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
159010/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
20250414,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-10,5,-0.20,84940350,16979,75.15,5010,5090,4970,6510,3510,5010,5002.67,0.85,0,-556,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,10,1,13334739,667,-28.09,1.13,12,0.13,-178.00,4413.00,12700,20240409,-60.63,3840,20241209,30.21,5800,-13.79,20250320,4115,21.51,20250102,11840,-57.77,20240509,3840,30.21,20241209,0.96,Y,159010,500,66 억,,113028,N,N,1465,N,00,N
20250414,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,10,2,0.20,75981660,15191,67.23,5010,5090,4970,6510,3510,5010,5001.75,0.85,0,995,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,10,1,13334739,669,-28.20,1.14,12,0.11,-178.00,4413.00,12700,20240409,-60.47,3840,20241209,30.73,5800,-13.45,20250320,4115,21.99,20250102,11840,-57.60,20240509,3840,30.73,20241209,0.96,Y,159010,500,66 억,,113028,N,N,2039,N,00,N
20250414,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,0,3,0.00,65267840,13060,57.80,5010,5030,4970,6510,3510,5010,4997.54,0.85,0,-302,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,10,1,13334739,668,-28.15,1.14,12,0.10,-178.00,4413.00,12700,20240409,-60.55,3840,20241209,30.47,5800,-13.62,20250320,4115,21.75,20250102,11840,-57.69,20240509,3840,30.47,20241209,0.96,Y,159010,500,66 억,,113028,N,N,2039,N,00,N
20250414,130832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-10,5,-0.20,53251085,10658,47.17,5010,5030,4970,6510,3510,5010,4996.35,0.85,0,-570,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,10,1,13334739,667,-28.09,1.13,12,0.08,-178.00,4413.00,12700,20240409,-60.63,3840,20241209,30.21,5800,-13.79,20250320,4115,21.51,20250102,11840,-57.77,20240509,3840,30.21,20241209,0.96,Y,159010,500,66 억,,113028,N,N,2039,N,00,N
20250414,120835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,-20,5,-0.40,45346645,9075,40.17,5010,5030,4970,6510,3510,5010,4996.88,0.85,0,-54,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,5,1,13334739,665,-28.03,1.13,12,0.07,-178.00,4413.00,12700,20240409,-60.71,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,11840,-57.85,20240509,3840,29.95,20241209,0.96,Y,159010,500,66 억,,113028,N,N,2039,N,00,N
20250414,110831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,-25,5,-0.50,32985020,6593,29.18,5010,5030,4970,6510,3510,5010,5003.04,0.85,0,-789,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,5,1,13334739,665,-28.01,1.13,12,0.05,-178.00,4413.00,12700,20240409,-60.75,3840,20241209,29.82,5800,-14.05,20250320,4115,21.14,20250102,11840,-57.90,20240509,3840,29.82,20241209,0.96,Y,159010,500,66 억,,113028,N,N,2039,N,00,N
20250414,100833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-10,5,-0.20,23637005,4717,20.88,5010,5030,4985,6510,3510,5010,5011.03,0.85,0,-1296,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,10,1,13334739,667,-28.09,1.13,12,0.04,-178.00,4413.00,12700,20240409,-60.63,3840,20241209,30.21,5800,-13.79,20250320,4115,21.51,20250102,11840,-57.77,20240509,3840,30.21,20241209,0.96,Y,159010,500,66 억,,113028,N,N,2039,N,00,N
20250414,090834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,10,2,0.20,592200,118,0.52,5010,5020,5010,6510,3510,5010,5018.64,0.85,0,-84,5200,5105,4925,4830,4650,5152,4877,67,1500,500,3500,10,1,13334739,669,-28.20,1.14,12,0.00,-178.00,4413.00,12700,20240409,-60.47,3840,20241209,30.73,5800,-13.45,20250320,4115,21.99,20250102,11840,-57.60,20240509,3840,30.73,20241209,0.96,Y,159010,500,66 억,,113028,N,N,2039,N,00,N
20250411,160824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,205,2,4.27,111022900,22594,188.55,4810,5020,4745,6240,3365,4805,4913.82,0.92,0,-9910,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,10,1,13334739,668,-28.15,1.14,12,0.17,-178.00,4413.00,12700,20240409,-60.55,3840,20241209,30.47,5800,-13.62,20250320,4115,21.75,20250102,12100,-58.60,20240412,3840,30.47,20241209,0.97,Y,159010,500,66 억,,122930,N,N,2039,N,00,N
20250411,150832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,205,2,4.27,110642150,22518,187.92,4810,5020,4745,6240,3365,4805,4913.50,0.92,0,-9854,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,10,1,13334739,668,-28.15,1.14,12,0.17,-178.00,4413.00,12700,20240409,-60.55,3840,20241209,30.47,5800,-13.62,20250320,4115,21.75,20250102,12100,-58.60,20240412,3840,30.47,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,N,00,N
20250411,140831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,155,2,3.23,85469315,17454,145.66,4810,4980,4745,6240,3365,4805,4896.83,0.92,0,-6775,5008,4906,4753,4651,4498,4957,4702,67,1435,500,3360,5,1,13334739,661,-27.87,1.12,12,0.13,-178.00,4413.00,12700,20240409,-60.94,3840,20241209,29.17,5800,-14.48,20250320,4115,20.53,20250102,12100,-59.01,20240412,3840,29.17,20241209,0.97,Y,159010,500,66 억,,122930,N,N,198,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 160829 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -10 5 -0.20 84940350 16979 75.15 5010 5090 4970 6510 3510 5010 5002.67 0.85 0 -556 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 10 1 13334739 667 -28.09 1.13 12 0.13 -178.00 4413.00 12700 20240409 -60.63 3840 20241209 30.21 5800 -13.79 20250320 4115 21.51 20250102 11840 -57.77 20240509 3840 30.21 20241209 0.96 Y 159010 500 66 억 113028 N N 1465 N 00 N
3 20250414 150836 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 10 2 0.20 75981660 15191 67.23 5010 5090 4970 6510 3510 5010 5001.75 0.85 0 995 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 10 1 13334739 669 -28.20 1.14 12 0.11 -178.00 4413.00 12700 20240409 -60.47 3840 20241209 30.73 5800 -13.45 20250320 4115 21.99 20250102 11840 -57.60 20240509 3840 30.73 20241209 0.96 Y 159010 500 66 억 113028 N N 2039 N 00 N
4 20250414 140835 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 0 3 0.00 65267840 13060 57.80 5010 5030 4970 6510 3510 5010 4997.54 0.85 0 -302 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 10 1 13334739 668 -28.15 1.14 12 0.10 -178.00 4413.00 12700 20240409 -60.55 3840 20241209 30.47 5800 -13.62 20250320 4115 21.75 20250102 11840 -57.69 20240509 3840 30.47 20241209 0.96 Y 159010 500 66 억 113028 N N 2039 N 00 N
5 20250414 130832 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -10 5 -0.20 53251085 10658 47.17 5010 5030 4970 6510 3510 5010 4996.35 0.85 0 -570 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 10 1 13334739 667 -28.09 1.13 12 0.08 -178.00 4413.00 12700 20240409 -60.63 3840 20241209 30.21 5800 -13.79 20250320 4115 21.51 20250102 11840 -57.77 20240509 3840 30.21 20241209 0.96 Y 159010 500 66 억 113028 N N 2039 N 00 N
6 20250414 120835 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 -20 5 -0.40 45346645 9075 40.17 5010 5030 4970 6510 3510 5010 4996.88 0.85 0 -54 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 5 1 13334739 665 -28.03 1.13 12 0.07 -178.00 4413.00 12700 20240409 -60.71 3840 20241209 29.95 5800 -13.97 20250320 4115 21.26 20250102 11840 -57.85 20240509 3840 29.95 20241209 0.96 Y 159010 500 66 억 113028 N N 2039 N 00 N
7 20250414 110831 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 -25 5 -0.50 32985020 6593 29.18 5010 5030 4970 6510 3510 5010 5003.04 0.85 0 -789 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 5 1 13334739 665 -28.01 1.13 12 0.05 -178.00 4413.00 12700 20240409 -60.75 3840 20241209 29.82 5800 -14.05 20250320 4115 21.14 20250102 11840 -57.90 20240509 3840 29.82 20241209 0.96 Y 159010 500 66 억 113028 N N 2039 N 00 N
8 20250414 100833 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -10 5 -0.20 23637005 4717 20.88 5010 5030 4985 6510 3510 5010 5011.03 0.85 0 -1296 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 10 1 13334739 667 -28.09 1.13 12 0.04 -178.00 4413.00 12700 20240409 -60.63 3840 20241209 30.21 5800 -13.79 20250320 4115 21.51 20250102 11840 -57.77 20240509 3840 30.21 20241209 0.96 Y 159010 500 66 억 113028 N N 2039 N 00 N
9 20250414 090834 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 10 2 0.20 592200 118 0.52 5010 5020 5010 6510 3510 5010 5018.64 0.85 0 -84 5200 5105 4925 4830 4650 5152 4877 67 1500 500 3500 10 1 13334739 669 -28.20 1.14 12 0.00 -178.00 4413.00 12700 20240409 -60.47 3840 20241209 30.73 5800 -13.45 20250320 4115 21.99 20250102 11840 -57.60 20240509 3840 30.73 20241209 0.96 Y 159010 500 66 억 113028 N N 2039 N 00 N
10 20250411 160824 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 205 2 4.27 111022900 22594 188.55 4810 5020 4745 6240 3365 4805 4913.82 0.92 0 -9910 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 10 1 13334739 668 -28.15 1.14 12 0.17 -178.00 4413.00 12700 20240409 -60.55 3840 20241209 30.47 5800 -13.62 20250320 4115 21.75 20250102 12100 -58.60 20240412 3840 30.47 20241209 0.97 Y 159010 500 66 억 122930 N N 2039 N 00 N
11 20250411 150832 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 205 2 4.27 110642150 22518 187.92 4810 5020 4745 6240 3365 4805 4913.50 0.92 0 -9854 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 10 1 13334739 668 -28.15 1.14 12 0.17 -178.00 4413.00 12700 20240409 -60.55 3840 20241209 30.47 5800 -13.62 20250320 4115 21.75 20250102 12100 -58.60 20240412 3840 30.47 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N
12 20250411 140831 57 100.00 KOSDAQ 기계·장비 N N N N N 4960 155 2 3.23 85469315 17454 145.66 4810 4980 4745 6240 3365 4805 4896.83 0.92 0 -6775 5008 4906 4753 4651 4498 4957 4702 67 1435 500 3360 5 1 13334739 661 -27.87 1.12 12 0.13 -178.00 4413.00 12700 20240409 -60.94 3840 20241209 29.17 5800 -14.48 20250320 4115 20.53 20250102 12100 -59.01 20240412 3840 29.17 20241209 0.97 Y 159010 500 66 억 122930 N N 198 N 00 N