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
187870/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
20250414,160846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-50,5,-0.48,62057765,5913,158.31,10500,10700,10400,13580,7320,10450,10495.14,1.18,0,-6,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,732,9.39,0.49,12,0.08,1108.00,21207.00,17570,20240618,-40.81,9660,20250407,7.66,12830,-18.94,20250211,9660,7.66,20250407,17570,-40.81,20240618,9660,7.66,20250407,0.54,Y,187870,500,35 억,,83343,N,N,116,N,00,N
20250414,150854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10445,-5,5,-0.05,54084740,5147,137.80,10500,10700,10420,13580,7320,10450,10508.01,1.18,0,13,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,735,9.43,0.49,12,0.07,1108.00,21207.00,17570,20240618,-40.55,9660,20250407,8.13,12830,-18.59,20250211,9660,8.13,20250407,17570,-40.55,20240618,9660,8.13,20250407,0.54,Y,187870,500,35 억,,83343,N,N,25,N,00,N
20250414,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10500,50,2,0.48,49275990,4687,125.49,10500,10700,10440,13580,7320,10450,10513.33,1.18,0,9,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,739,9.48,0.50,12,0.07,1108.00,21207.00,17570,20240618,-40.24,9660,20250407,8.70,12830,-18.16,20250211,9660,8.70,20250407,17570,-40.24,20240618,9660,8.70,20250407,0.54,Y,187870,500,35 억,,83343,N,N,25,N,00,N
20250414,130851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,40,2,0.38,47943780,4560,122.09,10500,10700,10440,13580,7320,10450,10513.99,1.18,0,61,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,738,9.47,0.49,12,0.06,1108.00,21207.00,17570,20240618,-40.30,9660,20250407,8.59,12830,-18.24,20250211,9660,8.59,20250407,17570,-40.30,20240618,9660,8.59,20250407,0.54,Y,187870,500,35 억,,83343,N,N,25,N,00,N
20250414,120853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,90,2,0.86,46793760,4450,119.14,10500,10700,10460,13580,7320,10450,10515.45,1.18,0,56,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,742,9.51,0.50,12,0.06,1108.00,21207.00,17570,20240618,-40.01,9660,20250407,9.11,12830,-17.85,20250211,9660,9.11,20250407,17570,-40.01,20240618,9660,9.11,20250407,0.54,Y,187870,500,35 억,,83343,N,N,25,N,00,N
20250414,110849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10510,60,2,0.57,38924160,3700,99.06,10500,10700,10460,13580,7320,10450,10520.04,1.18,0,-82,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,740,9.49,0.50,12,0.05,1108.00,21207.00,17570,20240618,-40.18,9660,20250407,8.80,12830,-18.08,20250211,9660,8.80,20250407,17570,-40.18,20240618,9660,8.80,20250407,0.54,Y,187870,500,35 억,,83343,N,N,25,N,00,N
20250414,100851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,80,2,0.77,19953250,1892,50.66,10500,10700,10490,13580,7320,10450,10546.12,1.18,0,-217,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,741,9.50,0.50,12,0.03,1108.00,21207.00,17570,20240618,-40.07,9660,20250407,9.01,12830,-17.93,20250211,9660,9.01,20250407,17570,-40.07,20240618,9660,9.01,20250407,0.54,Y,187870,500,35 억,,83343,N,N,25,N,00,N
20250414,090852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,240,2,2.30,3826800,361,9.67,10500,10700,10500,13580,7320,10450,10600.55,1.18,0,-219,10683,10566,10333,10216,9983,10625,10275,35,3130,500,7310,10,1,7036609,752,9.65,0.50,12,0.01,1108.00,21207.00,17570,20240618,-39.16,9660,20250407,10.66,12830,-16.68,20250211,9660,10.66,20250407,17570,-39.16,20240618,9660,10.66,20250407,0.54,Y,187870,500,35 억,,83343,N,N,25,N,00,N
20250411,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,190,2,1.85,38160835,3735,123.43,10140,10450,10100,13330,7190,10260,10216.97,1.18,0,170,10940,10600,10350,10010,9760,10475,9885,35,3070,500,7180,10,1,7036609,735,9.43,0.49,12,0.05,1108.00,21207.00,17570,20240618,-40.52,9660,20250407,8.18,12830,-18.55,20250211,9660,8.18,20250407,17570,-40.52,20240618,9660,8.18,20250407,0.54,Y,187870,500,35 억,,83167,N,N,25,N,00,N
20250411,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,10,2,0.10,32080035,3151,104.13,10140,10270,10100,13330,7190,10260,10180.91,1.18,0,188,10940,10600,10350,10010,9760,10475,9885,35,3070,500,7180,10,1,7036609,723,9.27,0.48,12,0.04,1108.00,21207.00,17570,20240618,-41.55,9660,20250407,6.31,12830,-19.95,20250211,9660,6.31,20250407,17570,-41.55,20240618,9660,6.31,20250407,0.54,Y,187870,500,35 억,,83167,N,N,164,N,00,N
20250411,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,10,2,0.10,25888735,2548,84.20,10140,10270,10100,13330,7190,10260,10160.41,1.18,0,119,10940,10600,10350,10010,9760,10475,9885,35,3070,500,7180,10,1,7036609,723,9.27,0.48,12,0.04,1108.00,21207.00,17570,20240618,-41.55,9660,20250407,6.31,12830,-19.95,20250211,9660,6.31,20250407,17570,-41.55,20240618,9660,6.31,20250407,0.54,Y,187870,500,35 억,,83167,N,N,164,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 160846 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 -50 5 -0.48 62057765 5913 158.31 10500 10700 10400 13580 7320 10450 10495.14 1.18 0 -6 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 732 9.39 0.49 12 0.08 1108.00 21207.00 17570 20240618 -40.81 9660 20250407 7.66 12830 -18.94 20250211 9660 7.66 20250407 17570 -40.81 20240618 9660 7.66 20250407 0.54 Y 187870 500 35 억 83343 N N 116 N 00 N
3 20250414 150854 57 100.00 KOSDAQ 기계·장비 N N N N N 10445 -5 5 -0.05 54084740 5147 137.80 10500 10700 10420 13580 7320 10450 10508.01 1.18 0 13 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 735 9.43 0.49 12 0.07 1108.00 21207.00 17570 20240618 -40.55 9660 20250407 8.13 12830 -18.59 20250211 9660 8.13 20250407 17570 -40.55 20240618 9660 8.13 20250407 0.54 Y 187870 500 35 억 83343 N N 25 N 00 N
4 20250414 140853 57 100.00 KOSDAQ 기계·장비 N N N N N 10500 50 2 0.48 49275990 4687 125.49 10500 10700 10440 13580 7320 10450 10513.33 1.18 0 9 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 739 9.48 0.50 12 0.07 1108.00 21207.00 17570 20240618 -40.24 9660 20250407 8.70 12830 -18.16 20250211 9660 8.70 20250407 17570 -40.24 20240618 9660 8.70 20250407 0.54 Y 187870 500 35 억 83343 N N 25 N 00 N
5 20250414 130851 57 100.00 KOSDAQ 기계·장비 N N N N N 10490 40 2 0.38 47943780 4560 122.09 10500 10700 10440 13580 7320 10450 10513.99 1.18 0 61 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 738 9.47 0.49 12 0.06 1108.00 21207.00 17570 20240618 -40.30 9660 20250407 8.59 12830 -18.24 20250211 9660 8.59 20250407 17570 -40.30 20240618 9660 8.59 20250407 0.54 Y 187870 500 35 억 83343 N N 25 N 00 N
6 20250414 120853 57 100.00 KOSDAQ 기계·장비 N N N N N 10540 90 2 0.86 46793760 4450 119.14 10500 10700 10460 13580 7320 10450 10515.45 1.18 0 56 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 742 9.51 0.50 12 0.06 1108.00 21207.00 17570 20240618 -40.01 9660 20250407 9.11 12830 -17.85 20250211 9660 9.11 20250407 17570 -40.01 20240618 9660 9.11 20250407 0.54 Y 187870 500 35 억 83343 N N 25 N 00 N
7 20250414 110849 57 100.00 KOSDAQ 기계·장비 N N N N N 10510 60 2 0.57 38924160 3700 99.06 10500 10700 10460 13580 7320 10450 10520.04 1.18 0 -82 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 740 9.49 0.50 12 0.05 1108.00 21207.00 17570 20240618 -40.18 9660 20250407 8.80 12830 -18.08 20250211 9660 8.80 20250407 17570 -40.18 20240618 9660 8.80 20250407 0.54 Y 187870 500 35 억 83343 N N 25 N 00 N
8 20250414 100851 57 100.00 KOSDAQ 기계·장비 N N N N N 10530 80 2 0.77 19953250 1892 50.66 10500 10700 10490 13580 7320 10450 10546.12 1.18 0 -217 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 741 9.50 0.50 12 0.03 1108.00 21207.00 17570 20240618 -40.07 9660 20250407 9.01 12830 -17.93 20250211 9660 9.01 20250407 17570 -40.07 20240618 9660 9.01 20250407 0.54 Y 187870 500 35 억 83343 N N 25 N 00 N
9 20250414 090852 57 100.00 KOSDAQ 기계·장비 N N N N N 10690 240 2 2.30 3826800 361 9.67 10500 10700 10500 13580 7320 10450 10600.55 1.18 0 -219 10683 10566 10333 10216 9983 10625 10275 35 3130 500 7310 10 1 7036609 752 9.65 0.50 12 0.01 1108.00 21207.00 17570 20240618 -39.16 9660 20250407 10.66 12830 -16.68 20250211 9660 10.66 20250407 17570 -39.16 20240618 9660 10.66 20250407 0.54 Y 187870 500 35 억 83343 N N 25 N 00 N
10 20250411 160842 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 190 2 1.85 38160835 3735 123.43 10140 10450 10100 13330 7190 10260 10216.97 1.18 0 170 10940 10600 10350 10010 9760 10475 9885 35 3070 500 7180 10 1 7036609 735 9.43 0.49 12 0.05 1108.00 21207.00 17570 20240618 -40.52 9660 20250407 8.18 12830 -18.55 20250211 9660 8.18 20250407 17570 -40.52 20240618 9660 8.18 20250407 0.54 Y 187870 500 35 억 83167 N N 25 N 00 N
11 20250411 150850 57 100.00 KOSDAQ 기계·장비 N N N N N 10270 10 2 0.10 32080035 3151 104.13 10140 10270 10100 13330 7190 10260 10180.91 1.18 0 188 10940 10600 10350 10010 9760 10475 9885 35 3070 500 7180 10 1 7036609 723 9.27 0.48 12 0.04 1108.00 21207.00 17570 20240618 -41.55 9660 20250407 6.31 12830 -19.95 20250211 9660 6.31 20250407 17570 -41.55 20240618 9660 6.31 20250407 0.54 Y 187870 500 35 억 83167 N N 164 N 00 N
12 20250411 140849 57 100.00 KOSDAQ 기계·장비 N N N N N 10270 10 2 0.10 25888735 2548 84.20 10140 10270 10100 13330 7190 10260 10160.41 1.18 0 119 10940 10600 10350 10010 9760 10475 9885 35 3070 500 7180 10 1 7036609 723 9.27 0.48 12 0.04 1108.00 21207.00 17570 20240618 -41.55 9660 20250407 6.31 12830 -19.95 20250211 9660 6.31 20250407 17570 -41.55 20240618 9660 6.31 20250407 0.54 Y 187870 500 35 억 83167 N N 164 N 00 N