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
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
20250417,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1870,36,2,1.96,26087836,14021,114.49,1884,1884,1834,2380,1284,1834,1860.63,0.80,0,-919,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,298,-53.43,0.49,12,0.09,-35.00,3786.00,3800,20240405,-50.79,1541,20250409,21.35,2480,-24.60,20250102,1541,21.35,20250409,3445,-45.72,20240503,1541,21.35,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250417,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1867,33,2,1.80,21465208,11549,94.30,1884,1884,1834,2380,1284,1834,1858.62,0.80,0,-915,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,297,-53.34,0.49,12,0.07,-35.00,3786.00,3800,20240405,-50.87,1541,20250409,21.16,2480,-24.72,20250102,1541,21.16,20250409,3445,-45.81,20240503,1541,21.16,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250417,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1869,35,2,1.91,21306798,11464,93.61,1884,1884,1834,2380,1284,1834,1858.58,0.80,0,-945,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,298,-53.40,0.49,12,0.07,-35.00,3786.00,3800,20240405,-50.82,1541,20250409,21.28,2480,-24.64,20250102,1541,21.28,20250409,3445,-45.75,20240503,1541,21.28,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250417,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1868,34,2,1.85,17023952,9152,74.73,1884,1884,1834,2380,1284,1834,1860.13,0.80,0,-951,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,298,-53.37,0.49,12,0.06,-35.00,3786.00,3800,20240405,-50.84,1541,20250409,21.22,2480,-24.68,20250102,1541,21.22,20250409,3445,-45.78,20240503,1541,21.22,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250417,121049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1839,5,2,0.27,14259021,7671,62.64,1884,1884,1834,2380,1284,1834,1858.82,0.80,0,-144,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,293,-52.54,0.49,12,0.05,-35.00,3786.00,3800,20240405,-51.61,1541,20250409,19.34,2480,-25.85,20250102,1541,19.34,20250409,3445,-46.62,20240503,1541,19.34,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250417,111048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1867,33,2,1.80,8456149,4550,37.15,1884,1884,1834,2380,1284,1834,1858.49,0.80,0,-189,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,297,-53.34,0.49,12,0.03,-35.00,3786.00,3800,20240405,-50.87,1541,20250409,21.16,2480,-24.72,20250102,1541,21.16,20250409,3445,-45.81,20240503,1541,21.16,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250417,101049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1868,34,2,1.85,5958103,3212,26.23,1884,1884,1834,2380,1284,1834,1854.95,0.80,0,163,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,298,-53.37,0.49,12,0.02,-35.00,3786.00,3800,20240405,-50.84,1541,20250409,21.22,2480,-24.68,20250102,1541,21.22,20250409,3445,-45.78,20240503,1541,21.22,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250417,091053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1869,35,2,1.91,3102544,1676,13.68,1884,1884,1835,2380,1284,1834,1851.16,0.80,0,190,1882,1858,1823,1799,1764,1870,1811,80,546,500,1210,1,1,15929362,298,-53.40,0.49,12,0.01,-35.00,3786.00,3800,20240405,-50.82,1541,20250409,21.28,2480,-24.64,20250102,1541,21.28,20250409,3445,-45.75,20240503,1541,21.28,20250409,0.21,Y,290520,500,79 억,,128042,N,N,0,N,00,N
20250416,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1834,46,2,2.57,22311156,12247,379.40,1788,1847,1788,2320,1252,1788,1821.64,0.81,0,-509,1817,1802,1774,1759,1731,1810,1767,80,532,500,1180,1,1,15929362,292,-52.40,0.48,12,0.08,-35.00,3786.00,3830,20240404,-52.11,1541,20250409,19.01,2480,-26.05,20250102,1541,19.01,20250409,3445,-46.76,20240503,1541,19.01,20250409,0.21,Y,290520,500,79 억,,128551,N,N,0,N,00,N
20250416,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1829,41,2,2.29,16466894,9055,280.51,1788,1847,1788,2320,1252,1788,1818.54,0.81,0,-464,1817,1802,1774,1759,1731,1810,1767,80,532,500,1180,1,1,15929362,291,-52.26,0.48,12,0.06,-35.00,3786.00,3830,20240404,-52.25,1541,20250409,18.69,2480,-26.25,20250102,1541,18.69,20250409,3445,-46.91,20240503,1541,18.69,20250409,0.21,Y,290520,500,79 억,,128551,N,N,0,N,00,N
20250416,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1825,37,2,2.07,8165765,4503,139.50,1788,1847,1788,2320,1252,1788,1813.41,0.81,0,-318,1817,1802,1774,1759,1731,1810,1767,80,532,500,1180,1,1,15929362,291,-52.14,0.48,12,0.03,-35.00,3786.00,3830,20240404,-52.35,1541,20250409,18.43,2480,-26.41,20250102,1541,18.43,20250409,3445,-47.02,20240503,1541,18.43,20250409,0.21,Y,290520,500,79 억,,128551,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 161039 57 100.00 KOSDAQ 기계·장비 N N N N N 1870 36 2 1.96 26087836 14021 114.49 1884 1884 1834 2380 1284 1834 1860.63 0.80 0 -919 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 298 -53.43 0.49 12 0.09 -35.00 3786.00 3800 20240405 -50.79 1541 20250409 21.35 2480 -24.60 20250102 1541 21.35 20250409 3445 -45.72 20240503 1541 21.35 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
3 20250417 151050 57 100.00 KOSDAQ 기계·장비 N N N N N 1867 33 2 1.80 21465208 11549 94.30 1884 1884 1834 2380 1284 1834 1858.62 0.80 0 -915 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 297 -53.34 0.49 12 0.07 -35.00 3786.00 3800 20240405 -50.87 1541 20250409 21.16 2480 -24.72 20250102 1541 21.16 20250409 3445 -45.81 20240503 1541 21.16 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
4 20250417 141052 57 100.00 KOSDAQ 기계·장비 N N N N N 1869 35 2 1.91 21306798 11464 93.61 1884 1884 1834 2380 1284 1834 1858.58 0.80 0 -945 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 298 -53.40 0.49 12 0.07 -35.00 3786.00 3800 20240405 -50.82 1541 20250409 21.28 2480 -24.64 20250102 1541 21.28 20250409 3445 -45.75 20240503 1541 21.28 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
5 20250417 131050 57 100.00 KOSDAQ 기계·장비 N N N N N 1868 34 2 1.85 17023952 9152 74.73 1884 1884 1834 2380 1284 1834 1860.13 0.80 0 -951 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 298 -53.37 0.49 12 0.06 -35.00 3786.00 3800 20240405 -50.84 1541 20250409 21.22 2480 -24.68 20250102 1541 21.22 20250409 3445 -45.78 20240503 1541 21.22 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
6 20250417 121049 57 100.00 KOSDAQ 기계·장비 N N N N N 1839 5 2 0.27 14259021 7671 62.64 1884 1884 1834 2380 1284 1834 1858.82 0.80 0 -144 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 293 -52.54 0.49 12 0.05 -35.00 3786.00 3800 20240405 -51.61 1541 20250409 19.34 2480 -25.85 20250102 1541 19.34 20250409 3445 -46.62 20240503 1541 19.34 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
7 20250417 111048 57 100.00 KOSDAQ 기계·장비 N N N N N 1867 33 2 1.80 8456149 4550 37.15 1884 1884 1834 2380 1284 1834 1858.49 0.80 0 -189 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 297 -53.34 0.49 12 0.03 -35.00 3786.00 3800 20240405 -50.87 1541 20250409 21.16 2480 -24.72 20250102 1541 21.16 20250409 3445 -45.81 20240503 1541 21.16 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
8 20250417 101049 57 100.00 KOSDAQ 기계·장비 N N N N N 1868 34 2 1.85 5958103 3212 26.23 1884 1884 1834 2380 1284 1834 1854.95 0.80 0 163 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 298 -53.37 0.49 12 0.02 -35.00 3786.00 3800 20240405 -50.84 1541 20250409 21.22 2480 -24.68 20250102 1541 21.22 20250409 3445 -45.78 20240503 1541 21.22 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
9 20250417 091053 57 100.00 KOSDAQ 기계·장비 N N N N N 1869 35 2 1.91 3102544 1676 13.68 1884 1884 1835 2380 1284 1834 1851.16 0.80 0 190 1882 1858 1823 1799 1764 1870 1811 80 546 500 1210 1 1 15929362 298 -53.40 0.49 12 0.01 -35.00 3786.00 3800 20240405 -50.82 1541 20250409 21.28 2480 -24.64 20250102 1541 21.28 20250409 3445 -45.75 20240503 1541 21.28 20250409 0.21 Y 290520 500 79 억 128042 N N 0 N 00 N
10 20250416 161036 57 100.00 KOSDAQ 기계·장비 N N N N N 1834 46 2 2.57 22311156 12247 379.40 1788 1847 1788 2320 1252 1788 1821.64 0.81 0 -509 1817 1802 1774 1759 1731 1810 1767 80 532 500 1180 1 1 15929362 292 -52.40 0.48 12 0.08 -35.00 3786.00 3830 20240404 -52.11 1541 20250409 19.01 2480 -26.05 20250102 1541 19.01 20250409 3445 -46.76 20240503 1541 19.01 20250409 0.21 Y 290520 500 79 억 128551 N N 0 N 00 N
11 20250416 151048 57 100.00 KOSDAQ 기계·장비 N N N N N 1829 41 2 2.29 16466894 9055 280.51 1788 1847 1788 2320 1252 1788 1818.54 0.81 0 -464 1817 1802 1774 1759 1731 1810 1767 80 532 500 1180 1 1 15929362 291 -52.26 0.48 12 0.06 -35.00 3786.00 3830 20240404 -52.25 1541 20250409 18.69 2480 -26.25 20250102 1541 18.69 20250409 3445 -46.91 20240503 1541 18.69 20250409 0.21 Y 290520 500 79 억 128551 N N 0 N 00 N
12 20250416 141047 57 100.00 KOSDAQ 기계·장비 N N N N N 1825 37 2 2.07 8165765 4503 139.50 1788 1847 1788 2320 1252 1788 1813.41 0.81 0 -318 1817 1802 1774 1759 1731 1810 1767 80 532 500 1180 1 1 15929362 291 -52.14 0.48 12 0.03 -35.00 3786.00 3830 20240404 -52.35 1541 20250409 18.43 2480 -26.41 20250102 1541 18.43 20250409 3445 -47.02 20240503 1541 18.43 20250409 0.21 Y 290520 500 79 억 128551 N N 0 N 00 N