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
143540/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
20250414,160819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,15,2,2.57,18468772,30926,36.01,584,609,584,759,409,584,597.19,1.02,0,-2325,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,267,-6.81,1.01,12,0.07,-88.00,595.00,1399,20240404,-57.18,533,20250409,12.38,747,-19.81,20250110,533,12.38,20250409,1130,-46.99,20240520,533,12.38,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250414,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,15,2,2.57,18388506,30792,35.86,584,609,584,759,409,584,597.18,1.02,0,-2317,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,267,-6.81,1.01,12,0.07,-88.00,595.00,1399,20240404,-57.18,533,20250409,12.38,747,-19.81,20250110,533,12.38,20250409,1130,-46.99,20240520,533,12.38,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250414,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,15,2,2.57,16255774,27214,31.69,584,609,584,759,409,584,597.33,1.02,0,-3170,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,267,-6.81,1.01,12,0.06,-88.00,595.00,1399,20240404,-57.18,533,20250409,12.38,747,-19.81,20250110,533,12.38,20250409,1130,-46.99,20240520,533,12.38,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250414,130823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,601,17,2,2.91,16117425,26983,31.42,584,609,584,759,409,584,597.32,1.02,0,-3186,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,268,-6.83,1.01,12,0.06,-88.00,595.00,1399,20240404,-57.04,533,20250409,12.76,747,-19.54,20250110,533,12.76,20250409,1130,-46.81,20240520,533,12.76,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250414,120826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,602,18,2,3.08,15921881,26657,31.04,584,609,584,759,409,584,597.29,1.02,0,-2967,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,268,-6.84,1.01,12,0.06,-88.00,595.00,1399,20240404,-56.97,533,20250409,12.95,747,-19.41,20250110,533,12.95,20250409,1130,-46.73,20240520,533,12.95,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250414,110822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,16,2,2.74,9407653,15794,18.39,584,609,584,759,409,584,595.65,1.02,0,-55,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,268,-6.82,1.01,12,0.04,-88.00,595.00,1399,20240404,-57.11,533,20250409,12.57,747,-19.68,20250110,533,12.57,20250409,1130,-46.90,20240520,533,12.57,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250414,100824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,16,2,2.74,6170596,10363,12.07,584,609,584,759,409,584,595.44,1.02,0,-204,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,268,-6.82,1.01,12,0.02,-88.00,595.00,1399,20240404,-57.11,533,20250409,12.57,747,-19.68,20250110,533,12.57,20250409,1130,-46.90,20240520,533,12.57,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250414,090825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,589,5,2,0.86,417451,705,0.82,584,609,584,759,409,584,592.13,1.02,0,-5,600,591,583,574,566,596,579,223,175,500,370,1,1,44599895,263,-6.69,0.99,12,0.00,-88.00,595.00,1399,20240404,-57.90,533,20250409,10.51,747,-21.15,20250110,533,10.51,20250409,1130,-47.88,20240520,533,10.51,20250409,0.09,Y,143540,500,222 억,,455387,N,N,0,N,00,N
20250411,160815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,584,9,2,1.57,50077664,85879,93.15,575,592,575,747,403,575,583.12,1.01,0,2903,596,585,564,553,532,591,559,223,172,500,360,1,1,44599895,260,-6.64,0.98,12,0.19,-88.00,595.00,1399,20240404,-58.26,533,20250409,9.57,747,-21.82,20250110,533,9.57,20250409,1130,-48.32,20240520,533,9.57,20250409,0.09,Y,143540,500,222 억,,452484,N,N,219,N,00,N
20250411,150823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,10,2,1.74,49592857,85049,92.25,575,592,575,747,403,575,583.11,1.01,0,3038,596,585,564,553,532,591,559,223,172,500,360,1,1,44599895,261,-6.65,0.98,12,0.19,-88.00,595.00,1399,20240404,-58.18,533,20250409,9.76,747,-21.69,20250110,533,9.76,20250409,1130,-48.23,20240520,533,9.76,20250409,0.09,Y,143540,500,222 억,,452484,N,N,219,N,00,N
20250411,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,586,11,2,1.91,23137123,39782,43.15,575,592,575,747,403,575,581.60,1.01,0,1488,596,585,564,553,532,591,559,223,172,500,360,1,1,44599895,261,-6.66,0.98,12,0.09,-88.00,595.00,1399,20240404,-58.11,533,20250409,9.94,747,-21.55,20250110,533,9.94,20250409,1130,-48.14,20240520,533,9.94,20250409,0.09,Y,143540,500,222 억,,452484,N,N,219,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 160819 57 100.00 KOSDAQ 기계·장비 N N N N N 599 15 2 2.57 18468772 30926 36.01 584 609 584 759 409 584 597.19 1.02 0 -2325 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 267 -6.81 1.01 12 0.07 -88.00 595.00 1399 20240404 -57.18 533 20250409 12.38 747 -19.81 20250110 533 12.38 20250409 1130 -46.99 20240520 533 12.38 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
3 20250414 150826 57 100.00 KOSDAQ 기계·장비 N N N N N 599 15 2 2.57 18388506 30792 35.86 584 609 584 759 409 584 597.18 1.02 0 -2317 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 267 -6.81 1.01 12 0.07 -88.00 595.00 1399 20240404 -57.18 533 20250409 12.38 747 -19.81 20250110 533 12.38 20250409 1130 -46.99 20240520 533 12.38 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
4 20250414 140825 57 100.00 KOSDAQ 기계·장비 N N N N N 599 15 2 2.57 16255774 27214 31.69 584 609 584 759 409 584 597.33 1.02 0 -3170 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 267 -6.81 1.01 12 0.06 -88.00 595.00 1399 20240404 -57.18 533 20250409 12.38 747 -19.81 20250110 533 12.38 20250409 1130 -46.99 20240520 533 12.38 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
5 20250414 130823 57 100.00 KOSDAQ 기계·장비 N N N N N 601 17 2 2.91 16117425 26983 31.42 584 609 584 759 409 584 597.32 1.02 0 -3186 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 268 -6.83 1.01 12 0.06 -88.00 595.00 1399 20240404 -57.04 533 20250409 12.76 747 -19.54 20250110 533 12.76 20250409 1130 -46.81 20240520 533 12.76 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
6 20250414 120826 57 100.00 KOSDAQ 기계·장비 N N N N N 602 18 2 3.08 15921881 26657 31.04 584 609 584 759 409 584 597.29 1.02 0 -2967 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 268 -6.84 1.01 12 0.06 -88.00 595.00 1399 20240404 -56.97 533 20250409 12.95 747 -19.41 20250110 533 12.95 20250409 1130 -46.73 20240520 533 12.95 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
7 20250414 110822 57 100.00 KOSDAQ 기계·장비 N N N N N 600 16 2 2.74 9407653 15794 18.39 584 609 584 759 409 584 595.65 1.02 0 -55 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 268 -6.82 1.01 12 0.04 -88.00 595.00 1399 20240404 -57.11 533 20250409 12.57 747 -19.68 20250110 533 12.57 20250409 1130 -46.90 20240520 533 12.57 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
8 20250414 100824 57 100.00 KOSDAQ 기계·장비 N N N N N 600 16 2 2.74 6170596 10363 12.07 584 609 584 759 409 584 595.44 1.02 0 -204 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 268 -6.82 1.01 12 0.02 -88.00 595.00 1399 20240404 -57.11 533 20250409 12.57 747 -19.68 20250110 533 12.57 20250409 1130 -46.90 20240520 533 12.57 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
9 20250414 090825 57 100.00 KOSDAQ 기계·장비 N N N N N 589 5 2 0.86 417451 705 0.82 584 609 584 759 409 584 592.13 1.02 0 -5 600 591 583 574 566 596 579 223 175 500 370 1 1 44599895 263 -6.69 0.99 12 0.00 -88.00 595.00 1399 20240404 -57.90 533 20250409 10.51 747 -21.15 20250110 533 10.51 20250409 1130 -47.88 20240520 533 10.51 20250409 0.09 Y 143540 500 222 억 455387 N N 0 N 00 N
10 20250411 160815 57 100.00 KOSDAQ 기계·장비 N N N N N 584 9 2 1.57 50077664 85879 93.15 575 592 575 747 403 575 583.12 1.01 0 2903 596 585 564 553 532 591 559 223 172 500 360 1 1 44599895 260 -6.64 0.98 12 0.19 -88.00 595.00 1399 20240404 -58.26 533 20250409 9.57 747 -21.82 20250110 533 9.57 20250409 1130 -48.32 20240520 533 9.57 20250409 0.09 Y 143540 500 222 억 452484 N N 219 N 00 N
11 20250411 150823 57 100.00 KOSDAQ 기계·장비 N N N N N 585 10 2 1.74 49592857 85049 92.25 575 592 575 747 403 575 583.11 1.01 0 3038 596 585 564 553 532 591 559 223 172 500 360 1 1 44599895 261 -6.65 0.98 12 0.19 -88.00 595.00 1399 20240404 -58.18 533 20250409 9.76 747 -21.69 20250110 533 9.76 20250409 1130 -48.23 20240520 533 9.76 20250409 0.09 Y 143540 500 222 억 452484 N N 219 N 00 N
12 20250411 140821 57 100.00 KOSDAQ 기계·장비 N N N N N 586 11 2 1.91 23137123 39782 43.15 575 592 575 747 403 575 581.60 1.01 0 1488 596 585 564 553 532 591 559 223 172 500 360 1 1 44599895 261 -6.66 0.98 12 0.09 -88.00 595.00 1399 20240404 -58.11 533 20250409 9.94 747 -21.55 20250110 533 9.94 20250409 1130 -48.14 20240520 533 9.94 20250409 0.09 Y 143540 500 222 억 452484 N N 219 N 00 N