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
131760/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
20250414,160807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,890,22,2,2.53,271928499,307664,92.26,876,900,868,1128,608,868,883.85,5.80,0,36267,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,387,13.91,1.06,12,0.71,64.00,841.00,1530,20250116,-41.83,637,20241209,39.72,1530,-41.83,20250116,771,15.43,20250409,1530,-41.83,20250116,637,39.72,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250414,150814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,887,19,2,2.19,265070253,299919,89.94,876,900,868,1128,608,868,883.81,5.80,0,36077,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,385,13.86,1.05,12,0.69,64.00,841.00,1530,20250116,-42.03,637,20241209,39.25,1530,-42.03,20250116,771,15.05,20250409,1530,-42.03,20250116,637,39.25,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250414,140813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,884,16,2,1.84,229859067,260152,78.02,876,900,868,1128,608,868,883.56,5.80,0,33680,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,384,13.81,1.05,12,0.60,64.00,841.00,1530,20250116,-42.22,637,20241209,38.78,1530,-42.22,20250116,771,14.66,20250409,1530,-42.22,20250116,637,38.78,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250414,130810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,882,14,2,1.61,214259747,242458,72.71,876,900,868,1128,608,868,883.70,5.80,0,31079,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,383,13.78,1.05,12,0.56,64.00,841.00,1530,20250116,-42.35,637,20241209,38.46,1530,-42.35,20250116,771,14.40,20250409,1530,-42.35,20250116,637,38.46,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250414,120813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,883,15,2,1.73,196032116,221789,66.51,876,900,868,1128,608,868,883.87,5.80,0,23010,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,384,13.80,1.05,12,0.51,64.00,841.00,1530,20250116,-42.29,637,20241209,38.62,1530,-42.29,20250116,771,14.53,20250409,1530,-42.29,20250116,637,38.62,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250414,110809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,880,12,2,1.38,188750247,213536,64.04,876,900,868,1128,608,868,883.93,5.80,0,20994,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,382,13.75,1.05,12,0.49,64.00,841.00,1530,20250116,-42.48,637,20241209,38.15,1530,-42.48,20250116,771,14.14,20250409,1530,-42.48,20250116,637,38.15,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250414,100811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,891,23,2,2.65,153749864,174062,52.20,876,900,868,1128,608,868,883.31,5.80,0,16565,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,387,13.92,1.06,12,0.40,64.00,841.00,1530,20250116,-41.76,637,20241209,39.87,1530,-41.76,20250116,771,15.56,20250409,1530,-41.76,20250116,637,39.87,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250414,090812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,870,2,2,0.23,19186957,21940,6.58,876,879,869,1128,608,868,874.52,5.80,0,-2373,899,883,860,844,821,891,852,218,260,500,550,1,1,43431583,378,13.59,1.03,12,0.05,64.00,841.00,1530,20250116,-43.14,637,20241209,36.58,1530,-43.14,20250116,771,12.84,20250409,1530,-43.14,20250116,637,36.58,20241209,0.06,Y,131760,500,218 억,,2517353,N,N,0,N,00,N
20250411,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,868,15,2,1.76,283149440,332435,112.01,840,876,837,1108,598,853,851.71,5.68,0,51549,877,864,847,834,817,856,826,218,255,500,540,1,1,43431583,377,13.56,1.03,12,0.77,64.00,841.00,1530,20250116,-43.27,637,20241209,36.26,1530,-43.27,20250116,771,12.58,20250409,1530,-43.27,20250116,637,36.26,20241209,0.06,Y,131760,500,218 억,,2467847,N,N,306,N,00,N
20250411,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,868,15,2,1.76,268689882,315715,106.38,840,876,837,1108,598,853,851.05,5.68,0,52800,877,864,847,834,817,856,826,218,255,500,540,1,1,43431583,377,13.56,1.03,12,0.73,64.00,841.00,1530,20250116,-43.27,637,20241209,36.26,1530,-43.27,20250116,771,12.58,20250409,1530,-43.27,20250116,637,36.26,20241209,0.06,Y,131760,500,218 억,,2467847,N,N,306,N,00,N
20250411,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,870,17,2,1.99,251536732,295910,99.70,840,876,837,1108,598,853,850.04,5.68,0,52801,877,864,847,834,817,856,826,218,255,500,540,1,1,43431583,378,13.59,1.03,12,0.68,64.00,841.00,1530,20250116,-43.14,637,20241209,36.58,1530,-43.14,20250116,771,12.84,20250409,1530,-43.14,20250116,637,36.58,20241209,0.06,Y,131760,500,218 억,,2467847,N,N,306,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 160807 57 100.00 KOSDAQ 기계·장비 N N N N N 890 22 2 2.53 271928499 307664 92.26 876 900 868 1128 608 868 883.85 5.80 0 36267 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 387 13.91 1.06 12 0.71 64.00 841.00 1530 20250116 -41.83 637 20241209 39.72 1530 -41.83 20250116 771 15.43 20250409 1530 -41.83 20250116 637 39.72 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
3 20250414 150814 57 100.00 KOSDAQ 기계·장비 N N N N N 887 19 2 2.19 265070253 299919 89.94 876 900 868 1128 608 868 883.81 5.80 0 36077 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 385 13.86 1.05 12 0.69 64.00 841.00 1530 20250116 -42.03 637 20241209 39.25 1530 -42.03 20250116 771 15.05 20250409 1530 -42.03 20250116 637 39.25 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
4 20250414 140813 57 100.00 KOSDAQ 기계·장비 N N N N N 884 16 2 1.84 229859067 260152 78.02 876 900 868 1128 608 868 883.56 5.80 0 33680 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 384 13.81 1.05 12 0.60 64.00 841.00 1530 20250116 -42.22 637 20241209 38.78 1530 -42.22 20250116 771 14.66 20250409 1530 -42.22 20250116 637 38.78 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
5 20250414 130810 57 100.00 KOSDAQ 기계·장비 N N N N N 882 14 2 1.61 214259747 242458 72.71 876 900 868 1128 608 868 883.70 5.80 0 31079 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 383 13.78 1.05 12 0.56 64.00 841.00 1530 20250116 -42.35 637 20241209 38.46 1530 -42.35 20250116 771 14.40 20250409 1530 -42.35 20250116 637 38.46 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
6 20250414 120813 57 100.00 KOSDAQ 기계·장비 N N N N N 883 15 2 1.73 196032116 221789 66.51 876 900 868 1128 608 868 883.87 5.80 0 23010 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 384 13.80 1.05 12 0.51 64.00 841.00 1530 20250116 -42.29 637 20241209 38.62 1530 -42.29 20250116 771 14.53 20250409 1530 -42.29 20250116 637 38.62 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
7 20250414 110809 57 100.00 KOSDAQ 기계·장비 N N N N N 880 12 2 1.38 188750247 213536 64.04 876 900 868 1128 608 868 883.93 5.80 0 20994 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 382 13.75 1.05 12 0.49 64.00 841.00 1530 20250116 -42.48 637 20241209 38.15 1530 -42.48 20250116 771 14.14 20250409 1530 -42.48 20250116 637 38.15 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
8 20250414 100811 57 100.00 KOSDAQ 기계·장비 N N N N N 891 23 2 2.65 153749864 174062 52.20 876 900 868 1128 608 868 883.31 5.80 0 16565 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 387 13.92 1.06 12 0.40 64.00 841.00 1530 20250116 -41.76 637 20241209 39.87 1530 -41.76 20250116 771 15.56 20250409 1530 -41.76 20250116 637 39.87 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
9 20250414 090812 57 100.00 KOSDAQ 기계·장비 N N N N N 870 2 2 0.23 19186957 21940 6.58 876 879 869 1128 608 868 874.52 5.80 0 -2373 899 883 860 844 821 891 852 218 260 500 550 1 1 43431583 378 13.59 1.03 12 0.05 64.00 841.00 1530 20250116 -43.14 637 20241209 36.58 1530 -43.14 20250116 771 12.84 20250409 1530 -43.14 20250116 637 36.58 20241209 0.06 Y 131760 500 218 억 2517353 N N 0 N 00 N
10 20250411 160802 57 100.00 KOSDAQ 기계·장비 N N N N N 868 15 2 1.76 283149440 332435 112.01 840 876 837 1108 598 853 851.71 5.68 0 51549 877 864 847 834 817 856 826 218 255 500 540 1 1 43431583 377 13.56 1.03 12 0.77 64.00 841.00 1530 20250116 -43.27 637 20241209 36.26 1530 -43.27 20250116 771 12.58 20250409 1530 -43.27 20250116 637 36.26 20241209 0.06 Y 131760 500 218 억 2467847 N N 306 N 00 N
11 20250411 150810 57 100.00 KOSDAQ 기계·장비 N N N N N 868 15 2 1.76 268689882 315715 106.38 840 876 837 1108 598 853 851.05 5.68 0 52800 877 864 847 834 817 856 826 218 255 500 540 1 1 43431583 377 13.56 1.03 12 0.73 64.00 841.00 1530 20250116 -43.27 637 20241209 36.26 1530 -43.27 20250116 771 12.58 20250409 1530 -43.27 20250116 637 36.26 20241209 0.06 Y 131760 500 218 억 2467847 N N 306 N 00 N
12 20250411 140809 57 100.00 KOSDAQ 기계·장비 N N N N N 870 17 2 1.99 251536732 295910 99.70 840 876 837 1108 598 853 850.04 5.68 0 52801 877 864 847 834 817 856 826 218 255 500 540 1 1 43431583 378 13.59 1.03 12 0.68 64.00 841.00 1530 20250116 -43.14 637 20241209 36.58 1530 -43.14 20250116 771 12.84 20250409 1530 -43.14 20250116 637 36.58 20241209 0.06 Y 131760 500 218 억 2467847 N N 306 N 00 N