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
103230/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
20250414,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,50,2,1.44,87199670,24922,50.26,3470,3525,3430,4510,2430,3470,3498.90,3.60,0,4005,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,253,5.32,0.51,12,0.35,662.00,6920.00,5120,20240513,-31.25,2500,20241209,40.80,3640,-3.30,20250121,2725,29.17,20250312,5120,-31.25,20240513,2500,40.80,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250414,150735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,50,2,1.44,86918070,24842,50.09,3470,3525,3430,4510,2430,3470,3498.84,3.60,0,3988,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,253,5.32,0.51,12,0.35,662.00,6920.00,5120,20240513,-31.25,2500,20241209,40.80,3640,-3.30,20250121,2725,29.17,20250312,5120,-31.25,20240513,2500,40.80,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250414,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,35,2,1.01,77857400,22257,44.88,3470,3525,3430,4510,2430,3470,3498.11,3.60,0,6227,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,252,5.29,0.51,12,0.31,662.00,6920.00,5120,20240513,-31.54,2500,20241209,40.20,3640,-3.71,20250121,2725,28.62,20250312,5120,-31.54,20240513,2500,40.20,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250414,130732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,30,2,0.86,63429900,18107,36.51,3470,3525,3430,4510,2430,3470,3503.06,3.60,0,3431,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,252,5.29,0.51,12,0.25,662.00,6920.00,5120,20240513,-31.64,2500,20241209,40.00,3640,-3.85,20250121,2725,28.44,20250312,5120,-31.64,20240513,2500,40.00,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250414,120735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,50,2,1.44,37954640,10864,21.91,3470,3520,3430,4510,2430,3470,3493.62,3.60,0,1331,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,253,5.32,0.51,12,0.15,662.00,6920.00,5120,20240513,-31.25,2500,20241209,40.80,3640,-3.30,20250121,2725,29.17,20250312,5120,-31.25,20240513,2500,40.80,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250414,110730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,50,2,1.44,33905190,9712,19.58,3470,3520,3430,4510,2430,3470,3491.06,3.60,0,1327,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,253,5.32,0.51,12,0.13,662.00,6920.00,5120,20240513,-31.25,2500,20241209,40.80,3640,-3.30,20250121,2725,29.17,20250312,5120,-31.25,20240513,2500,40.80,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250414,100733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,45,2,1.30,22932925,6588,13.28,3470,3520,3430,4510,2430,3470,3481.01,3.60,0,512,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,253,5.31,0.51,12,0.09,662.00,6920.00,5120,20240513,-31.35,2500,20241209,40.60,3640,-3.43,20250121,2725,28.99,20250312,5120,-31.35,20240513,2500,40.60,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250414,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,30,2,0.86,13032970,3761,7.58,3470,3500,3430,4510,2430,3470,3465.29,3.60,0,528,3706,3587,3461,3342,3216,3647,3402,36,1040,500,2350,5,1,7200000,252,5.29,0.51,12,0.05,662.00,6920.00,5120,20240513,-31.64,2500,20241209,40.00,3640,-3.85,20250121,2725,28.44,20250312,5120,-31.64,20240513,2500,40.00,20241209,0.00,Y,103230,500,36 억,,259311,N,N,0,N,00,N
20250411,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3470,0,3,0.00,173862060,49590,254.94,3335,3580,3335,4510,2430,3470,3505.99,3.61,0,-783,3603,3536,3423,3356,3243,3570,3390,36,1040,500,2350,5,1,7200000,250,5.24,0.50,12,0.69,662.00,6920.00,5120,20240513,-32.23,2500,20241209,38.80,3640,-4.67,20250121,2725,27.34,20250312,5120,-32.23,20240513,2500,38.80,20241209,0.00,Y,103230,500,36 억,,260084,N,N,0,N,00,N
20250411,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,40,2,1.15,165504740,47199,242.64,3335,3580,3335,4510,2430,3470,3506.53,3.61,0,-537,3603,3536,3423,3356,3243,3570,3390,36,1040,500,2350,5,1,7200000,253,5.30,0.51,12,0.66,662.00,6920.00,5120,20240513,-31.45,2500,20241209,40.40,3640,-3.57,20250121,2725,28.81,20250312,5120,-31.45,20240513,2500,40.40,20241209,0.00,Y,103230,500,36 억,,260084,N,N,0,N,00,N
20250411,140730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,80,2,2.31,146515235,41827,215.03,3335,3580,3335,4510,2430,3470,3502.89,3.61,0,-504,3603,3536,3423,3356,3243,3570,3390,36,1040,500,2350,5,1,7200000,256,5.36,0.51,12,0.58,662.00,6920.00,5120,20240513,-30.66,2500,20241209,42.00,3640,-2.47,20250121,2725,30.28,20250312,5120,-30.66,20240513,2500,42.00,20241209,0.00,Y,103230,500,36 억,,260084,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 160729 57 100.00 KOSDAQ 기계·장비 N N N N N 3520 50 2 1.44 87199670 24922 50.26 3470 3525 3430 4510 2430 3470 3498.90 3.60 0 4005 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 253 5.32 0.51 12 0.35 662.00 6920.00 5120 20240513 -31.25 2500 20241209 40.80 3640 -3.30 20250121 2725 29.17 20250312 5120 -31.25 20240513 2500 40.80 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
3 20250414 150735 57 100.00 KOSDAQ 기계·장비 N N N N N 3520 50 2 1.44 86918070 24842 50.09 3470 3525 3430 4510 2430 3470 3498.84 3.60 0 3988 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 253 5.32 0.51 12 0.35 662.00 6920.00 5120 20240513 -31.25 2500 20241209 40.80 3640 -3.30 20250121 2725 29.17 20250312 5120 -31.25 20240513 2500 40.80 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
4 20250414 140733 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 35 2 1.01 77857400 22257 44.88 3470 3525 3430 4510 2430 3470 3498.11 3.60 0 6227 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 252 5.29 0.51 12 0.31 662.00 6920.00 5120 20240513 -31.54 2500 20241209 40.20 3640 -3.71 20250121 2725 28.62 20250312 5120 -31.54 20240513 2500 40.20 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
5 20250414 130732 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 30 2 0.86 63429900 18107 36.51 3470 3525 3430 4510 2430 3470 3503.06 3.60 0 3431 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 252 5.29 0.51 12 0.25 662.00 6920.00 5120 20240513 -31.64 2500 20241209 40.00 3640 -3.85 20250121 2725 28.44 20250312 5120 -31.64 20240513 2500 40.00 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
6 20250414 120735 57 100.00 KOSDAQ 기계·장비 N N N N N 3520 50 2 1.44 37954640 10864 21.91 3470 3520 3430 4510 2430 3470 3493.62 3.60 0 1331 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 253 5.32 0.51 12 0.15 662.00 6920.00 5120 20240513 -31.25 2500 20241209 40.80 3640 -3.30 20250121 2725 29.17 20250312 5120 -31.25 20240513 2500 40.80 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
7 20250414 110730 57 100.00 KOSDAQ 기계·장비 N N N N N 3520 50 2 1.44 33905190 9712 19.58 3470 3520 3430 4510 2430 3470 3491.06 3.60 0 1327 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 253 5.32 0.51 12 0.13 662.00 6920.00 5120 20240513 -31.25 2500 20241209 40.80 3640 -3.30 20250121 2725 29.17 20250312 5120 -31.25 20240513 2500 40.80 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
8 20250414 100733 57 100.00 KOSDAQ 기계·장비 N N N N N 3515 45 2 1.30 22932925 6588 13.28 3470 3520 3430 4510 2430 3470 3481.01 3.60 0 512 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 253 5.31 0.51 12 0.09 662.00 6920.00 5120 20240513 -31.35 2500 20241209 40.60 3640 -3.43 20250121 2725 28.99 20250312 5120 -31.35 20240513 2500 40.60 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
9 20250414 090733 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 30 2 0.86 13032970 3761 7.58 3470 3500 3430 4510 2430 3470 3465.29 3.60 0 528 3706 3587 3461 3342 3216 3647 3402 36 1040 500 2350 5 1 7200000 252 5.29 0.51 12 0.05 662.00 6920.00 5120 20240513 -31.64 2500 20241209 40.00 3640 -3.85 20250121 2725 28.44 20250312 5120 -31.64 20240513 2500 40.00 20241209 0.00 Y 103230 500 36 억 259311 N N 0 N 00 N
10 20250411 160725 57 100.00 KOSDAQ 기계·장비 N N N N N 3470 0 3 0.00 173862060 49590 254.94 3335 3580 3335 4510 2430 3470 3505.99 3.61 0 -783 3603 3536 3423 3356 3243 3570 3390 36 1040 500 2350 5 1 7200000 250 5.24 0.50 12 0.69 662.00 6920.00 5120 20240513 -32.23 2500 20241209 38.80 3640 -4.67 20250121 2725 27.34 20250312 5120 -32.23 20240513 2500 38.80 20241209 0.00 Y 103230 500 36 억 260084 N N 0 N 00 N
11 20250411 150731 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 40 2 1.15 165504740 47199 242.64 3335 3580 3335 4510 2430 3470 3506.53 3.61 0 -537 3603 3536 3423 3356 3243 3570 3390 36 1040 500 2350 5 1 7200000 253 5.30 0.51 12 0.66 662.00 6920.00 5120 20240513 -31.45 2500 20241209 40.40 3640 -3.57 20250121 2725 28.81 20250312 5120 -31.45 20240513 2500 40.40 20241209 0.00 Y 103230 500 36 억 260084 N N 0 N 00 N
12 20250411 140730 57 100.00 KOSDAQ 기계·장비 N N N N N 3550 80 2 2.31 146515235 41827 215.03 3335 3580 3335 4510 2430 3470 3502.89 3.61 0 -504 3603 3536 3423 3356 3243 3570 3390 36 1040 500 2350 5 1 7200000 256 5.36 0.51 12 0.58 662.00 6920.00 5120 20240513 -30.66 2500 20241209 42.00 3640 -2.47 20250121 2725 30.28 20250312 5120 -30.66 20240513 2500 42.00 20241209 0.00 Y 103230 500 36 억 260084 N N 0 N 00 N