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
018000/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
20250414,160319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,997,-29,5,-2.83,1225353222,1224854,109.90,1025,1029,990,1333,719,1026,1000.40,2.12,0,-155217,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1679,-6.97,2.54,12,0.73,-143.00,393.00,1233,20240402,-19.14,555,20241113,79.64,1054,-5.41,20250407,735,35.65,20250102,1160,-14.05,20241216,555,79.64,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,70155,N,00,N
20250414,150321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-26,5,-2.53,1183147176,1182537,106.11,1025,1029,990,1333,719,1026,1000.51,2.12,0,-158382,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1684,-6.99,2.54,12,0.70,-143.00,393.00,1233,20240402,-18.90,555,20241113,80.18,1054,-5.12,20250407,735,36.05,20250102,1160,-13.79,20241216,555,80.18,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,65961,N,00,N
20250414,140320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-23,5,-2.24,1038444861,1037883,93.13,1025,1029,990,1333,719,1026,1000.53,2.12,0,-195723,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1689,-7.01,2.55,12,0.62,-143.00,393.00,1233,20240402,-18.65,555,20241113,80.72,1054,-4.84,20250407,735,36.46,20250102,1160,-13.53,20241216,555,80.72,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,65961,N,00,N
20250414,130321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1005,-21,5,-2.05,971045085,970567,87.09,1025,1029,990,1333,719,1026,1000.48,2.12,0,-230283,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1692,-7.03,2.56,12,0.58,-143.00,393.00,1233,20240402,-18.49,555,20241113,81.08,1054,-4.65,20250407,735,36.73,20250102,1160,-13.36,20241216,555,81.08,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,65961,N,00,N
20250414,120321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,994,-32,5,-3.12,873024551,872473,78.29,1025,1029,990,1333,719,1026,1000.62,2.12,0,-235977,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1674,-6.95,2.53,12,0.52,-143.00,393.00,1233,20240402,-19.38,555,20241113,79.10,1054,-5.69,20250407,735,35.24,20250102,1160,-14.31,20241216,555,79.10,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,65961,N,00,N
20250414,110319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,-27,5,-2.63,739385443,738515,66.27,1025,1029,990,1333,719,1026,1001.17,2.12,0,-261341,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1682,-6.99,2.54,12,0.44,-143.00,393.00,1233,20240402,-18.98,555,20241113,80.00,1054,-5.22,20250407,735,35.92,20250102,1160,-13.88,20241216,555,80.00,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,65961,N,00,N
20250414,100320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,996,-30,5,-2.92,636287687,635276,57.00,1025,1029,990,1333,719,1026,1001.58,2.12,0,-238074,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1677,-6.97,2.53,12,0.38,-143.00,393.00,1233,20240402,-19.22,555,20241113,79.46,1054,-5.50,20250407,735,35.51,20250102,1160,-14.14,20241216,555,79.46,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,65961,N,00,N
20250414,090321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1001,-25,5,-2.44,85285100,84498,7.58,1025,1025,1001,1333,719,1026,1009.25,2.12,0,-32337,1058,1041,1016,999,974,1050,1008,842,307,500,690,1,1,168391564,1686,-7.00,2.55,12,0.05,-143.00,393.00,1233,20240402,-18.82,555,20241113,80.36,1054,-5.03,20250407,735,36.19,20250102,1160,-13.71,20241216,555,80.36,20241113,0.01,Y,018000,500,841 억,,3565148,N,N,65961,N,00,N
20250411,160318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,-6,5,-0.58,1126286457,1110383,114.22,1018,1033,991,1341,723,1032,1014.31,1.98,0,219807,1060,1046,1023,1009,986,1053,1016,842,309,500,700,1,1,168391564,1728,-7.17,2.61,12,0.66,-143.00,393.00,1275,20240401,-19.53,555,20241113,84.86,1054,-2.66,20250407,735,39.59,20250102,1160,-11.55,20241216,555,84.86,20241113,0.01,Y,018000,500,841 억,,3340379,N,N,65961,N,00,N
20250411,150319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,-6,5,-0.58,1074833369,1060201,109.05,1018,1033,991,1341,723,1032,1013.80,1.98,0,213473,1060,1046,1023,1009,986,1053,1016,842,309,500,700,1,1,168391564,1728,-7.17,2.61,12,0.63,-143.00,393.00,1275,20240401,-19.53,555,20241113,84.86,1054,-2.66,20250407,735,39.59,20250102,1160,-11.55,20241216,555,84.86,20241113,0.01,Y,018000,500,841 억,,3340379,N,N,10434,N,00,N
20250411,140320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,-12,5,-1.16,885626578,875650,90.07,1018,1025,991,1341,723,1032,1011.39,1.98,0,196151,1060,1046,1023,1009,986,1053,1016,842,309,500,700,1,1,168391564,1718,-7.13,2.60,12,0.52,-143.00,393.00,1275,20240401,-20.00,555,20241113,83.78,1054,-3.23,20250407,735,38.78,20250102,1160,-12.07,20241216,555,83.78,20241113,0.01,Y,018000,500,841 억,,3340379,N,N,10434,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 160319 57 100.00 KOSDAQ 기계·장비 N N N N N 997 -29 5 -2.83 1225353222 1224854 109.90 1025 1029 990 1333 719 1026 1000.40 2.12 0 -155217 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1679 -6.97 2.54 12 0.73 -143.00 393.00 1233 20240402 -19.14 555 20241113 79.64 1054 -5.41 20250407 735 35.65 20250102 1160 -14.05 20241216 555 79.64 20241113 0.01 Y 018000 500 841 억 3565148 N N 70155 N 00 N
3 20250414 150321 57 100.00 KOSDAQ 기계·장비 N N N N N 1000 -26 5 -2.53 1183147176 1182537 106.11 1025 1029 990 1333 719 1026 1000.51 2.12 0 -158382 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1684 -6.99 2.54 12 0.70 -143.00 393.00 1233 20240402 -18.90 555 20241113 80.18 1054 -5.12 20250407 735 36.05 20250102 1160 -13.79 20241216 555 80.18 20241113 0.01 Y 018000 500 841 억 3565148 N N 65961 N 00 N
4 20250414 140320 57 100.00 KOSDAQ 기계·장비 N N N N N 1003 -23 5 -2.24 1038444861 1037883 93.13 1025 1029 990 1333 719 1026 1000.53 2.12 0 -195723 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1689 -7.01 2.55 12 0.62 -143.00 393.00 1233 20240402 -18.65 555 20241113 80.72 1054 -4.84 20250407 735 36.46 20250102 1160 -13.53 20241216 555 80.72 20241113 0.01 Y 018000 500 841 억 3565148 N N 65961 N 00 N
5 20250414 130321 57 100.00 KOSDAQ 기계·장비 N N N N N 1005 -21 5 -2.05 971045085 970567 87.09 1025 1029 990 1333 719 1026 1000.48 2.12 0 -230283 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1692 -7.03 2.56 12 0.58 -143.00 393.00 1233 20240402 -18.49 555 20241113 81.08 1054 -4.65 20250407 735 36.73 20250102 1160 -13.36 20241216 555 81.08 20241113 0.01 Y 018000 500 841 억 3565148 N N 65961 N 00 N
6 20250414 120321 57 100.00 KOSDAQ 기계·장비 N N N N N 994 -32 5 -3.12 873024551 872473 78.29 1025 1029 990 1333 719 1026 1000.62 2.12 0 -235977 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1674 -6.95 2.53 12 0.52 -143.00 393.00 1233 20240402 -19.38 555 20241113 79.10 1054 -5.69 20250407 735 35.24 20250102 1160 -14.31 20241216 555 79.10 20241113 0.01 Y 018000 500 841 억 3565148 N N 65961 N 00 N
7 20250414 110319 57 100.00 KOSDAQ 기계·장비 N N N N N 999 -27 5 -2.63 739385443 738515 66.27 1025 1029 990 1333 719 1026 1001.17 2.12 0 -261341 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1682 -6.99 2.54 12 0.44 -143.00 393.00 1233 20240402 -18.98 555 20241113 80.00 1054 -5.22 20250407 735 35.92 20250102 1160 -13.88 20241216 555 80.00 20241113 0.01 Y 018000 500 841 억 3565148 N N 65961 N 00 N
8 20250414 100320 57 100.00 KOSDAQ 기계·장비 N N N N N 996 -30 5 -2.92 636287687 635276 57.00 1025 1029 990 1333 719 1026 1001.58 2.12 0 -238074 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1677 -6.97 2.53 12 0.38 -143.00 393.00 1233 20240402 -19.22 555 20241113 79.46 1054 -5.50 20250407 735 35.51 20250102 1160 -14.14 20241216 555 79.46 20241113 0.01 Y 018000 500 841 억 3565148 N N 65961 N 00 N
9 20250414 090321 57 100.00 KOSDAQ 기계·장비 N N N N N 1001 -25 5 -2.44 85285100 84498 7.58 1025 1025 1001 1333 719 1026 1009.25 2.12 0 -32337 1058 1041 1016 999 974 1050 1008 842 307 500 690 1 1 168391564 1686 -7.00 2.55 12 0.05 -143.00 393.00 1233 20240402 -18.82 555 20241113 80.36 1054 -5.03 20250407 735 36.19 20250102 1160 -13.71 20241216 555 80.36 20241113 0.01 Y 018000 500 841 억 3565148 N N 65961 N 00 N
10 20250411 160318 57 100.00 KOSDAQ 기계·장비 N N N N N 1026 -6 5 -0.58 1126286457 1110383 114.22 1018 1033 991 1341 723 1032 1014.31 1.98 0 219807 1060 1046 1023 1009 986 1053 1016 842 309 500 700 1 1 168391564 1728 -7.17 2.61 12 0.66 -143.00 393.00 1275 20240401 -19.53 555 20241113 84.86 1054 -2.66 20250407 735 39.59 20250102 1160 -11.55 20241216 555 84.86 20241113 0.01 Y 018000 500 841 억 3340379 N N 65961 N 00 N
11 20250411 150319 57 100.00 KOSDAQ 기계·장비 N N N N N 1026 -6 5 -0.58 1074833369 1060201 109.05 1018 1033 991 1341 723 1032 1013.80 1.98 0 213473 1060 1046 1023 1009 986 1053 1016 842 309 500 700 1 1 168391564 1728 -7.17 2.61 12 0.63 -143.00 393.00 1275 20240401 -19.53 555 20241113 84.86 1054 -2.66 20250407 735 39.59 20250102 1160 -11.55 20241216 555 84.86 20241113 0.01 Y 018000 500 841 억 3340379 N N 10434 N 00 N
12 20250411 140320 57 100.00 KOSDAQ 기계·장비 N N N N N 1020 -12 5 -1.16 885626578 875650 90.07 1018 1025 991 1341 723 1032 1011.39 1.98 0 196151 1060 1046 1023 1009 986 1053 1016 842 309 500 700 1 1 168391564 1718 -7.13 2.60 12 0.52 -143.00 393.00 1275 20240401 -20.00 555 20241113 83.78 1054 -3.23 20250407 735 38.78 20250102 1160 -12.07 20241216 555 83.78 20241113 0.01 Y 018000 500 841 억 3340379 N N 10434 N 00 N