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
101680/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
20250414,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,-5,5,-0.17,91226785,30475,46.17,3025,3050,2960,3900,2100,3000,2993.50,2.30,0,4465,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,252,16.73,0.60,12,0.36,179.00,4974.00,4940,20241219,-39.37,1857,20240805,61.28,3375,-11.26,20250206,2440,22.75,20250331,4940,-39.37,20241219,1857,61.28,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250414,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,0,3,0.00,88167800,29455,44.63,3025,3050,2960,3900,2100,3000,2993.31,2.30,0,4066,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,252,16.76,0.60,12,0.35,179.00,4974.00,4940,20241219,-39.27,1857,20240805,61.55,3375,-11.11,20250206,2440,22.95,20250331,4940,-39.27,20241219,1857,61.55,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250414,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,0,3,0.00,85333275,28510,43.20,3025,3050,2960,3900,2100,3000,2993.10,2.30,0,3475,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,252,16.76,0.60,12,0.34,179.00,4974.00,4940,20241219,-39.27,1857,20240805,61.55,3375,-11.11,20250206,2440,22.95,20250331,4940,-39.27,20241219,1857,61.55,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250414,130729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,5,2,0.17,78832140,26341,39.91,3025,3050,2960,3900,2100,3000,2992.75,2.30,0,3278,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,253,16.79,0.60,12,0.31,179.00,4974.00,4940,20241219,-39.17,1857,20240805,61.82,3375,-10.96,20250206,2440,23.16,20250331,4940,-39.17,20241219,1857,61.82,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250414,120731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,-25,5,-0.83,71560790,23897,36.21,3025,3050,2960,3900,2100,3000,2994.55,2.30,0,3008,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,250,16.62,0.60,12,0.28,179.00,4974.00,4940,20241219,-39.78,1857,20240805,60.20,3375,-11.85,20250206,2440,21.93,20250331,4940,-39.78,20241219,1857,60.20,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250414,110727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,-5,5,-0.17,48124360,16037,24.30,3025,3050,2965,3900,2100,3000,3000.83,2.30,0,1105,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,252,16.73,0.60,12,0.19,179.00,4974.00,4940,20241219,-39.37,1857,20240805,61.28,3375,-11.26,20250206,2440,22.75,20250331,4940,-39.37,20241219,1857,61.28,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250414,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,10,2,0.33,45011920,14999,22.73,3025,3050,2965,3900,2100,3000,3000.99,2.30,0,816,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,253,16.82,0.61,12,0.18,179.00,4974.00,4940,20241219,-39.07,1857,20240805,62.09,3375,-10.81,20250206,2440,23.36,20250331,4940,-39.07,20241219,1857,62.09,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250414,090730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,30,2,1.00,6468430,2145,3.25,3025,3050,3010,3900,2100,3000,3015.59,2.30,0,-121,3116,3057,3001,2942,2886,3087,2972,42,900,500,1860,5,1,8404000,255,16.93,0.61,12,0.03,179.00,4974.00,4940,20241219,-38.66,1857,20240805,63.17,3375,-10.22,20250206,2440,24.18,20250331,4940,-38.66,20241219,1857,63.17,20240805,0.23,Y,101680,500,42 억,,193005,N,N,0,N,00,N
20250411,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,25,2,0.84,197375525,65998,68.60,2975,3060,2945,3865,2085,2975,2990.63,2.27,0,2257,3085,3030,2945,2890,2805,3057,2917,42,890,500,1840,5,1,8404000,252,16.76,0.60,12,0.79,179.00,4974.00,4940,20241219,-39.27,1857,20240805,61.55,3375,-11.11,20250206,2440,22.95,20250331,4940,-39.27,20241219,1857,61.55,20240805,0.23,Y,101680,500,42 억,,190383,N,N,0,N,00,N
20250411,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,35,2,1.18,186703270,62434,64.90,2975,3060,2945,3865,2085,2975,2990.41,2.27,0,1861,3085,3030,2945,2890,2805,3057,2917,42,890,500,1840,5,1,8404000,253,16.82,0.61,12,0.74,179.00,4974.00,4940,20241219,-39.07,1857,20240805,62.09,3375,-10.81,20250206,2440,23.36,20250331,4940,-39.07,20241219,1857,62.09,20240805,0.23,Y,101680,500,42 억,,190383,N,N,0,N,00,N
20250411,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,50,2,1.68,159753800,53468,55.58,2975,3060,2945,3865,2085,2975,2987.84,2.27,0,-1407,3085,3030,2945,2890,2805,3057,2917,42,890,500,1840,5,1,8404000,254,16.90,0.61,12,0.64,179.00,4974.00,4940,20241219,-38.77,1857,20240805,62.90,3375,-10.37,20250206,2440,23.98,20250331,4940,-38.77,20241219,1857,62.90,20240805,0.23,Y,101680,500,42 억,,190383,N,N,0,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 160725 57 100.00 KOSDAQ 기계·장비 N N N N N 2995 -5 5 -0.17 91226785 30475 46.17 3025 3050 2960 3900 2100 3000 2993.50 2.30 0 4465 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 252 16.73 0.60 12 0.36 179.00 4974.00 4940 20241219 -39.37 1857 20240805 61.28 3375 -11.26 20250206 2440 22.75 20250331 4940 -39.37 20241219 1857 61.28 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
3 20250414 150731 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 0 3 0.00 88167800 29455 44.63 3025 3050 2960 3900 2100 3000 2993.31 2.30 0 4066 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 252 16.76 0.60 12 0.35 179.00 4974.00 4940 20241219 -39.27 1857 20240805 61.55 3375 -11.11 20250206 2440 22.95 20250331 4940 -39.27 20241219 1857 61.55 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
4 20250414 140729 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 0 3 0.00 85333275 28510 43.20 3025 3050 2960 3900 2100 3000 2993.10 2.30 0 3475 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 252 16.76 0.60 12 0.34 179.00 4974.00 4940 20241219 -39.27 1857 20240805 61.55 3375 -11.11 20250206 2440 22.95 20250331 4940 -39.27 20241219 1857 61.55 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
5 20250414 130729 57 100.00 KOSDAQ 기계·장비 N N N N N 3005 5 2 0.17 78832140 26341 39.91 3025 3050 2960 3900 2100 3000 2992.75 2.30 0 3278 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 253 16.79 0.60 12 0.31 179.00 4974.00 4940 20241219 -39.17 1857 20240805 61.82 3375 -10.96 20250206 2440 23.16 20250331 4940 -39.17 20241219 1857 61.82 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
6 20250414 120731 57 100.00 KOSDAQ 기계·장비 N N N N N 2975 -25 5 -0.83 71560790 23897 36.21 3025 3050 2960 3900 2100 3000 2994.55 2.30 0 3008 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 250 16.62 0.60 12 0.28 179.00 4974.00 4940 20241219 -39.78 1857 20240805 60.20 3375 -11.85 20250206 2440 21.93 20250331 4940 -39.78 20241219 1857 60.20 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
7 20250414 110727 57 100.00 KOSDAQ 기계·장비 N N N N N 2995 -5 5 -0.17 48124360 16037 24.30 3025 3050 2965 3900 2100 3000 3000.83 2.30 0 1105 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 252 16.73 0.60 12 0.19 179.00 4974.00 4940 20241219 -39.37 1857 20240805 61.28 3375 -11.26 20250206 2440 22.75 20250331 4940 -39.37 20241219 1857 61.28 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
8 20250414 100729 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 10 2 0.33 45011920 14999 22.73 3025 3050 2965 3900 2100 3000 3000.99 2.30 0 816 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 253 16.82 0.61 12 0.18 179.00 4974.00 4940 20241219 -39.07 1857 20240805 62.09 3375 -10.81 20250206 2440 23.36 20250331 4940 -39.07 20241219 1857 62.09 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
9 20250414 090730 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 30 2 1.00 6468430 2145 3.25 3025 3050 3010 3900 2100 3000 3015.59 2.30 0 -121 3116 3057 3001 2942 2886 3087 2972 42 900 500 1860 5 1 8404000 255 16.93 0.61 12 0.03 179.00 4974.00 4940 20241219 -38.66 1857 20240805 63.17 3375 -10.22 20250206 2440 24.18 20250331 4940 -38.66 20241219 1857 63.17 20240805 0.23 Y 101680 500 42 억 193005 N N 0 N 00 N
10 20250411 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 25 2 0.84 197375525 65998 68.60 2975 3060 2945 3865 2085 2975 2990.63 2.27 0 2257 3085 3030 2945 2890 2805 3057 2917 42 890 500 1840 5 1 8404000 252 16.76 0.60 12 0.79 179.00 4974.00 4940 20241219 -39.27 1857 20240805 61.55 3375 -11.11 20250206 2440 22.95 20250331 4940 -39.27 20241219 1857 61.55 20240805 0.23 Y 101680 500 42 억 190383 N N 0 N 00 N
11 20250411 150728 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 35 2 1.18 186703270 62434 64.90 2975 3060 2945 3865 2085 2975 2990.41 2.27 0 1861 3085 3030 2945 2890 2805 3057 2917 42 890 500 1840 5 1 8404000 253 16.82 0.61 12 0.74 179.00 4974.00 4940 20241219 -39.07 1857 20240805 62.09 3375 -10.81 20250206 2440 23.36 20250331 4940 -39.07 20241219 1857 62.09 20240805 0.23 Y 101680 500 42 억 190383 N N 0 N 00 N
12 20250411 140727 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 50 2 1.68 159753800 53468 55.58 2975 3060 2945 3865 2085 2975 2987.84 2.27 0 -1407 3085 3030 2945 2890 2805 3057 2917 42 890 500 1840 5 1 8404000 254 16.90 0.61 12 0.64 179.00 4974.00 4940 20241219 -38.77 1857 20240805 62.90 3375 -10.37 20250206 2440 23.98 20250331 4940 -38.77 20241219 1857 62.90 20240805 0.23 Y 101680 500 42 억 190383 N N 0 N 00 N