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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
224060/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
20250411,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,20,2,0.68,9136989,3102,88.40,2940,3015,2930,3805,2055,2930,2945.51,0.00,0,12,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,152,-4.37,0.33,12,0.06,-675.00,8820.00,6420,20240614,-54.05,2810,20250409,4.98,4800,-38.54,20250107,2810,4.98,20250409,6420,-54.05,20240614,2810,4.98,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,20,2,0.68,8656139,2939,83.76,2940,3015,2930,3805,2055,2930,2945.27,0.00,0,139,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,152,-4.37,0.33,12,0.06,-675.00,8820.00,6420,20240614,-54.05,2810,20250409,4.98,4800,-38.54,20250107,2810,4.98,20250409,6420,-54.05,20240614,2810,4.98,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,35,2,1.19,8534600,2898,82.59,2940,3015,2930,3805,2055,2930,2945.00,0.00,0,143,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,153,-4.39,0.34,12,0.06,-675.00,8820.00,6420,20240614,-53.82,2810,20250409,5.52,4800,-38.23,20250107,2810,5.52,20250409,6420,-53.82,20240614,2810,5.52,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,130934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,40,2,1.37,8501960,2887,82.27,2940,3015,2930,3805,2055,2930,2944.91,0.00,0,143,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,153,-4.40,0.34,12,0.06,-675.00,8820.00,6420,20240614,-53.74,2810,20250409,5.69,4800,-38.12,20250107,2810,5.69,20250409,6420,-53.74,20240614,2810,5.69,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,120935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,20,2,0.68,8386920,2848,81.16,2940,3015,2930,3805,2055,2930,2944.85,0.00,0,150,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,152,-4.37,0.33,12,0.06,-675.00,8820.00,6420,20240614,-54.05,2810,20250409,4.98,4800,-38.54,20250107,2810,4.98,20250409,6420,-54.05,20240614,2810,4.98,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,110934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,20,2,0.68,8372170,2843,81.02,2940,3015,2930,3805,2055,2930,2944.84,0.00,0,152,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,152,-4.37,0.33,12,0.06,-675.00,8820.00,6420,20240614,-54.05,2810,20250409,4.98,4800,-38.54,20250107,2810,4.98,20250409,6420,-54.05,20240614,2810,4.98,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,100936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,5,2,0.17,3070395,1035,29.50,2940,3015,2935,3805,2055,2930,2966.57,0.00,0,186,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,151,-4.35,0.33,12,0.02,-675.00,8820.00,6420,20240614,-54.28,2810,20250409,4.45,4800,-38.85,20250107,2810,4.45,20250409,6420,-54.28,20240614,2810,4.45,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,090939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,50,2,1.71,1971790,662,18.87,2940,3015,2940,3805,2055,2930,2978.53,0.00,0,-26,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,154,-4.41,0.34,12,0.01,-675.00,8820.00,6420,20240614,-53.58,2810,20250409,6.05,4800,-37.92,20250107,2810,6.05,20250409,6420,-53.58,20240614,2810,6.05,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250410,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,90,2,3.17,10090230,3507,58.56,2870,2960,2840,3690,1990,2840,2876.25,0.00,0,323,3020,2930,2870,2780,2720,2900,2750,26,850,500,1870,5,1,5160722,151,-4.34,0.33,12,0.07,-675.00,8820.00,6420,20240614,-54.36,2810,20250409,4.27,4800,-38.96,20250107,2810,4.27,20250409,6420,-54.36,20240614,2810,4.27,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250410,150933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,90,2,3.17,9811765,3412,56.97,2870,2960,2840,3690,1990,2840,2875.66,0.00,0,353,3020,2930,2870,2780,2720,2900,2750,26,850,500,1870,5,1,5160722,151,-4.34,0.33,12,0.07,-675.00,8820.00,6420,20240614,-54.36,2810,20250409,4.27,4800,-38.96,20250107,2810,4.27,20250409,6420,-54.36,20240614,2810,4.27,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250410,140930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,80,2,2.82,8796175,3064,51.16,2870,2960,2840,3690,1990,2840,2870.81,0.00,0,348,3020,2930,2870,2780,2720,2900,2750,26,850,500,1870,5,1,5160722,151,-4.33,0.33,12,0.06,-675.00,8820.00,6420,20240614,-54.52,2810,20250409,3.91,4800,-39.17,20250107,2810,3.91,20250409,6420,-54.52,20240614,2810,3.91,20250409,0.00,Y,224060,500,25 억,,0,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 20250411 160925 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 20 2 0.68 9136989 3102 88.40 2940 3015 2930 3805 2055 2930 2945.51 0.00 0 12 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 152 -4.37 0.33 12 0.06 -675.00 8820.00 6420 20240614 -54.05 2810 20250409 4.98 4800 -38.54 20250107 2810 4.98 20250409 6420 -54.05 20240614 2810 4.98 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
3 20250411 150934 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 20 2 0.68 8656139 2939 83.76 2940 3015 2930 3805 2055 2930 2945.27 0.00 0 139 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 152 -4.37 0.33 12 0.06 -675.00 8820.00 6420 20240614 -54.05 2810 20250409 4.98 4800 -38.54 20250107 2810 4.98 20250409 6420 -54.05 20240614 2810 4.98 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
4 20250411 140932 57 100.00 KOSDAQ 기계·장비 N N N N N 2965 35 2 1.19 8534600 2898 82.59 2940 3015 2930 3805 2055 2930 2945.00 0.00 0 143 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 153 -4.39 0.34 12 0.06 -675.00 8820.00 6420 20240614 -53.82 2810 20250409 5.52 4800 -38.23 20250107 2810 5.52 20250409 6420 -53.82 20240614 2810 5.52 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
5 20250411 130934 57 100.00 KOSDAQ 기계·장비 N N N N N 2970 40 2 1.37 8501960 2887 82.27 2940 3015 2930 3805 2055 2930 2944.91 0.00 0 143 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 153 -4.40 0.34 12 0.06 -675.00 8820.00 6420 20240614 -53.74 2810 20250409 5.69 4800 -38.12 20250107 2810 5.69 20250409 6420 -53.74 20240614 2810 5.69 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
6 20250411 120935 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 20 2 0.68 8386920 2848 81.16 2940 3015 2930 3805 2055 2930 2944.85 0.00 0 150 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 152 -4.37 0.33 12 0.06 -675.00 8820.00 6420 20240614 -54.05 2810 20250409 4.98 4800 -38.54 20250107 2810 4.98 20250409 6420 -54.05 20240614 2810 4.98 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
7 20250411 110934 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 20 2 0.68 8372170 2843 81.02 2940 3015 2930 3805 2055 2930 2944.84 0.00 0 152 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 152 -4.37 0.33 12 0.06 -675.00 8820.00 6420 20240614 -54.05 2810 20250409 4.98 4800 -38.54 20250107 2810 4.98 20250409 6420 -54.05 20240614 2810 4.98 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
8 20250411 100936 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 5 2 0.17 3070395 1035 29.50 2940 3015 2935 3805 2055 2930 2966.57 0.00 0 186 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 151 -4.35 0.33 12 0.02 -675.00 8820.00 6420 20240614 -54.28 2810 20250409 4.45 4800 -38.85 20250107 2810 4.45 20250409 6420 -54.28 20240614 2810 4.45 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
9 20250411 090939 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 50 2 1.71 1971790 662 18.87 2940 3015 2940 3805 2055 2930 2978.53 0.00 0 -26 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 154 -4.41 0.34 12 0.01 -675.00 8820.00 6420 20240614 -53.58 2810 20250409 6.05 4800 -37.92 20250107 2810 6.05 20250409 6420 -53.58 20240614 2810 6.05 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
10 20250410 160929 57 100.00 KOSDAQ 기계·장비 N N N N N 2930 90 2 3.17 10090230 3507 58.56 2870 2960 2840 3690 1990 2840 2876.25 0.00 0 323 3020 2930 2870 2780 2720 2900 2750 26 850 500 1870 5 1 5160722 151 -4.34 0.33 12 0.07 -675.00 8820.00 6420 20240614 -54.36 2810 20250409 4.27 4800 -38.96 20250107 2810 4.27 20250409 6420 -54.36 20240614 2810 4.27 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
11 20250410 150933 57 100.00 KOSDAQ 기계·장비 N N N N N 2930 90 2 3.17 9811765 3412 56.97 2870 2960 2840 3690 1990 2840 2875.66 0.00 0 353 3020 2930 2870 2780 2720 2900 2750 26 850 500 1870 5 1 5160722 151 -4.34 0.33 12 0.07 -675.00 8820.00 6420 20240614 -54.36 2810 20250409 4.27 4800 -38.96 20250107 2810 4.27 20250409 6420 -54.36 20240614 2810 4.27 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
12 20250410 140930 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 80 2 2.82 8796175 3064 51.16 2870 2960 2840 3690 1990 2840 2870.81 0.00 0 348 3020 2930 2870 2780 2720 2900 2750 26 850 500 1870 5 1 5160722 151 -4.33 0.33 12 0.06 -675.00 8820.00 6420 20240614 -54.52 2810 20250409 3.91 4800 -39.17 20250107 2810 3.91 20250409 6420 -54.52 20240614 2810 3.91 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N