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
123840/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
20250414,160758,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,25,2,2.50,17192270,17035,219.35,1029,1029,996,1298,700,999,1009.23,0.45,0,3427,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,380,-0.72,0.34,12,0.05,-1432.00,3030.00,4230,20240402,-75.79,966,20250409,6.00,1635,-37.37,20250102,966,6.00,20250409,1849,-44.62,20241223,166,516.87,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,1189,N,00,N
20250414,150804,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,4,2,0.40,13633888,13559,174.59,1029,1029,996,1298,700,999,1005.52,0.45,0,3355,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,373,-0.70,0.33,12,0.04,-1432.00,3030.00,4230,20240402,-76.29,966,20250409,3.83,1635,-38.65,20250102,966,3.83,20250409,1849,-45.75,20241223,166,504.22,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,2741,N,00,N
20250414,140803,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,4,2,0.40,12555663,12484,160.75,1029,1029,996,1298,700,999,1005.74,0.45,0,2511,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,373,-0.70,0.33,12,0.03,-1432.00,3030.00,4230,20240402,-76.29,966,20250409,3.83,1635,-38.65,20250102,966,3.83,20250409,1849,-45.75,20241223,166,504.22,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,2741,N,00,N
20250414,130801,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1002,3,2,0.30,12364090,12293,158.29,1029,1029,996,1298,700,999,1005.78,0.45,0,2669,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,372,-0.70,0.33,12,0.03,-1432.00,3030.00,4230,20240402,-76.31,966,20250409,3.73,1635,-38.72,20250102,966,3.73,20250409,1849,-45.81,20241223,166,503.61,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,2741,N,00,N
20250414,120804,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1002,3,2,0.30,10794738,10727,138.13,1029,1029,996,1298,700,999,1006.31,0.45,0,2562,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,372,-0.70,0.33,12,0.03,-1432.00,3030.00,4230,20240402,-76.31,966,20250409,3.73,1635,-38.72,20250102,966,3.73,20250409,1849,-45.81,20241223,166,503.61,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,2741,N,00,N
20250414,110759,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,4,2,0.40,10701554,10634,136.93,1029,1029,996,1298,700,999,1006.35,0.45,0,2549,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,373,-0.70,0.33,12,0.03,-1432.00,3030.00,4230,20240402,-76.29,966,20250409,3.83,1635,-38.65,20250102,966,3.83,20250409,1849,-45.75,20241223,166,504.22,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,2741,N,00,N
20250414,100801,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,10,2,1.00,4565035,4474,57.61,1029,1029,998,1298,700,999,1020.35,0.45,0,2424,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,375,-0.70,0.33,12,0.01,-1432.00,3030.00,4230,20240402,-76.15,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,2741,N,00,N
20250414,090802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1029,30,2,3.00,38073,37,0.48,1029,1029,1029,1298,700,999,1029.00,0.45,0,0,1048,1023,1003,978,958,1013,968,372,299,1000,0,1,1,37154307,382,-0.72,0.34,12,0.00,-1432.00,3030.00,4230,20240402,-75.67,966,20250409,6.52,1635,-37.06,20250102,966,6.52,20250409,1849,-44.35,20241223,166,519.88,20241202,0.00,Y,123840,1000,371 억,,165750,N,N,2741,N,00,N
20250411,160753,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,16,2,1.63,7667325,7764,14.33,1028,1028,983,1277,689,983,987.55,0.45,0,-2943,1064,1023,995,954,926,1044,975,372,294,1000,0,1,1,37154307,371,-0.70,0.33,12,0.02,-1432.00,3030.00,4230,20240402,-76.38,966,20250409,3.42,1635,-38.90,20250102,966,3.42,20250409,1849,-45.97,20241223,166,501.81,20241202,0.00,Y,123840,1000,371 억,,168693,N,N,2741,N,00,N
20250411,150800,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,998,15,2,1.53,7525513,7622,14.07,1028,1028,983,1277,689,983,987.34,0.45,0,-2959,1064,1023,995,954,926,1044,975,372,294,1000,0,1,1,37154307,371,-0.70,0.33,12,0.02,-1432.00,3030.00,4230,20240402,-76.41,966,20250409,3.31,1635,-38.96,20250102,966,3.31,20250409,1849,-46.02,20241223,166,501.20,20241202,0.00,Y,123840,1000,371 억,,168693,N,N,0,N,00,N
20250411,140759,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,985,2,2,0.20,6312247,6395,11.80,1028,1028,983,1277,689,983,987.06,0.45,0,-2398,1064,1023,995,954,926,1044,975,372,294,1000,0,1,1,37154307,366,-0.69,0.33,12,0.02,-1432.00,3030.00,4230,20240402,-76.71,966,20250409,1.97,1635,-39.76,20250102,966,1.97,20250409,1849,-46.73,20241223,166,493.37,20241202,0.00,Y,123840,1000,371 억,,168693,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 160758 51 100.00 KOSDAQ 기계·장비 N N N N N 1024 25 2 2.50 17192270 17035 219.35 1029 1029 996 1298 700 999 1009.23 0.45 0 3427 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 380 -0.72 0.34 12 0.05 -1432.00 3030.00 4230 20240402 -75.79 966 20250409 6.00 1635 -37.37 20250102 966 6.00 20250409 1849 -44.62 20241223 166 516.87 20241202 0.00 Y 123840 1000 371 억 165750 N N 1189 N 00 N
3 20250414 150804 51 100.00 KOSDAQ 기계·장비 N N N N N 1003 4 2 0.40 13633888 13559 174.59 1029 1029 996 1298 700 999 1005.52 0.45 0 3355 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 373 -0.70 0.33 12 0.04 -1432.00 3030.00 4230 20240402 -76.29 966 20250409 3.83 1635 -38.65 20250102 966 3.83 20250409 1849 -45.75 20241223 166 504.22 20241202 0.00 Y 123840 1000 371 억 165750 N N 2741 N 00 N
4 20250414 140803 51 100.00 KOSDAQ 기계·장비 N N N N N 1003 4 2 0.40 12555663 12484 160.75 1029 1029 996 1298 700 999 1005.74 0.45 0 2511 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 373 -0.70 0.33 12 0.03 -1432.00 3030.00 4230 20240402 -76.29 966 20250409 3.83 1635 -38.65 20250102 966 3.83 20250409 1849 -45.75 20241223 166 504.22 20241202 0.00 Y 123840 1000 371 억 165750 N N 2741 N 00 N
5 20250414 130801 51 100.00 KOSDAQ 기계·장비 N N N N N 1002 3 2 0.30 12364090 12293 158.29 1029 1029 996 1298 700 999 1005.78 0.45 0 2669 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 372 -0.70 0.33 12 0.03 -1432.00 3030.00 4230 20240402 -76.31 966 20250409 3.73 1635 -38.72 20250102 966 3.73 20250409 1849 -45.81 20241223 166 503.61 20241202 0.00 Y 123840 1000 371 억 165750 N N 2741 N 00 N
6 20250414 120804 51 100.00 KOSDAQ 기계·장비 N N N N N 1002 3 2 0.30 10794738 10727 138.13 1029 1029 996 1298 700 999 1006.31 0.45 0 2562 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 372 -0.70 0.33 12 0.03 -1432.00 3030.00 4230 20240402 -76.31 966 20250409 3.73 1635 -38.72 20250102 966 3.73 20250409 1849 -45.81 20241223 166 503.61 20241202 0.00 Y 123840 1000 371 억 165750 N N 2741 N 00 N
7 20250414 110759 51 100.00 KOSDAQ 기계·장비 N N N N N 1003 4 2 0.40 10701554 10634 136.93 1029 1029 996 1298 700 999 1006.35 0.45 0 2549 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 373 -0.70 0.33 12 0.03 -1432.00 3030.00 4230 20240402 -76.29 966 20250409 3.83 1635 -38.65 20250102 966 3.83 20250409 1849 -45.75 20241223 166 504.22 20241202 0.00 Y 123840 1000 371 억 165750 N N 2741 N 00 N
8 20250414 100801 51 100.00 KOSDAQ 기계·장비 N N N N N 1009 10 2 1.00 4565035 4474 57.61 1029 1029 998 1298 700 999 1020.35 0.45 0 2424 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 375 -0.70 0.33 12 0.01 -1432.00 3030.00 4230 20240402 -76.15 966 20250409 4.45 1635 -38.29 20250102 966 4.45 20250409 1849 -45.43 20241223 166 507.83 20241202 0.00 Y 123840 1000 371 억 165750 N N 2741 N 00 N
9 20250414 090802 51 100.00 KOSDAQ 기계·장비 N N N N N 1029 30 2 3.00 38073 37 0.48 1029 1029 1029 1298 700 999 1029.00 0.45 0 0 1048 1023 1003 978 958 1013 968 372 299 1000 0 1 1 37154307 382 -0.72 0.34 12 0.00 -1432.00 3030.00 4230 20240402 -75.67 966 20250409 6.52 1635 -37.06 20250102 966 6.52 20250409 1849 -44.35 20241223 166 519.88 20241202 0.00 Y 123840 1000 371 억 165750 N N 2741 N 00 N
10 20250411 160753 51 100.00 KOSDAQ 기계·장비 N N N N N 999 16 2 1.63 7667325 7764 14.33 1028 1028 983 1277 689 983 987.55 0.45 0 -2943 1064 1023 995 954 926 1044 975 372 294 1000 0 1 1 37154307 371 -0.70 0.33 12 0.02 -1432.00 3030.00 4230 20240402 -76.38 966 20250409 3.42 1635 -38.90 20250102 966 3.42 20250409 1849 -45.97 20241223 166 501.81 20241202 0.00 Y 123840 1000 371 억 168693 N N 2741 N 00 N
11 20250411 150800 51 100.00 KOSDAQ 기계·장비 N N N N N 998 15 2 1.53 7525513 7622 14.07 1028 1028 983 1277 689 983 987.34 0.45 0 -2959 1064 1023 995 954 926 1044 975 372 294 1000 0 1 1 37154307 371 -0.70 0.33 12 0.02 -1432.00 3030.00 4230 20240402 -76.41 966 20250409 3.31 1635 -38.96 20250102 966 3.31 20250409 1849 -46.02 20241223 166 501.20 20241202 0.00 Y 123840 1000 371 억 168693 N N 0 N 00 N
12 20250411 140759 51 100.00 KOSDAQ 기계·장비 N N N N N 985 2 2 0.20 6312247 6395 11.80 1028 1028 983 1277 689 983 987.06 0.45 0 -2398 1064 1023 995 954 926 1044 975 372 294 1000 0 1 1 37154307 366 -0.69 0.33 12 0.02 -1432.00 3030.00 4230 20240402 -76.71 966 20250409 1.97 1635 -39.76 20250102 966 1.97 20250409 1849 -46.73 20241223 166 493.37 20241202 0.00 Y 123840 1000 371 억 168693 N N 0 N 00 N