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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101000/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
20250407,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,-61,5,-2.96,226378696,113862,61.55,2070,2070,1950,2675,1445,2060,1988.18,0.48,0,-17798,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,1,1,33271802,665,-11.49,1.70,12,0.34,-174.00,1175.00,4225,20240327,-52.69,1555,20250123,28.55,2650,-24.57,20250210,1555,28.55,20250123,3025,-33.92,20240527,1555,28.55,20250123,1.23,Y,101000,500,166 억,,159408,N,N,10839,N,00,N
20250407,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,-100,5,-4.85,207958959,104568,56.52,2070,2070,1950,2675,1445,2060,1988.74,0.48,0,-13898,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,1,1,33271802,652,-11.26,1.67,12,0.31,-174.00,1175.00,4225,20240327,-53.61,1555,20250123,26.05,2650,-26.04,20250210,1555,26.05,20250123,3025,-35.21,20240527,1555,26.05,20250123,1.23,Y,101000,500,166 억,,159408,N,N,4891,N,00,N
20250407,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,-100,5,-4.85,179551578,90070,48.69,2070,2070,1960,2675,1445,2060,1993.47,0.48,0,-13524,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,1,1,33271802,652,-11.26,1.67,12,0.27,-174.00,1175.00,4225,20240327,-53.61,1555,20250123,26.05,2650,-26.04,20250210,1555,26.05,20250123,3025,-35.21,20240527,1555,26.05,20250123,1.23,Y,101000,500,166 억,,159408,N,N,4891,N,00,N
20250407,130705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1985,-75,5,-3.64,150227310,75234,40.67,2070,2070,1984,2675,1445,2060,1996.80,0.48,0,-7368,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,1,1,33271802,660,-11.41,1.69,12,0.23,-174.00,1175.00,4225,20240327,-53.02,1555,20250123,27.65,2650,-25.09,20250210,1555,27.65,20250123,3025,-34.38,20240527,1555,27.65,20250123,1.23,Y,101000,500,166 억,,159408,N,N,4891,N,00,N
20250407,120705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-55,5,-2.67,82680993,41321,22.34,2070,2070,1993,2675,1445,2060,2000.94,0.48,0,-4038,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,5,1,33271802,667,-11.52,1.71,12,0.12,-174.00,1175.00,4225,20240327,-52.54,1555,20250123,28.94,2650,-24.34,20250210,1555,28.94,20250123,3025,-33.72,20240527,1555,28.94,20250123,1.23,Y,101000,500,166 억,,159408,N,N,4891,N,00,N
20250407,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-50,5,-2.43,75578696,37784,20.42,2070,2070,1993,2675,1445,2060,2000.28,0.48,0,-3344,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,5,1,33271802,669,-11.55,1.71,12,0.11,-174.00,1175.00,4225,20240327,-52.43,1555,20250123,29.26,2650,-24.15,20250210,1555,29.26,20250123,3025,-33.55,20240527,1555,29.26,20250123,1.23,Y,101000,500,166 억,,159408,N,N,4891,N,00,N
20250407,100706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1995,-65,5,-3.16,63215162,31598,17.08,2070,2070,1993,2675,1445,2060,2000.61,0.48,0,-4185,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,1,1,33271802,664,-11.47,1.70,12,0.09,-174.00,1175.00,4225,20240327,-52.78,1555,20250123,28.30,2650,-24.72,20250210,1555,28.30,20250123,3025,-34.05,20240527,1555,28.30,20250123,1.23,Y,101000,500,166 억,,159408,N,N,4891,N,00,N
20250407,090707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-60,5,-2.91,5564520,2778,1.50,2070,2070,2000,2675,1445,2060,2003.07,0.48,0,-2276,2140,2099,2049,2008,1958,2105,2014,166,615,500,1400,5,1,33271802,665,-11.49,1.70,12,0.01,-174.00,1175.00,4225,20240327,-52.66,1555,20250123,28.62,2650,-24.53,20250210,1555,28.62,20250123,3025,-33.88,20240527,1555,28.62,20250123,1.23,Y,101000,500,166 억,,159408,N,N,4891,N,00,N
20250404,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-15,5,-0.72,375717220,184936,133.47,2060,2090,1999,2695,1455,2075,2031.61,0.49,0,-2597,2195,2135,2090,2030,1985,2112,2007,166,620,500,1410,5,1,33271802,685,-11.84,1.75,12,0.56,-174.00,1175.00,4225,20240327,-51.24,1555,20250123,32.48,2650,-22.26,20250210,1555,32.48,20250123,3025,-31.90,20240527,1555,32.48,20250123,1.19,Y,101000,500,166 억,,162038,N,N,4891,N,00,N
20250404,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-35,5,-1.69,345384030,170138,122.79,2060,2090,1999,2695,1455,2075,2030.02,0.49,0,2436,2195,2135,2090,2030,1985,2112,2007,166,620,500,1410,5,1,33271802,679,-11.72,1.74,12,0.51,-174.00,1175.00,4225,20240327,-51.72,1555,20250123,31.19,2650,-23.02,20250210,1555,31.19,20250123,3025,-32.56,20240527,1555,31.19,20250123,1.19,Y,101000,500,166 억,,162038,N,N,9112,N,00,N
20250404,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-55,5,-2.65,323872505,159479,115.09,2060,2090,1999,2695,1455,2075,2030.82,0.49,0,757,2195,2135,2090,2030,1985,2112,2007,166,620,500,1410,5,1,33271802,672,-11.61,1.72,12,0.48,-174.00,1175.00,4225,20240327,-52.19,1555,20250123,29.90,2650,-23.77,20250210,1555,29.90,20250123,3025,-33.22,20240527,1555,29.90,20250123,1.19,Y,101000,500,166 억,,162038,N,N,9112,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 20250407 160704 57 100.00 KOSDAQ 기계·장비 N N N N N 1999 -61 5 -2.96 226378696 113862 61.55 2070 2070 1950 2675 1445 2060 1988.18 0.48 0 -17798 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 1 1 33271802 665 -11.49 1.70 12 0.34 -174.00 1175.00 4225 20240327 -52.69 1555 20250123 28.55 2650 -24.57 20250210 1555 28.55 20250123 3025 -33.92 20240527 1555 28.55 20250123 1.23 Y 101000 500 166 억 159408 N N 10839 N 00 N
3 20250407 150709 57 100.00 KOSDAQ 기계·장비 N N N N N 1960 -100 5 -4.85 207958959 104568 56.52 2070 2070 1950 2675 1445 2060 1988.74 0.48 0 -13898 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 1 1 33271802 652 -11.26 1.67 12 0.31 -174.00 1175.00 4225 20240327 -53.61 1555 20250123 26.05 2650 -26.04 20250210 1555 26.05 20250123 3025 -35.21 20240527 1555 26.05 20250123 1.23 Y 101000 500 166 억 159408 N N 4891 N 00 N
4 20250407 140706 57 100.00 KOSDAQ 기계·장비 N N N N N 1960 -100 5 -4.85 179551578 90070 48.69 2070 2070 1960 2675 1445 2060 1993.47 0.48 0 -13524 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 1 1 33271802 652 -11.26 1.67 12 0.27 -174.00 1175.00 4225 20240327 -53.61 1555 20250123 26.05 2650 -26.04 20250210 1555 26.05 20250123 3025 -35.21 20240527 1555 26.05 20250123 1.23 Y 101000 500 166 억 159408 N N 4891 N 00 N
5 20250407 130705 57 100.00 KOSDAQ 기계·장비 N N N N N 1985 -75 5 -3.64 150227310 75234 40.67 2070 2070 1984 2675 1445 2060 1996.80 0.48 0 -7368 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 1 1 33271802 660 -11.41 1.69 12 0.23 -174.00 1175.00 4225 20240327 -53.02 1555 20250123 27.65 2650 -25.09 20250210 1555 27.65 20250123 3025 -34.38 20240527 1555 27.65 20250123 1.23 Y 101000 500 166 억 159408 N N 4891 N 00 N
6 20250407 120705 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 -55 5 -2.67 82680993 41321 22.34 2070 2070 1993 2675 1445 2060 2000.94 0.48 0 -4038 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 5 1 33271802 667 -11.52 1.71 12 0.12 -174.00 1175.00 4225 20240327 -52.54 1555 20250123 28.94 2650 -24.34 20250210 1555 28.94 20250123 3025 -33.72 20240527 1555 28.94 20250123 1.23 Y 101000 500 166 억 159408 N N 4891 N 00 N
7 20250407 110706 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -50 5 -2.43 75578696 37784 20.42 2070 2070 1993 2675 1445 2060 2000.28 0.48 0 -3344 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 5 1 33271802 669 -11.55 1.71 12 0.11 -174.00 1175.00 4225 20240327 -52.43 1555 20250123 29.26 2650 -24.15 20250210 1555 29.26 20250123 3025 -33.55 20240527 1555 29.26 20250123 1.23 Y 101000 500 166 억 159408 N N 4891 N 00 N
8 20250407 100706 57 100.00 KOSDAQ 기계·장비 N N N N N 1995 -65 5 -3.16 63215162 31598 17.08 2070 2070 1993 2675 1445 2060 2000.61 0.48 0 -4185 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 1 1 33271802 664 -11.47 1.70 12 0.09 -174.00 1175.00 4225 20240327 -52.78 1555 20250123 28.30 2650 -24.72 20250210 1555 28.30 20250123 3025 -34.05 20240527 1555 28.30 20250123 1.23 Y 101000 500 166 억 159408 N N 4891 N 00 N
9 20250407 090707 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 -60 5 -2.91 5564520 2778 1.50 2070 2070 2000 2675 1445 2060 2003.07 0.48 0 -2276 2140 2099 2049 2008 1958 2105 2014 166 615 500 1400 5 1 33271802 665 -11.49 1.70 12 0.01 -174.00 1175.00 4225 20240327 -52.66 1555 20250123 28.62 2650 -24.53 20250210 1555 28.62 20250123 3025 -33.88 20240527 1555 28.62 20250123 1.23 Y 101000 500 166 억 159408 N N 4891 N 00 N
10 20250404 160703 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 -15 5 -0.72 375717220 184936 133.47 2060 2090 1999 2695 1455 2075 2031.61 0.49 0 -2597 2195 2135 2090 2030 1985 2112 2007 166 620 500 1410 5 1 33271802 685 -11.84 1.75 12 0.56 -174.00 1175.00 4225 20240327 -51.24 1555 20250123 32.48 2650 -22.26 20250210 1555 32.48 20250123 3025 -31.90 20240527 1555 32.48 20250123 1.19 Y 101000 500 166 억 162038 N N 4891 N 00 N
11 20250404 150710 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -35 5 -1.69 345384030 170138 122.79 2060 2090 1999 2695 1455 2075 2030.02 0.49 0 2436 2195 2135 2090 2030 1985 2112 2007 166 620 500 1410 5 1 33271802 679 -11.72 1.74 12 0.51 -174.00 1175.00 4225 20240327 -51.72 1555 20250123 31.19 2650 -23.02 20250210 1555 31.19 20250123 3025 -32.56 20240527 1555 31.19 20250123 1.19 Y 101000 500 166 억 162038 N N 9112 N 00 N
12 20250404 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -55 5 -2.65 323872505 159479 115.09 2060 2090 1999 2695 1455 2075 2030.82 0.49 0 757 2195 2135 2090 2030 1985 2112 2007 166 620 500 1410 5 1 33271802 672 -11.61 1.72 12 0.48 -174.00 1175.00 4225 20240327 -52.19 1555 20250123 29.90 2650 -23.77 20250210 1555 29.90 20250123 3025 -33.22 20240527 1555 29.90 20250123 1.19 Y 101000 500 166 억 162038 N N 9112 N 00 N