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
010240/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
20250414,160241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-20,5,-0.38,40444090,7812,149.31,5170,5220,5150,6780,3660,5220,5177.17,4.29,0,1153,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,641,6.07,0.56,12,0.06,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.67,Y,010240,500,61 억,,529028,N,N,257,N,00,N
20250414,150242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-30,5,-0.57,28507190,5505,105.22,5170,5220,5150,6780,3660,5220,5178.42,4.29,0,331,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,640,6.06,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.67,Y,010240,500,61 억,,529028,N,N,333,N,00,N
20250414,140242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-30,5,-0.57,25397380,4905,93.75,5170,5220,5150,6780,3660,5220,5177.86,4.29,0,47,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,640,6.06,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.67,Y,010240,500,61 억,,529028,N,N,333,N,00,N
20250414,130242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-30,5,-0.57,21905060,4231,80.87,5170,5220,5150,6780,3660,5220,5177.28,4.29,0,110,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,640,6.06,0.56,12,0.03,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.67,Y,010240,500,61 억,,529028,N,N,333,N,00,N
20250414,120243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-50,5,-0.96,21889490,4228,80.81,5170,5220,5150,6780,3660,5220,5177.27,4.29,0,113,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,637,6.04,0.55,12,0.03,856.00,9331.00,6030,20241211,-14.26,4400,20240806,17.50,5590,-7.51,20250318,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.67,Y,010240,500,61 억,,529028,N,N,333,N,00,N
20250414,110241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-20,5,-0.38,10670070,2057,39.32,5170,5220,5150,6780,3660,5220,5187.20,4.29,0,-5,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,641,6.07,0.56,12,0.02,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.67,Y,010240,500,61 억,,529028,N,N,333,N,00,N
20250414,100242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,9107360,1757,33.58,5170,5220,5150,6780,3660,5220,5183.47,4.29,0,31,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,643,6.10,0.56,12,0.01,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.67,Y,010240,500,61 억,,529028,N,N,333,N,00,N
20250414,090242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-60,5,-1.15,3246230,628,12.00,5170,5170,5160,6780,3660,5220,5169.16,4.29,0,-46,5326,5272,5226,5172,5126,5250,5150,62,1560,500,3750,10,1,12322696,636,6.03,0.55,12,0.01,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.67,Y,010240,500,61 억,,529028,N,N,333,N,00,N
20250411,160240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,10,2,0.19,27202360,5228,35.93,5280,5280,5180,6770,3650,5210,5203.08,4.29,0,375,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,643,6.10,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.69,Y,010240,500,61 억,,528652,N,N,333,N,00,N
20250411,150241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,0,3,0.00,24442810,4698,32.29,5280,5280,5180,6770,3650,5210,5202.81,4.29,0,213,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,642,6.09,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.60,4400,20240806,18.41,5590,-6.80,20250318,4790,8.77,20250210,6030,-13.60,20241211,4400,18.41,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250411,140242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,10,2,0.19,11585300,2221,15.26,5280,5280,5180,6770,3650,5210,5216.25,4.29,0,-347,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,643,6.10,0.56,12,0.02,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,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 160241 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -20 5 -0.38 40444090 7812 149.31 5170 5220 5150 6780 3660 5220 5177.17 4.29 0 1153 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 641 6.07 0.56 12 0.06 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.67 Y 010240 500 61 억 529028 N N 257 N 00 N
3 20250414 150242 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 -30 5 -0.57 28507190 5505 105.22 5170 5220 5150 6780 3660 5220 5178.42 4.29 0 331 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 640 6.06 0.56 12 0.04 856.00 9331.00 6030 20241211 -13.93 4400 20240806 17.95 5590 -7.16 20250318 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.67 Y 010240 500 61 억 529028 N N 333 N 00 N
4 20250414 140242 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 -30 5 -0.57 25397380 4905 93.75 5170 5220 5150 6780 3660 5220 5177.86 4.29 0 47 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 640 6.06 0.56 12 0.04 856.00 9331.00 6030 20241211 -13.93 4400 20240806 17.95 5590 -7.16 20250318 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.67 Y 010240 500 61 억 529028 N N 333 N 00 N
5 20250414 130242 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 -30 5 -0.57 21905060 4231 80.87 5170 5220 5150 6780 3660 5220 5177.28 4.29 0 110 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 640 6.06 0.56 12 0.03 856.00 9331.00 6030 20241211 -13.93 4400 20240806 17.95 5590 -7.16 20250318 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.67 Y 010240 500 61 억 529028 N N 333 N 00 N
6 20250414 120243 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -50 5 -0.96 21889490 4228 80.81 5170 5220 5150 6780 3660 5220 5177.27 4.29 0 113 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 637 6.04 0.55 12 0.03 856.00 9331.00 6030 20241211 -14.26 4400 20240806 17.50 5590 -7.51 20250318 4790 7.93 20250210 6030 -14.26 20241211 4400 17.50 20240806 0.67 Y 010240 500 61 억 529028 N N 333 N 00 N
7 20250414 110241 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -20 5 -0.38 10670070 2057 39.32 5170 5220 5150 6780 3660 5220 5187.20 4.29 0 -5 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 641 6.07 0.56 12 0.02 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.67 Y 010240 500 61 억 529028 N N 333 N 00 N
8 20250414 100242 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 0 3 0.00 9107360 1757 33.58 5170 5220 5150 6780 3660 5220 5183.47 4.29 0 31 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 643 6.10 0.56 12 0.01 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.67 Y 010240 500 61 억 529028 N N 333 N 00 N
9 20250414 090242 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -60 5 -1.15 3246230 628 12.00 5170 5170 5160 6780 3660 5220 5169.16 4.29 0 -46 5326 5272 5226 5172 5126 5250 5150 62 1560 500 3750 10 1 12322696 636 6.03 0.55 12 0.01 856.00 9331.00 6030 20241211 -14.43 4400 20240806 17.27 5590 -7.69 20250318 4790 7.72 20250210 6030 -14.43 20241211 4400 17.27 20240806 0.67 Y 010240 500 61 억 529028 N N 333 N 00 N
10 20250411 160240 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 10 2 0.19 27202360 5228 35.93 5280 5280 5180 6770 3650 5210 5203.08 4.29 0 375 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 643 6.10 0.56 12 0.04 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.69 Y 010240 500 61 억 528652 N N 333 N 00 N
11 20250411 150241 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 0 3 0.00 24442810 4698 32.29 5280 5280 5180 6770 3650 5210 5202.81 4.29 0 213 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 642 6.09 0.56 12 0.04 856.00 9331.00 6030 20241211 -13.60 4400 20240806 18.41 5590 -6.80 20250318 4790 8.77 20250210 6030 -13.60 20241211 4400 18.41 20240806 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
12 20250411 140242 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 10 2 0.19 11585300 2221 15.26 5280 5280 5180 6770 3650 5210 5216.25 4.29 0 -347 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 643 6.10 0.56 12 0.02 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N