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
088130/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
20250414,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,40,2,1.34,28935975,9654,113.36,2975,3070,2960,3865,2085,2975,2997.30,3.05,0,365,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,527,-2.06,0.43,12,0.06,-1462.00,7022.00,5700,20240924,-47.11,2720,20250409,10.85,3735,-19.28,20250109,2720,10.85,20250409,11400,-73.55,20240924,2720,10.85,20250409,2.00,Y,088130,500,99 억,,533048,N,N,142,N,00,N
20250414,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,35,2,1.18,28532125,9520,111.79,2975,3070,2960,3865,2085,2975,2997.07,3.05,0,356,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,526,-2.06,0.43,12,0.05,-1462.00,7022.00,5700,20240924,-47.19,2720,20250409,10.66,3735,-19.41,20250109,2720,10.66,20250409,11400,-73.60,20240924,2720,10.66,20250409,2.00,Y,088130,500,99 억,,533048,N,N,309,N,00,N
20250414,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,15,2,0.50,24959350,8326,97.77,2975,3070,2960,3865,2085,2975,2997.76,3.05,0,563,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,523,-2.05,0.43,12,0.05,-1462.00,7022.00,5700,20240924,-47.54,2720,20250409,9.93,3735,-19.95,20250109,2720,9.93,20250409,11400,-73.77,20240924,2720,9.93,20250409,2.00,Y,088130,500,99 억,,533048,N,N,309,N,00,N
20250414,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,25,2,0.84,13331415,4430,52.02,2975,3070,2965,3865,2085,2975,3009.35,3.05,0,-514,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,525,-2.05,0.43,12,0.03,-1462.00,7022.00,5700,20240924,-47.37,2720,20250409,10.29,3735,-19.68,20250109,2720,10.29,20250409,11400,-73.68,20240924,2720,10.29,20250409,2.00,Y,088130,500,99 억,,533048,N,N,309,N,00,N
20250414,120652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,25,2,0.84,12265070,4074,47.84,2975,3070,2965,3865,2085,2975,3010.57,3.05,0,-527,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,525,-2.05,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-47.37,2720,20250409,10.29,3735,-19.68,20250109,2720,10.29,20250409,11400,-73.68,20240924,2720,10.29,20250409,2.00,Y,088130,500,99 억,,533048,N,N,309,N,00,N
20250414,110648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,25,2,0.84,11024820,3661,42.99,2975,3070,2965,3865,2085,2975,3011.42,3.05,0,-661,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,525,-2.05,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-47.37,2720,20250409,10.29,3735,-19.68,20250109,2720,10.29,20250409,11400,-73.68,20240924,2720,10.29,20250409,2.00,Y,088130,500,99 억,,533048,N,N,309,N,00,N
20250414,100650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,25,2,0.84,8674145,2879,33.81,2975,3070,2965,3865,2085,2975,3012.90,3.05,0,-656,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,525,-2.05,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-47.37,2720,20250409,10.29,3735,-19.68,20250109,2720,10.29,20250409,11400,-73.68,20240924,2720,10.29,20250409,2.00,Y,088130,500,99 억,,533048,N,N,309,N,00,N
20250414,090651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,5,2,0.17,3245735,1091,12.81,2975,2980,2975,3865,2085,2975,2975.01,3.05,0,-364,3045,3010,2945,2910,2845,3027,2927,99,890,500,1840,5,1,17485314,521,-2.04,0.42,12,0.01,-1462.00,7022.00,5700,20240924,-47.72,2720,20250409,9.56,3735,-20.21,20250109,2720,9.56,20250409,11400,-73.86,20240924,2720,9.56,20250409,2.00,Y,088130,500,99 억,,533048,N,N,309,N,00,N
20250411,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,65,2,2.23,25008490,8516,39.46,2910,2980,2880,3780,2040,2910,2936.64,3.05,0,3,3020,2965,2895,2840,2770,2992,2867,99,870,500,1800,5,1,17485314,520,-2.03,0.42,12,0.05,-1462.00,7022.00,5700,20240924,-47.81,2720,20250409,9.38,3735,-20.35,20250109,2720,9.38,20250409,11400,-73.90,20240924,2720,9.38,20250409,1.95,Y,088130,500,99 억,,533045,N,N,309,N,00,N
20250411,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,65,2,2.23,22708625,7739,35.86,2910,2980,2880,3780,2040,2910,2934.31,3.05,0,-428,3020,2965,2895,2840,2770,2992,2867,99,870,500,1800,5,1,17485314,520,-2.03,0.42,12,0.04,-1462.00,7022.00,5700,20240924,-47.81,2720,20250409,9.38,3735,-20.35,20250109,2720,9.38,20250409,11400,-73.90,20240924,2720,9.38,20250409,1.95,Y,088130,500,99 억,,533045,N,N,397,N,00,N
20250411,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2945,35,2,1.20,20957490,7149,33.13,2910,2980,2880,3780,2040,2910,2931.53,3.05,0,-651,3020,2965,2895,2840,2770,2992,2867,99,870,500,1800,5,1,17485314,515,-2.01,0.42,12,0.04,-1462.00,7022.00,5700,20240924,-48.33,2720,20250409,8.27,3735,-21.15,20250109,2720,8.27,20250409,11400,-74.17,20240924,2720,8.27,20250409,1.95,Y,088130,500,99 억,,533045,N,N,397,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 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 40 2 1.34 28935975 9654 113.36 2975 3070 2960 3865 2085 2975 2997.30 3.05 0 365 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 527 -2.06 0.43 12 0.06 -1462.00 7022.00 5700 20240924 -47.11 2720 20250409 10.85 3735 -19.28 20250109 2720 10.85 20250409 11400 -73.55 20240924 2720 10.85 20250409 2.00 Y 088130 500 99 억 533048 N N 142 N 00 N
3 20250414 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 35 2 1.18 28532125 9520 111.79 2975 3070 2960 3865 2085 2975 2997.07 3.05 0 356 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 526 -2.06 0.43 12 0.05 -1462.00 7022.00 5700 20240924 -47.19 2720 20250409 10.66 3735 -19.41 20250109 2720 10.66 20250409 11400 -73.60 20240924 2720 10.66 20250409 2.00 Y 088130 500 99 억 533048 N N 309 N 00 N
4 20250414 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 15 2 0.50 24959350 8326 97.77 2975 3070 2960 3865 2085 2975 2997.76 3.05 0 563 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 523 -2.05 0.43 12 0.05 -1462.00 7022.00 5700 20240924 -47.54 2720 20250409 9.93 3735 -19.95 20250109 2720 9.93 20250409 11400 -73.77 20240924 2720 9.93 20250409 2.00 Y 088130 500 99 억 533048 N N 309 N 00 N
5 20250414 130650 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 25 2 0.84 13331415 4430 52.02 2975 3070 2965 3865 2085 2975 3009.35 3.05 0 -514 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 525 -2.05 0.43 12 0.03 -1462.00 7022.00 5700 20240924 -47.37 2720 20250409 10.29 3735 -19.68 20250109 2720 10.29 20250409 11400 -73.68 20240924 2720 10.29 20250409 2.00 Y 088130 500 99 억 533048 N N 309 N 00 N
6 20250414 120652 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 25 2 0.84 12265070 4074 47.84 2975 3070 2965 3865 2085 2975 3010.57 3.05 0 -527 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 525 -2.05 0.43 12 0.02 -1462.00 7022.00 5700 20240924 -47.37 2720 20250409 10.29 3735 -19.68 20250109 2720 10.29 20250409 11400 -73.68 20240924 2720 10.29 20250409 2.00 Y 088130 500 99 억 533048 N N 309 N 00 N
7 20250414 110648 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 25 2 0.84 11024820 3661 42.99 2975 3070 2965 3865 2085 2975 3011.42 3.05 0 -661 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 525 -2.05 0.43 12 0.02 -1462.00 7022.00 5700 20240924 -47.37 2720 20250409 10.29 3735 -19.68 20250109 2720 10.29 20250409 11400 -73.68 20240924 2720 10.29 20250409 2.00 Y 088130 500 99 억 533048 N N 309 N 00 N
8 20250414 100650 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 25 2 0.84 8674145 2879 33.81 2975 3070 2965 3865 2085 2975 3012.90 3.05 0 -656 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 525 -2.05 0.43 12 0.02 -1462.00 7022.00 5700 20240924 -47.37 2720 20250409 10.29 3735 -19.68 20250109 2720 10.29 20250409 11400 -73.68 20240924 2720 10.29 20250409 2.00 Y 088130 500 99 억 533048 N N 309 N 00 N
9 20250414 090651 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 5 2 0.17 3245735 1091 12.81 2975 2980 2975 3865 2085 2975 2975.01 3.05 0 -364 3045 3010 2945 2910 2845 3027 2927 99 890 500 1840 5 1 17485314 521 -2.04 0.42 12 0.01 -1462.00 7022.00 5700 20240924 -47.72 2720 20250409 9.56 3735 -20.21 20250109 2720 9.56 20250409 11400 -73.86 20240924 2720 9.56 20250409 2.00 Y 088130 500 99 억 533048 N N 309 N 00 N
10 20250411 160643 57 100.00 KOSDAQ 기계·장비 N N N N N 2975 65 2 2.23 25008490 8516 39.46 2910 2980 2880 3780 2040 2910 2936.64 3.05 0 3 3020 2965 2895 2840 2770 2992 2867 99 870 500 1800 5 1 17485314 520 -2.03 0.42 12 0.05 -1462.00 7022.00 5700 20240924 -47.81 2720 20250409 9.38 3735 -20.35 20250109 2720 9.38 20250409 11400 -73.90 20240924 2720 9.38 20250409 1.95 Y 088130 500 99 억 533045 N N 309 N 00 N
11 20250411 150648 57 100.00 KOSDAQ 기계·장비 N N N N N 2975 65 2 2.23 22708625 7739 35.86 2910 2980 2880 3780 2040 2910 2934.31 3.05 0 -428 3020 2965 2895 2840 2770 2992 2867 99 870 500 1800 5 1 17485314 520 -2.03 0.42 12 0.04 -1462.00 7022.00 5700 20240924 -47.81 2720 20250409 9.38 3735 -20.35 20250109 2720 9.38 20250409 11400 -73.90 20240924 2720 9.38 20250409 1.95 Y 088130 500 99 억 533045 N N 397 N 00 N
12 20250411 140647 57 100.00 KOSDAQ 기계·장비 N N N N N 2945 35 2 1.20 20957490 7149 33.13 2910 2980 2880 3780 2040 2910 2931.53 3.05 0 -651 3020 2965 2895 2840 2770 2992 2867 99 870 500 1800 5 1 17485314 515 -2.01 0.42 12 0.04 -1462.00 7022.00 5700 20240924 -48.33 2720 20250409 8.27 3735 -21.15 20250109 2720 8.27 20250409 11400 -74.17 20240924 2720 8.27 20250409 1.95 Y 088130 500 99 억 533045 N N 397 N 00 N