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
101000/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
20250414,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-60,5,-2.84,406673590,199895,141.32,2145,2145,2000,2745,1485,2115,2034.44,1.00,0,-20984,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,684,-11.81,1.75,12,0.60,-174.00,1175.00,3100,20240403,-33.71,1555,20250123,32.15,2650,-22.45,20250210,1555,32.15,20250123,3025,-32.07,20240527,1555,32.15,20250123,1.18,Y,101000,500,166 억,,331499,N,N,79,N,00,N
20250414,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-85,5,-4.02,378709675,186239,131.67,2145,2145,2000,2745,1485,2115,2033.46,1.00,0,-15882,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,675,-11.67,1.73,12,0.56,-174.00,1175.00,3100,20240403,-34.52,1555,20250123,30.55,2650,-23.40,20250210,1555,30.55,20250123,3025,-32.89,20240527,1555,30.55,20250123,1.18,Y,101000,500,166 억,,331499,N,N,6653,N,00,N
20250414,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-95,5,-4.49,330121530,162360,114.79,2145,2145,2000,2745,1485,2115,2033.27,1.00,0,-15055,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,672,-11.61,1.72,12,0.49,-174.00,1175.00,3100,20240403,-34.84,1555,20250123,29.90,2650,-23.77,20250210,1555,29.90,20250123,3025,-33.22,20240527,1555,29.90,20250123,1.18,Y,101000,500,166 억,,331499,N,N,6653,N,00,N
20250414,130726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-90,5,-4.26,278266175,136555,96.54,2145,2145,2000,2745,1485,2115,2037.76,1.00,0,-14177,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,674,-11.64,1.72,12,0.41,-174.00,1175.00,3100,20240403,-34.68,1555,20250123,30.23,2650,-23.58,20250210,1555,30.23,20250123,3025,-33.06,20240527,1555,30.23,20250123,1.18,Y,101000,500,166 억,,331499,N,N,6653,N,00,N
20250414,120728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-90,5,-4.26,272717390,133809,94.60,2145,2145,2000,2745,1485,2115,2038.11,1.00,0,-13319,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,674,-11.64,1.72,12,0.40,-174.00,1175.00,3100,20240403,-34.68,1555,20250123,30.23,2650,-23.58,20250210,1555,30.23,20250123,3025,-33.06,20240527,1555,30.23,20250123,1.18,Y,101000,500,166 억,,331499,N,N,6653,N,00,N
20250414,110724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-105,5,-4.96,210229930,102642,72.57,2145,2145,2000,2745,1485,2115,2048.19,1.00,0,-8948,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,669,-11.55,1.71,12,0.31,-174.00,1175.00,3100,20240403,-35.16,1555,20250123,29.26,2650,-24.15,20250210,1555,29.26,20250123,3025,-33.55,20240527,1555,29.26,20250123,1.18,Y,101000,500,166 억,,331499,N,N,6653,N,00,N
20250414,100726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-55,5,-2.60,100000465,48151,34.04,2145,2145,2055,2745,1485,2115,2076.81,1.00,0,-8790,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,685,-11.84,1.75,12,0.14,-174.00,1175.00,3100,20240403,-33.55,1555,20250123,32.48,2650,-22.26,20250210,1555,32.48,20250123,3025,-31.90,20240527,1555,32.48,20250123,1.18,Y,101000,500,166 억,,331499,N,N,6653,N,00,N
20250414,090727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-40,5,-1.89,13515250,6481,4.58,2145,2145,2075,2745,1485,2115,2085.36,1.00,0,2231,2218,2166,2098,2046,1978,2192,2072,166,630,500,1430,5,1,33271802,690,-11.93,1.77,12,0.02,-174.00,1175.00,3100,20240403,-33.06,1555,20250123,33.44,2650,-21.70,20250210,1555,33.44,20250123,3025,-31.40,20240527,1555,33.44,20250123,1.18,Y,101000,500,166 억,,331499,N,N,6653,N,00,N
20250411,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,85,2,4.19,296600095,141445,187.43,2030,2150,2030,2635,1425,2030,2096.93,0.94,0,19679,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,704,-12.16,1.80,12,0.43,-174.00,1175.00,3100,20240403,-31.77,1555,20250123,36.01,2650,-20.19,20250210,1555,36.01,20250123,3025,-30.08,20240527,1555,36.01,20250123,1.20,Y,101000,500,166 억,,312732,N,N,6653,N,00,N
20250411,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,75,2,3.69,275066655,131234,173.90,2030,2150,2030,2635,1425,2030,2096.00,0.94,0,23112,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,700,-12.10,1.79,12,0.39,-174.00,1175.00,3100,20240403,-32.10,1555,20250123,35.37,2650,-20.57,20250210,1555,35.37,20250123,3025,-30.41,20240527,1555,35.37,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250411,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,75,2,3.69,266717415,127254,168.62,2030,2150,2030,2635,1425,2030,2095.95,0.94,0,22514,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,700,-12.10,1.79,12,0.38,-174.00,1175.00,3100,20240403,-32.10,1555,20250123,35.37,2650,-20.57,20250210,1555,35.37,20250123,3025,-30.41,20240527,1555,35.37,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,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 160722 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 -60 5 -2.84 406673590 199895 141.32 2145 2145 2000 2745 1485 2115 2034.44 1.00 0 -20984 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 684 -11.81 1.75 12 0.60 -174.00 1175.00 3100 20240403 -33.71 1555 20250123 32.15 2650 -22.45 20250210 1555 32.15 20250123 3025 -32.07 20240527 1555 32.15 20250123 1.18 Y 101000 500 166 억 331499 N N 79 N 00 N
3 20250414 150728 57 100.00 KOSDAQ 기계·장비 N N N N N 2030 -85 5 -4.02 378709675 186239 131.67 2145 2145 2000 2745 1485 2115 2033.46 1.00 0 -15882 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 675 -11.67 1.73 12 0.56 -174.00 1175.00 3100 20240403 -34.52 1555 20250123 30.55 2650 -23.40 20250210 1555 30.55 20250123 3025 -32.89 20240527 1555 30.55 20250123 1.18 Y 101000 500 166 억 331499 N N 6653 N 00 N
4 20250414 140726 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -95 5 -4.49 330121530 162360 114.79 2145 2145 2000 2745 1485 2115 2033.27 1.00 0 -15055 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 672 -11.61 1.72 12 0.49 -174.00 1175.00 3100 20240403 -34.84 1555 20250123 29.90 2650 -23.77 20250210 1555 29.90 20250123 3025 -33.22 20240527 1555 29.90 20250123 1.18 Y 101000 500 166 억 331499 N N 6653 N 00 N
5 20250414 130726 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 -90 5 -4.26 278266175 136555 96.54 2145 2145 2000 2745 1485 2115 2037.76 1.00 0 -14177 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 674 -11.64 1.72 12 0.41 -174.00 1175.00 3100 20240403 -34.68 1555 20250123 30.23 2650 -23.58 20250210 1555 30.23 20250123 3025 -33.06 20240527 1555 30.23 20250123 1.18 Y 101000 500 166 억 331499 N N 6653 N 00 N
6 20250414 120728 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 -90 5 -4.26 272717390 133809 94.60 2145 2145 2000 2745 1485 2115 2038.11 1.00 0 -13319 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 674 -11.64 1.72 12 0.40 -174.00 1175.00 3100 20240403 -34.68 1555 20250123 30.23 2650 -23.58 20250210 1555 30.23 20250123 3025 -33.06 20240527 1555 30.23 20250123 1.18 Y 101000 500 166 억 331499 N N 6653 N 00 N
7 20250414 110724 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -105 5 -4.96 210229930 102642 72.57 2145 2145 2000 2745 1485 2115 2048.19 1.00 0 -8948 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 669 -11.55 1.71 12 0.31 -174.00 1175.00 3100 20240403 -35.16 1555 20250123 29.26 2650 -24.15 20250210 1555 29.26 20250123 3025 -33.55 20240527 1555 29.26 20250123 1.18 Y 101000 500 166 억 331499 N N 6653 N 00 N
8 20250414 100726 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 -55 5 -2.60 100000465 48151 34.04 2145 2145 2055 2745 1485 2115 2076.81 1.00 0 -8790 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 685 -11.84 1.75 12 0.14 -174.00 1175.00 3100 20240403 -33.55 1555 20250123 32.48 2650 -22.26 20250210 1555 32.48 20250123 3025 -31.90 20240527 1555 32.48 20250123 1.18 Y 101000 500 166 억 331499 N N 6653 N 00 N
9 20250414 090727 57 100.00 KOSDAQ 기계·장비 N N N N N 2075 -40 5 -1.89 13515250 6481 4.58 2145 2145 2075 2745 1485 2115 2085.36 1.00 0 2231 2218 2166 2098 2046 1978 2192 2072 166 630 500 1430 5 1 33271802 690 -11.93 1.77 12 0.02 -174.00 1175.00 3100 20240403 -33.06 1555 20250123 33.44 2650 -21.70 20250210 1555 33.44 20250123 3025 -31.40 20240527 1555 33.44 20250123 1.18 Y 101000 500 166 억 331499 N N 6653 N 00 N
10 20250411 160718 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 85 2 4.19 296600095 141445 187.43 2030 2150 2030 2635 1425 2030 2096.93 0.94 0 19679 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 704 -12.16 1.80 12 0.43 -174.00 1175.00 3100 20240403 -31.77 1555 20250123 36.01 2650 -20.19 20250210 1555 36.01 20250123 3025 -30.08 20240527 1555 36.01 20250123 1.20 Y 101000 500 166 억 312732 N N 6653 N 00 N
11 20250411 150724 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 75 2 3.69 275066655 131234 173.90 2030 2150 2030 2635 1425 2030 2096.00 0.94 0 23112 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 700 -12.10 1.79 12 0.39 -174.00 1175.00 3100 20240403 -32.10 1555 20250123 35.37 2650 -20.57 20250210 1555 35.37 20250123 3025 -30.41 20240527 1555 35.37 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
12 20250411 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 75 2 3.69 266717415 127254 168.62 2030 2150 2030 2635 1425 2030 2095.95 0.94 0 22514 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 700 -12.10 1.79 12 0.38 -174.00 1175.00 3100 20240403 -32.10 1555 20250123 35.37 2650 -20.57 20250210 1555 35.37 20250123 3025 -30.41 20240527 1555 35.37 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N