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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,38,2,2.23,12348600,7185,60.64,1705,1790,1705,2215,1194,1705,1718.66,0.80,0,232,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,278,-49.80,0.46,12,0.05,-35.00,3786.00,3880,20240402,-55.08,1541,20250409,13.11,2480,-29.72,20250102,1541,13.11,20250409,3520,-50.48,20240415,1541,13.11,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250414,151040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1744,39,2,2.29,10981701,6390,53.93,1705,1790,1705,2215,1194,1705,1718.58,0.80,0,222,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,278,-49.83,0.46,12,0.04,-35.00,3786.00,3880,20240402,-55.05,1541,20250409,13.17,2480,-29.68,20250102,1541,13.17,20250409,3520,-50.45,20240415,1541,13.17,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250414,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,38,2,2.23,10852636,6316,53.30,1705,1790,1705,2215,1194,1705,1718.28,0.80,0,200,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,278,-49.80,0.46,12,0.04,-35.00,3786.00,3880,20240402,-55.08,1541,20250409,13.11,2480,-29.72,20250102,1541,13.11,20250409,3520,-50.48,20240415,1541,13.11,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250414,131037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1746,41,2,2.40,10786367,6278,52.98,1705,1790,1705,2215,1194,1705,1718.12,0.80,0,188,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,278,-49.89,0.46,12,0.04,-35.00,3786.00,3880,20240402,-55.00,1541,20250409,13.30,2480,-29.60,20250102,1541,13.30,20250409,3520,-50.40,20240415,1541,13.30,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250414,121040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,38,2,2.23,7875731,4587,38.71,1705,1790,1705,2215,1194,1705,1716.97,0.80,0,248,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,278,-49.80,0.46,12,0.03,-35.00,3786.00,3880,20240402,-55.08,1541,20250409,13.11,2480,-29.72,20250102,1541,13.11,20250409,3520,-50.48,20240415,1541,13.11,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250414,111034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1728,23,2,1.35,7239309,4219,35.61,1705,1790,1705,2215,1194,1705,1715.88,0.80,0,174,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,275,-49.37,0.46,12,0.03,-35.00,3786.00,3880,20240402,-55.46,1541,20250409,12.13,2480,-30.32,20250102,1541,12.13,20250409,3520,-50.91,20240415,1541,12.13,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250414,101037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1763,58,2,3.40,6823371,3978,33.57,1705,1790,1705,2215,1194,1705,1715.28,0.80,0,81,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,281,-50.37,0.47,12,0.02,-35.00,3786.00,3880,20240402,-54.56,1541,20250409,14.41,2480,-28.91,20250102,1541,14.41,20250409,3520,-49.91,20240415,1541,14.41,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250414,091037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1790,85,2,4.99,708635,411,3.47,1705,1790,1705,2215,1194,1705,1724.17,0.80,0,47,1845,1774,1729,1658,1613,1752,1636,80,510,500,1120,1,1,15929362,285,-51.14,0.47,12,0.00,-35.00,3786.00,3880,20240402,-53.87,1541,20250409,16.16,2480,-27.82,20250102,1541,16.16,20250409,3520,-49.15,20240415,1541,16.16,20250409,0.21,Y,290520,500,79 억,,128159,N,N,0,N,00,N
20250411,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,22,2,1.31,20191042,11849,68.30,1800,1800,1684,2185,1179,1683,1704.02,0.80,0,300,1857,1770,1693,1606,1529,1731,1567,80,502,500,1110,1,1,15929362,272,-48.71,0.45,12,0.07,-35.00,3786.00,3880,20240402,-56.06,1541,20250409,10.64,2480,-31.25,20250102,1541,10.64,20250409,3635,-53.09,20240411,1541,10.64,20250409,0.22,Y,290520,500,79 억,,127859,N,N,0,N,00,N
20250411,151036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,22,2,1.31,19536322,11465,66.08,1800,1800,1684,2185,1179,1683,1704.00,0.80,0,301,1857,1770,1693,1606,1529,1731,1567,80,502,500,1110,1,1,15929362,272,-48.71,0.45,12,0.07,-35.00,3786.00,3880,20240402,-56.06,1541,20250409,10.64,2480,-31.25,20250102,1541,10.64,20250409,3635,-53.09,20240411,1541,10.64,20250409,0.22,Y,290520,500,79 억,,127859,N,N,0,N,00,N
20250411,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1697,14,2,0.83,15564206,9128,52.61,1800,1800,1684,2185,1179,1683,1705.11,0.80,0,889,1857,1770,1693,1606,1529,1731,1567,80,502,500,1110,1,1,15929362,270,-48.49,0.45,12,0.06,-35.00,3786.00,3880,20240402,-56.26,1541,20250409,10.12,2480,-31.57,20250102,1541,10.12,20250409,3635,-53.31,20240411,1541,10.12,20250409,0.22,Y,290520,500,79 억,,127859,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 20250414 161031 57 100.00 KOSDAQ 기계·장비 N N N N N 1743 38 2 2.23 12348600 7185 60.64 1705 1790 1705 2215 1194 1705 1718.66 0.80 0 232 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 278 -49.80 0.46 12 0.05 -35.00 3786.00 3880 20240402 -55.08 1541 20250409 13.11 2480 -29.72 20250102 1541 13.11 20250409 3520 -50.48 20240415 1541 13.11 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
3 20250414 151040 57 100.00 KOSDAQ 기계·장비 N N N N N 1744 39 2 2.29 10981701 6390 53.93 1705 1790 1705 2215 1194 1705 1718.58 0.80 0 222 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 278 -49.83 0.46 12 0.04 -35.00 3786.00 3880 20240402 -55.05 1541 20250409 13.17 2480 -29.68 20250102 1541 13.17 20250409 3520 -50.45 20240415 1541 13.17 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
4 20250414 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 1743 38 2 2.23 10852636 6316 53.30 1705 1790 1705 2215 1194 1705 1718.28 0.80 0 200 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 278 -49.80 0.46 12 0.04 -35.00 3786.00 3880 20240402 -55.08 1541 20250409 13.11 2480 -29.72 20250102 1541 13.11 20250409 3520 -50.48 20240415 1541 13.11 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
5 20250414 131037 57 100.00 KOSDAQ 기계·장비 N N N N N 1746 41 2 2.40 10786367 6278 52.98 1705 1790 1705 2215 1194 1705 1718.12 0.80 0 188 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 278 -49.89 0.46 12 0.04 -35.00 3786.00 3880 20240402 -55.00 1541 20250409 13.30 2480 -29.60 20250102 1541 13.30 20250409 3520 -50.40 20240415 1541 13.30 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
6 20250414 121040 57 100.00 KOSDAQ 기계·장비 N N N N N 1743 38 2 2.23 7875731 4587 38.71 1705 1790 1705 2215 1194 1705 1716.97 0.80 0 248 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 278 -49.80 0.46 12 0.03 -35.00 3786.00 3880 20240402 -55.08 1541 20250409 13.11 2480 -29.72 20250102 1541 13.11 20250409 3520 -50.48 20240415 1541 13.11 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
7 20250414 111034 57 100.00 KOSDAQ 기계·장비 N N N N N 1728 23 2 1.35 7239309 4219 35.61 1705 1790 1705 2215 1194 1705 1715.88 0.80 0 174 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 275 -49.37 0.46 12 0.03 -35.00 3786.00 3880 20240402 -55.46 1541 20250409 12.13 2480 -30.32 20250102 1541 12.13 20250409 3520 -50.91 20240415 1541 12.13 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
8 20250414 101037 57 100.00 KOSDAQ 기계·장비 N N N N N 1763 58 2 3.40 6823371 3978 33.57 1705 1790 1705 2215 1194 1705 1715.28 0.80 0 81 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 281 -50.37 0.47 12 0.02 -35.00 3786.00 3880 20240402 -54.56 1541 20250409 14.41 2480 -28.91 20250102 1541 14.41 20250409 3520 -49.91 20240415 1541 14.41 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
9 20250414 091037 57 100.00 KOSDAQ 기계·장비 N N N N N 1790 85 2 4.99 708635 411 3.47 1705 1790 1705 2215 1194 1705 1724.17 0.80 0 47 1845 1774 1729 1658 1613 1752 1636 80 510 500 1120 1 1 15929362 285 -51.14 0.47 12 0.00 -35.00 3786.00 3880 20240402 -53.87 1541 20250409 16.16 2480 -27.82 20250102 1541 16.16 20250409 3520 -49.15 20240415 1541 16.16 20250409 0.21 Y 290520 500 79 억 128159 N N 0 N 00 N
10 20250411 161026 57 100.00 KOSDAQ 기계·장비 N N N N N 1705 22 2 1.31 20191042 11849 68.30 1800 1800 1684 2185 1179 1683 1704.02 0.80 0 300 1857 1770 1693 1606 1529 1731 1567 80 502 500 1110 1 1 15929362 272 -48.71 0.45 12 0.07 -35.00 3786.00 3880 20240402 -56.06 1541 20250409 10.64 2480 -31.25 20250102 1541 10.64 20250409 3635 -53.09 20240411 1541 10.64 20250409 0.22 Y 290520 500 79 억 127859 N N 0 N 00 N
11 20250411 151036 57 100.00 KOSDAQ 기계·장비 N N N N N 1705 22 2 1.31 19536322 11465 66.08 1800 1800 1684 2185 1179 1683 1704.00 0.80 0 301 1857 1770 1693 1606 1529 1731 1567 80 502 500 1110 1 1 15929362 272 -48.71 0.45 12 0.07 -35.00 3786.00 3880 20240402 -56.06 1541 20250409 10.64 2480 -31.25 20250102 1541 10.64 20250409 3635 -53.09 20240411 1541 10.64 20250409 0.22 Y 290520 500 79 억 127859 N N 0 N 00 N
12 20250411 141034 57 100.00 KOSDAQ 기계·장비 N N N N N 1697 14 2 0.83 15564206 9128 52.61 1800 1800 1684 2185 1179 1683 1705.11 0.80 0 889 1857 1770 1693 1606 1529 1731 1567 80 502 500 1110 1 1 15929362 270 -48.49 0.45 12 0.06 -35.00 3786.00 3880 20240402 -56.26 1541 20250409 10.12 2480 -31.57 20250102 1541 10.12 20250409 3635 -53.31 20240411 1541 10.12 20250409 0.22 Y 290520 500 79 억 127859 N N 0 N 00 N