 1580 1585.70 1.27 0 10108 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 490 37.05 1.70 12 0.06 43.00 939.00 2980 20240613 -46.54 1150 20241209 38.52 2165 -26.42 20250213 1253 27.13 20250102 2980 -46.54 20240613 1150 38.52 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
4 20250417 141019 57 100.00 KOSDAQ 기계·장비 N N N N N 1590 10 2 0.63 26572374 16763 30.98 1580 1596 1573 2050 1106 1580 1585.18 1.27 0 8201 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 489 36.98 1.69 12 0.05 43.00 939.00 2980 20240613 -46.64 1150 20241209 38.26 2165 -26.56 20250213 1253 26.90 20250102 2980 -46.64 20240613 1150 38.26 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
5 20250417 131017 57 100.00 KOSDAQ 기계·장비 N N N N N 1589 9 2 0.57 25793258 16273 30.08 1580 1596 1573 2050 1106 1580 1585.03 1.27 0 8088 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 489 36.95 1.69 12 0.05 43.00 939.00 2980 20240613 -46.68 1150 20241209 38.17 2165 -26.61 20250213 1253 26.82 20250102 2980 -46.68 20240613 1150 38.17 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
6 20250417 121016 57 100.00 KOSDAQ 기계·장비 N N N N N 1594 14 2 0.89 23290197 14701 27.17 1580 1596 1573 2050 1106 1580 1584.26 1.27 0 7720 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 490 37.07 1.70 12 0.05 43.00 939.00 2980 20240613 -46.51 1150 20241209 38.61 2165 -26.37 20250213 1253 27.21 20250102 2980 -46.51 20240613 1150 38.61 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
7 20250417 111014 57 100.00 KOSDAQ 기계·장비 N N N N N 1585 5 2 0.32 13958375 8823 16.31 1580 1592 1573 2050 1106 1580 1582.04 1.27 0 3829 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 487 36.86 1.69 12 0.03 43.00 939.00 2980 20240613 -46.81 1150 20241209 37.83 2165 -26.79 20250213 1253 26.50 20250102 2980 -46.81 20240613 1150 37.83 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
8 20250417 101016 57 100.00 KOSDAQ 기계·장비 N N N N N 1583 3 2 0.19 11836400 7480 13.83 1580 1592 1573 2050 1106 1580 1582.41 1.27 0 3204 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 487 36.81 1.69 12 0.02 43.00 939.00 2980 20240613 -46.88 1150 20241209 37.65 2165 -26.88 20250213 1253 26.34 20250102 2980 -46.88 20240613 1150 37.65 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
9 20250417 091020 57 100.00 KOSDAQ 기계·장비 N N N N N 1576 -4 5 -0.25 1291789 818 1.51 1580 1588 1573 2050 1106 1580 1579.20 1.27 0 -17 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 485 36.65 1.68 12 0.00 43.00 939.00 2980 20240613 -47.11 1150 20241209 37.04 2165 -27.21 20250213 1253 25.78 20250102 2980 -47.11 20240613 1150 37.04 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
10 20250416 161004 57 100.00 KOSDAQ 기계·장비 N N N N N 1580 -33 5 -2.05 85873807 54101 65.59 1613 1613 1572 2095 1130 1613 1587.29 1.28 0 -1727 1654 1633 1608 1587 1562 1621 1575 31 482 100 1090 1 1 30754270 486 36.74 1.68 12 0.18 43.00 939.00 2980 20240613 -46.98 1150 20241209 37.39 2165 -27.02 20250213 1253 26.10 20250102 2980 -46.98 20240613 1150 37.39 20241209 0.52 Y 254120 100 30 억 393016 N N 0 N 00 N
11 20250416 151016 57 100.00 KOSDAQ 기계·장비 N N N N N 1573 -40 5 -2.48 78341910 49317 59.79 1613 1613 1573 2095 1130 1613 1588.54 1.28 0 -863 1654 1633 1608 1587 1562 1621 1575 31 482 100 1090 1 1 30754270 484 36.58 1.68 12 0.16 43.00 939.00 2980 20240613 -47.21 1150 20241209 36.78 2165 -27.34 20250213 1253 25.54 20250102 2980 -47.21 20240613 1150 36.78 20241209 0.52 Y 254120 100 30 억 393016 N N 0 N 00 N
12 20250416 141015 57 100.00 KOSDAQ 기계·장비 N N N N N 1583 -30 5 -1.86 63896880 40158 48.69 1613 1613 1573 2095 1130 1613 1591.14 1.28 0 1437 1654 1633 1608 1587 1562 1621 1575 31 482 100 1090 1 1 30754270 487 36.81 1.69 12 0.13 43.00 939.00 2980 20240613 -46.88 1150 20241209 37.65 2165 -26.88 20250213 1253 26.34 20250102 2980 -46.88 20240613 1150 37.65 20241209 0.52 Y 254120 100 30 억 393016 N N 0 N 00 N