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
099440/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
20250414,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,85,2,2.93,850283009,287872,105.80,2975,3010,2860,3775,2035,2905,2953.65,2.07,0,-10147,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1203,5.44,0.80,12,0.72,550.00,3761.00,4230,20240502,-29.31,2430,20250403,23.05,4075,-26.63,20250210,2430,23.05,20250403,4230,-29.31,20240502,2430,23.05,20250403,3.43,Y,099440,500,201 억,,831381,N,N,5662,N,00,N
20250414,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,80,2,2.75,782111429,265060,97.41,2975,3010,2860,3775,2035,2905,2950.70,2.07,0,-9853,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1201,5.43,0.79,12,0.66,550.00,3761.00,4230,20240502,-29.43,2430,20250403,22.84,4075,-26.75,20250210,2430,22.84,20250403,4230,-29.43,20240502,2430,22.84,20250403,3.43,Y,099440,500,201 억,,831381,N,N,3774,N,00,N
20250414,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,65,2,2.24,696667190,236479,86.91,2975,3010,2860,3775,2035,2905,2946.00,2.07,0,-3221,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1195,5.40,0.79,12,0.59,550.00,3761.00,4230,20240502,-29.79,2430,20250403,22.22,4075,-27.12,20250210,2430,22.22,20250403,4230,-29.79,20240502,2430,22.22,20250403,3.43,Y,099440,500,201 억,,831381,N,N,3774,N,00,N
20250414,130722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,85,2,2.93,573368747,195221,71.75,2975,2995,2860,3775,2035,2905,2937.02,2.07,0,84,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1203,5.44,0.80,12,0.49,550.00,3761.00,4230,20240502,-29.31,2430,20250403,23.05,4075,-26.63,20250210,2430,23.05,20250403,4230,-29.31,20240502,2430,23.05,20250403,3.43,Y,099440,500,201 억,,831381,N,N,3774,N,00,N
20250414,120724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,30,2,1.03,396495320,135684,49.86,2975,2985,2860,3775,2035,2905,2922.20,2.07,0,15750,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1181,5.34,0.78,12,0.34,550.00,3761.00,4230,20240502,-30.61,2430,20250403,20.78,4075,-27.98,20250210,2430,20.78,20250403,4230,-30.61,20240502,2430,20.78,20250403,3.43,Y,099440,500,201 억,,831381,N,N,3774,N,00,N
20250414,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,20,2,0.69,339797171,116349,42.76,2975,2985,2860,3775,2035,2905,2920.50,2.07,0,4194,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1177,5.32,0.78,12,0.29,550.00,3761.00,4230,20240502,-30.85,2430,20250403,20.37,4075,-28.22,20250210,2430,20.37,20250403,4230,-30.85,20240502,2430,20.37,20250403,3.43,Y,099440,500,201 억,,831381,N,N,3774,N,00,N
20250414,100722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,-15,5,-0.52,174263346,59877,22.01,2975,2985,2860,3775,2035,2905,2910.36,2.07,0,11137,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1163,5.25,0.77,12,0.15,550.00,3761.00,4230,20240502,-31.68,2430,20250403,18.93,4075,-29.08,20250210,2430,18.93,20250403,4230,-31.68,20240502,2430,18.93,20250403,3.43,Y,099440,500,201 억,,831381,N,N,3774,N,00,N
20250414,090723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,20,2,0.69,28432690,9638,3.54,2975,2985,2925,3775,2035,2905,2950.06,2.07,0,-3504,3048,2976,2868,2796,2688,3012,2832,201,870,500,2140,5,1,40243394,1177,5.32,0.78,12,0.02,550.00,3761.00,4230,20240502,-30.85,2430,20250403,20.37,4075,-28.22,20250210,2430,20.37,20250403,4230,-30.85,20240502,2430,20.37,20250403,3.43,Y,099440,500,201 억,,831381,N,N,3774,N,00,N
20250411,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,95,2,3.38,782209095,272103,67.75,2770,2940,2760,3650,1970,2810,2874.68,1.97,0,46404,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1169,5.28,0.77,12,0.68,550.00,3761.00,4230,20240502,-31.32,2430,20250403,19.55,4075,-28.71,20250210,2430,19.55,20250403,4230,-31.32,20240502,2430,19.55,20250403,3.41,Y,099440,500,201 억,,793702,N,N,3774,N,00,N
20250411,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,105,2,3.74,741133075,257959,64.23,2770,2940,2760,3650,1970,2810,2873.07,1.97,0,44110,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1173,5.30,0.78,12,0.64,550.00,3761.00,4230,20240502,-31.09,2430,20250403,19.96,4075,-28.47,20250210,2430,19.96,20250403,4230,-31.09,20240502,2430,19.96,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250411,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,95,2,3.38,704304415,245310,61.08,2770,2940,2760,3650,1970,2810,2871.08,1.97,0,40573,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1169,5.28,0.77,12,0.61,550.00,3761.00,4230,20240502,-31.32,2430,20250403,19.55,4075,-28.71,20250210,2430,19.55,20250403,4230,-31.32,20240502,2430,19.55,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,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 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 85 2 2.93 850283009 287872 105.80 2975 3010 2860 3775 2035 2905 2953.65 2.07 0 -10147 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1203 5.44 0.80 12 0.72 550.00 3761.00 4230 20240502 -29.31 2430 20250403 23.05 4075 -26.63 20250210 2430 23.05 20250403 4230 -29.31 20240502 2430 23.05 20250403 3.43 Y 099440 500 201 억 831381 N N 5662 N 00 N
3 20250414 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 2985 80 2 2.75 782111429 265060 97.41 2975 3010 2860 3775 2035 2905 2950.70 2.07 0 -9853 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1201 5.43 0.79 12 0.66 550.00 3761.00 4230 20240502 -29.43 2430 20250403 22.84 4075 -26.75 20250210 2430 22.84 20250403 4230 -29.43 20240502 2430 22.84 20250403 3.43 Y 099440 500 201 억 831381 N N 3774 N 00 N
4 20250414 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 2970 65 2 2.24 696667190 236479 86.91 2975 3010 2860 3775 2035 2905 2946.00 2.07 0 -3221 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1195 5.40 0.79 12 0.59 550.00 3761.00 4230 20240502 -29.79 2430 20250403 22.22 4075 -27.12 20250210 2430 22.22 20250403 4230 -29.79 20240502 2430 22.22 20250403 3.43 Y 099440 500 201 억 831381 N N 3774 N 00 N
5 20250414 130722 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 85 2 2.93 573368747 195221 71.75 2975 2995 2860 3775 2035 2905 2937.02 2.07 0 84 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1203 5.44 0.80 12 0.49 550.00 3761.00 4230 20240502 -29.31 2430 20250403 23.05 4075 -26.63 20250210 2430 23.05 20250403 4230 -29.31 20240502 2430 23.05 20250403 3.43 Y 099440 500 201 억 831381 N N 3774 N 00 N
6 20250414 120724 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 30 2 1.03 396495320 135684 49.86 2975 2985 2860 3775 2035 2905 2922.20 2.07 0 15750 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1181 5.34 0.78 12 0.34 550.00 3761.00 4230 20240502 -30.61 2430 20250403 20.78 4075 -27.98 20250210 2430 20.78 20250403 4230 -30.61 20240502 2430 20.78 20250403 3.43 Y 099440 500 201 억 831381 N N 3774 N 00 N
7 20250414 110720 57 100.00 KOSDAQ 기계·장비 N N N N N 2925 20 2 0.69 339797171 116349 42.76 2975 2985 2860 3775 2035 2905 2920.50 2.07 0 4194 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1177 5.32 0.78 12 0.29 550.00 3761.00 4230 20240502 -30.85 2430 20250403 20.37 4075 -28.22 20250210 2430 20.37 20250403 4230 -30.85 20240502 2430 20.37 20250403 3.43 Y 099440 500 201 억 831381 N N 3774 N 00 N
8 20250414 100722 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 -15 5 -0.52 174263346 59877 22.01 2975 2985 2860 3775 2035 2905 2910.36 2.07 0 11137 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1163 5.25 0.77 12 0.15 550.00 3761.00 4230 20240502 -31.68 2430 20250403 18.93 4075 -29.08 20250210 2430 18.93 20250403 4230 -31.68 20240502 2430 18.93 20250403 3.43 Y 099440 500 201 억 831381 N N 3774 N 00 N
9 20250414 090723 57 100.00 KOSDAQ 기계·장비 N N N N N 2925 20 2 0.69 28432690 9638 3.54 2975 2985 2925 3775 2035 2905 2950.06 2.07 0 -3504 3048 2976 2868 2796 2688 3012 2832 201 870 500 2140 5 1 40243394 1177 5.32 0.78 12 0.02 550.00 3761.00 4230 20240502 -30.85 2430 20250403 20.37 4075 -28.22 20250210 2430 20.37 20250403 4230 -30.85 20240502 2430 20.37 20250403 3.43 Y 099440 500 201 억 831381 N N 3774 N 00 N
10 20250411 160715 57 100.00 KOSDAQ 기계·장비 N N N N N 2905 95 2 3.38 782209095 272103 67.75 2770 2940 2760 3650 1970 2810 2874.68 1.97 0 46404 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1169 5.28 0.77 12 0.68 550.00 3761.00 4230 20240502 -31.32 2430 20250403 19.55 4075 -28.71 20250210 2430 19.55 20250403 4230 -31.32 20240502 2430 19.55 20250403 3.41 Y 099440 500 201 억 793702 N N 3774 N 00 N
11 20250411 150721 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 105 2 3.74 741133075 257959 64.23 2770 2940 2760 3650 1970 2810 2873.07 1.97 0 44110 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1173 5.30 0.78 12 0.64 550.00 3761.00 4230 20240502 -31.09 2430 20250403 19.96 4075 -28.47 20250210 2430 19.96 20250403 4230 -31.09 20240502 2430 19.96 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
12 20250411 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 2905 95 2 3.38 704304415 245310 61.08 2770 2940 2760 3650 1970 2810 2871.08 1.97 0 40573 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1169 5.28 0.77 12 0.61 550.00 3761.00 4230 20240502 -31.32 2430 20250403 19.55 4075 -28.71 20250210 2430 19.55 20250403 4230 -31.32 20240502 2430 19.55 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N