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
073010/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
20250414,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,95,2,2.37,410496836,100211,55.13,4140,4240,4015,5210,2815,4015,4096.33,2.09,0,-4734,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1652,10.70,2.30,12,0.25,384.00,1790.00,5650,20240513,-27.26,3340,20240909,23.05,5030,-18.29,20250122,3490,17.77,20250407,5650,-27.26,20240513,3340,23.05,20240909,1.92,Y,073010,500,200 억,,840015,N,N,4756,N,00,N
20250414,150619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,105,2,2.62,405235906,98931,54.42,4140,4240,4015,5210,2815,4015,4096.15,2.09,0,-4600,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1656,10.73,2.30,12,0.25,384.00,1790.00,5650,20240513,-27.08,3340,20240909,23.35,5030,-18.09,20250122,3490,18.05,20250407,5650,-27.08,20240513,3340,23.35,20240909,1.92,Y,073010,500,200 억,,840015,N,N,6447,N,00,N
20250414,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,115,2,2.86,365217746,89178,49.06,4140,4240,4015,5210,2815,4015,4095.38,2.09,0,-6980,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1660,10.76,2.31,12,0.22,384.00,1790.00,5650,20240513,-26.90,3340,20240909,23.65,5030,-17.89,20250122,3490,18.34,20250407,5650,-26.90,20240513,3340,23.65,20240909,1.92,Y,073010,500,200 억,,840015,N,N,6447,N,00,N
20250414,130617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,70,2,1.74,314851147,76893,42.30,4140,4240,4015,5210,2815,4015,4094.67,2.09,0,-7987,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1642,10.64,2.28,12,0.19,384.00,1790.00,5650,20240513,-27.70,3340,20240909,22.31,5030,-18.79,20250122,3490,17.05,20250407,5650,-27.70,20240513,3340,22.31,20240909,1.92,Y,073010,500,200 억,,840015,N,N,6447,N,00,N
20250414,120619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,65,2,1.62,286102962,69842,38.42,4140,4240,4015,5210,2815,4015,4096.43,2.09,0,-5388,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1640,10.62,2.28,12,0.17,384.00,1790.00,5650,20240513,-27.79,3340,20240909,22.16,5030,-18.89,20250122,3490,16.91,20250407,5650,-27.79,20240513,3340,22.16,20240909,1.92,Y,073010,500,200 억,,840015,N,N,6447,N,00,N
20250414,110615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,10,2,0.25,278363667,67934,37.37,4140,4240,4020,5210,2815,4015,4097.56,2.09,0,-4905,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1618,10.48,2.25,12,0.17,384.00,1790.00,5650,20240513,-28.76,3340,20240909,20.51,5030,-19.98,20250122,3490,15.33,20250407,5650,-28.76,20240513,3340,20.51,20240909,1.92,Y,073010,500,200 억,,840015,N,N,6447,N,00,N
20250414,100617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,95,2,2.37,216939022,52736,29.01,4140,4240,4025,5210,2815,4015,4113.68,2.09,0,-4226,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1652,10.70,2.30,12,0.13,384.00,1790.00,5650,20240513,-27.26,3340,20240909,23.05,5030,-18.29,20250122,3490,17.77,20250407,5650,-27.26,20240513,3340,23.05,20240909,1.92,Y,073010,500,200 억,,840015,N,N,6447,N,00,N
20250414,090619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,130,2,3.24,63242210,15251,8.39,4140,4240,4075,5210,2815,4015,4146.76,2.09,0,-2089,4271,4142,4011,3882,3751,4207,3947,201,1195,500,2890,5,1,40191250,1666,10.79,2.32,12,0.04,384.00,1790.00,5650,20240513,-26.64,3340,20240909,24.10,5030,-17.59,20250122,3490,18.77,20250407,5650,-26.64,20240513,3340,24.10,20240909,1.92,Y,073010,500,200 억,,840015,N,N,6447,N,00,N
20250411,160611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,155,2,4.02,732865232,181785,224.33,3895,4140,3880,5010,2705,3860,4031.61,2.02,0,27848,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1614,10.46,2.24,12,0.45,384.00,1790.00,5650,20240513,-28.94,3340,20240909,20.21,5030,-20.18,20250122,3490,15.04,20250407,5650,-28.94,20240513,3340,20.21,20240909,1.87,Y,073010,500,200 억,,812237,N,N,6447,N,00,N
20250411,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,170,2,4.40,683141587,169390,209.03,3895,4140,3880,5010,2705,3860,4033.08,2.02,0,21996,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1620,10.49,2.25,12,0.42,384.00,1790.00,5650,20240513,-28.67,3340,20240909,20.66,5030,-19.88,20250122,3490,15.47,20250407,5650,-28.67,20240513,3340,20.66,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250411,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,205,2,5.31,643937222,159644,197.01,3895,4140,3880,5010,2705,3860,4033.72,2.02,0,22202,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1634,10.59,2.27,12,0.40,384.00,1790.00,5650,20240513,-28.05,3340,20240909,21.71,5030,-19.18,20250122,3490,16.48,20250407,5650,-28.05,20240513,3340,21.71,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,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 160614 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 95 2 2.37 410496836 100211 55.13 4140 4240 4015 5210 2815 4015 4096.33 2.09 0 -4734 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1652 10.70 2.30 12 0.25 384.00 1790.00 5650 20240513 -27.26 3340 20240909 23.05 5030 -18.29 20250122 3490 17.77 20250407 5650 -27.26 20240513 3340 23.05 20240909 1.92 Y 073010 500 200 억 840015 N N 4756 N 00 N
3 20250414 150619 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 105 2 2.62 405235906 98931 54.42 4140 4240 4015 5210 2815 4015 4096.15 2.09 0 -4600 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1656 10.73 2.30 12 0.25 384.00 1790.00 5650 20240513 -27.08 3340 20240909 23.35 5030 -18.09 20250122 3490 18.05 20250407 5650 -27.08 20240513 3340 23.35 20240909 1.92 Y 073010 500 200 억 840015 N N 6447 N 00 N
4 20250414 140617 57 100.00 KOSDAQ 기계·장비 N N N N N 4130 115 2 2.86 365217746 89178 49.06 4140 4240 4015 5210 2815 4015 4095.38 2.09 0 -6980 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1660 10.76 2.31 12 0.22 384.00 1790.00 5650 20240513 -26.90 3340 20240909 23.65 5030 -17.89 20250122 3490 18.34 20250407 5650 -26.90 20240513 3340 23.65 20240909 1.92 Y 073010 500 200 억 840015 N N 6447 N 00 N
5 20250414 130617 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 70 2 1.74 314851147 76893 42.30 4140 4240 4015 5210 2815 4015 4094.67 2.09 0 -7987 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1642 10.64 2.28 12 0.19 384.00 1790.00 5650 20240513 -27.70 3340 20240909 22.31 5030 -18.79 20250122 3490 17.05 20250407 5650 -27.70 20240513 3340 22.31 20240909 1.92 Y 073010 500 200 억 840015 N N 6447 N 00 N
6 20250414 120619 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 65 2 1.62 286102962 69842 38.42 4140 4240 4015 5210 2815 4015 4096.43 2.09 0 -5388 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1640 10.62 2.28 12 0.17 384.00 1790.00 5650 20240513 -27.79 3340 20240909 22.16 5030 -18.89 20250122 3490 16.91 20250407 5650 -27.79 20240513 3340 22.16 20240909 1.92 Y 073010 500 200 억 840015 N N 6447 N 00 N
7 20250414 110615 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 10 2 0.25 278363667 67934 37.37 4140 4240 4020 5210 2815 4015 4097.56 2.09 0 -4905 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1618 10.48 2.25 12 0.17 384.00 1790.00 5650 20240513 -28.76 3340 20240909 20.51 5030 -19.98 20250122 3490 15.33 20250407 5650 -28.76 20240513 3340 20.51 20240909 1.92 Y 073010 500 200 억 840015 N N 6447 N 00 N
8 20250414 100617 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 95 2 2.37 216939022 52736 29.01 4140 4240 4025 5210 2815 4015 4113.68 2.09 0 -4226 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1652 10.70 2.30 12 0.13 384.00 1790.00 5650 20240513 -27.26 3340 20240909 23.05 5030 -18.29 20250122 3490 17.77 20250407 5650 -27.26 20240513 3340 23.05 20240909 1.92 Y 073010 500 200 억 840015 N N 6447 N 00 N
9 20250414 090619 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 130 2 3.24 63242210 15251 8.39 4140 4240 4075 5210 2815 4015 4146.76 2.09 0 -2089 4271 4142 4011 3882 3751 4207 3947 201 1195 500 2890 5 1 40191250 1666 10.79 2.32 12 0.04 384.00 1790.00 5650 20240513 -26.64 3340 20240909 24.10 5030 -17.59 20250122 3490 18.77 20250407 5650 -26.64 20240513 3340 24.10 20240909 1.92 Y 073010 500 200 억 840015 N N 6447 N 00 N
10 20250411 160611 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 155 2 4.02 732865232 181785 224.33 3895 4140 3880 5010 2705 3860 4031.61 2.02 0 27848 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1614 10.46 2.24 12 0.45 384.00 1790.00 5650 20240513 -28.94 3340 20240909 20.21 5030 -20.18 20250122 3490 15.04 20250407 5650 -28.94 20240513 3340 20.21 20240909 1.87 Y 073010 500 200 억 812237 N N 6447 N 00 N
11 20250411 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 170 2 4.40 683141587 169390 209.03 3895 4140 3880 5010 2705 3860 4033.08 2.02 0 21996 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1620 10.49 2.25 12 0.42 384.00 1790.00 5650 20240513 -28.67 3340 20240909 20.66 5030 -19.88 20250122 3490 15.47 20250407 5650 -28.67 20240513 3340 20.66 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
12 20250411 140615 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 205 2 5.31 643937222 159644 197.01 3895 4140 3880 5010 2705 3860 4033.72 2.02 0 22202 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1634 10.59 2.27 12 0.40 384.00 1790.00 5650 20240513 -28.05 3340 20240909 21.71 5030 -19.18 20250122 3490 16.48 20250407 5650 -28.05 20240513 3340 21.71 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N