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
195990/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
20250414,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,3,2,0.98,87053194,284802,38.22,309,310,302,397,215,306,305.66,4.76,0,44110,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,880,-5.62,0.82,12,0.10,-55.00,379.00,620,20241111,-50.16,289,20250409,6.92,458,-32.53,20250109,289,6.92,20250409,620,-50.16,20241111,289,6.92,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,3467,N,00,N
20250414,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,3,2,0.98,85170987,278705,37.40,309,310,302,397,215,306,305.60,4.76,0,43072,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,880,-5.62,0.82,12,0.10,-55.00,379.00,620,20241111,-50.16,289,20250409,6.92,458,-32.53,20250109,289,6.92,20250409,620,-50.16,20241111,289,6.92,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,16534,N,00,N
20250414,140901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,3,2,0.98,74015925,242476,32.54,309,310,302,397,215,306,305.25,4.76,0,43446,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,880,-5.62,0.82,12,0.09,-55.00,379.00,620,20241111,-50.16,289,20250409,6.92,458,-32.53,20250109,289,6.92,20250409,620,-50.16,20241111,289,6.92,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,16534,N,00,N
20250414,130859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,308,2,2,0.65,68042570,223105,29.94,309,310,302,397,215,306,304.98,4.76,0,42462,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,877,-5.60,0.81,12,0.08,-55.00,379.00,620,20241111,-50.32,289,20250409,6.57,458,-32.75,20250109,289,6.57,20250409,620,-50.32,20241111,289,6.57,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,16534,N,00,N
20250414,120901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,3,2,0.98,56100864,184285,24.73,309,309,302,397,215,306,304.42,4.76,0,40886,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,880,-5.62,0.82,12,0.06,-55.00,379.00,620,20241111,-50.16,289,20250409,6.92,458,-32.53,20250109,289,6.92,20250409,620,-50.16,20241111,289,6.92,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,16534,N,00,N
20250414,110857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,306,0,3,0.00,43617021,143545,19.26,309,309,302,397,215,306,303.86,4.76,0,31660,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,871,-5.56,0.81,12,0.05,-55.00,379.00,620,20241111,-50.65,289,20250409,5.88,458,-33.19,20250109,289,5.88,20250409,620,-50.65,20241111,289,5.88,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,16534,N,00,N
20250414,100859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,303,-3,5,-0.98,33061513,108898,14.61,309,309,302,397,215,306,303.60,4.76,0,33385,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,863,-5.51,0.80,12,0.04,-55.00,379.00,620,20241111,-51.13,289,20250409,4.84,458,-33.84,20250109,289,4.84,20250409,620,-51.13,20241111,289,4.84,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,16534,N,00,N
20250414,090900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,305,-1,5,-0.33,1350383,4415,0.59,309,309,304,397,215,306,305.86,4.76,0,-1866,316,311,304,299,292,313,301,1423,91,500,210,1,1,284689721,868,-5.55,0.80,12,0.00,-55.00,379.00,620,20241111,-50.81,289,20250409,5.54,458,-33.41,20250109,289,5.54,20250409,620,-50.81,20241111,289,5.54,20250409,0.00,Y,195990,500,1423 억,,13544071,N,N,16534,N,00,N
20250411,160850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,306,5,2,1.66,225252225,744251,163.75,301,309,297,391,211,301,302.66,4.70,0,179339,310,305,300,295,290,308,298,1423,90,500,210,1,1,284689721,871,-5.56,0.81,12,0.26,-55.00,379.00,620,20241111,-50.65,289,20250409,5.88,458,-33.19,20250109,289,5.88,20250409,620,-50.65,20241111,289,5.88,20250409,0.00,Y,195990,500,1423 억,,13370190,N,N,16534,N,00,N
20250411,150858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,8,2,2.66,155568444,512019,112.65,301,309,298,391,211,301,303.83,4.70,0,157303,310,305,300,295,290,308,298,1423,90,500,210,1,1,284689721,880,-5.62,0.82,12,0.18,-55.00,379.00,620,20241111,-50.16,289,20250409,6.92,458,-32.53,20250109,289,6.92,20250409,620,-50.16,20241111,289,6.92,20250409,0.00,Y,195990,500,1423 억,,13370190,N,N,4413,N,00,N
20250411,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,305,4,2,1.33,110185995,363971,80.08,301,307,298,391,211,301,302.73,4.70,0,110707,310,305,300,295,290,308,298,1423,90,500,210,1,1,284689721,868,-5.55,0.80,12,0.13,-55.00,379.00,620,20241111,-50.81,289,20250409,5.54,458,-33.41,20250109,289,5.54,20250409,620,-50.81,20241111,289,5.54,20250409,0.00,Y,195990,500,1423 억,,13370190,N,N,4413,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 160854 57 100.00 KOSDAQ 기계·장비 N N N N N 309 3 2 0.98 87053194 284802 38.22 309 310 302 397 215 306 305.66 4.76 0 44110 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 880 -5.62 0.82 12 0.10 -55.00 379.00 620 20241111 -50.16 289 20250409 6.92 458 -32.53 20250109 289 6.92 20250409 620 -50.16 20241111 289 6.92 20250409 0.00 Y 195990 500 1423 억 13544071 N N 3467 N 00 N
3 20250414 150902 57 100.00 KOSDAQ 기계·장비 N N N N N 309 3 2 0.98 85170987 278705 37.40 309 310 302 397 215 306 305.60 4.76 0 43072 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 880 -5.62 0.82 12 0.10 -55.00 379.00 620 20241111 -50.16 289 20250409 6.92 458 -32.53 20250109 289 6.92 20250409 620 -50.16 20241111 289 6.92 20250409 0.00 Y 195990 500 1423 억 13544071 N N 16534 N 00 N
4 20250414 140901 57 100.00 KOSDAQ 기계·장비 N N N N N 309 3 2 0.98 74015925 242476 32.54 309 310 302 397 215 306 305.25 4.76 0 43446 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 880 -5.62 0.82 12 0.09 -55.00 379.00 620 20241111 -50.16 289 20250409 6.92 458 -32.53 20250109 289 6.92 20250409 620 -50.16 20241111 289 6.92 20250409 0.00 Y 195990 500 1423 억 13544071 N N 16534 N 00 N
5 20250414 130859 57 100.00 KOSDAQ 기계·장비 N N N N N 308 2 2 0.65 68042570 223105 29.94 309 310 302 397 215 306 304.98 4.76 0 42462 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 877 -5.60 0.81 12 0.08 -55.00 379.00 620 20241111 -50.32 289 20250409 6.57 458 -32.75 20250109 289 6.57 20250409 620 -50.32 20241111 289 6.57 20250409 0.00 Y 195990 500 1423 억 13544071 N N 16534 N 00 N
6 20250414 120901 57 100.00 KOSDAQ 기계·장비 N N N N N 309 3 2 0.98 56100864 184285 24.73 309 309 302 397 215 306 304.42 4.76 0 40886 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 880 -5.62 0.82 12 0.06 -55.00 379.00 620 20241111 -50.16 289 20250409 6.92 458 -32.53 20250109 289 6.92 20250409 620 -50.16 20241111 289 6.92 20250409 0.00 Y 195990 500 1423 억 13544071 N N 16534 N 00 N
7 20250414 110857 57 100.00 KOSDAQ 기계·장비 N N N N N 306 0 3 0.00 43617021 143545 19.26 309 309 302 397 215 306 303.86 4.76 0 31660 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 871 -5.56 0.81 12 0.05 -55.00 379.00 620 20241111 -50.65 289 20250409 5.88 458 -33.19 20250109 289 5.88 20250409 620 -50.65 20241111 289 5.88 20250409 0.00 Y 195990 500 1423 억 13544071 N N 16534 N 00 N
8 20250414 100859 57 100.00 KOSDAQ 기계·장비 N N N N N 303 -3 5 -0.98 33061513 108898 14.61 309 309 302 397 215 306 303.60 4.76 0 33385 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 863 -5.51 0.80 12 0.04 -55.00 379.00 620 20241111 -51.13 289 20250409 4.84 458 -33.84 20250109 289 4.84 20250409 620 -51.13 20241111 289 4.84 20250409 0.00 Y 195990 500 1423 억 13544071 N N 16534 N 00 N
9 20250414 090900 57 100.00 KOSDAQ 기계·장비 N N N N N 305 -1 5 -0.33 1350383 4415 0.59 309 309 304 397 215 306 305.86 4.76 0 -1866 316 311 304 299 292 313 301 1423 91 500 210 1 1 284689721 868 -5.55 0.80 12 0.00 -55.00 379.00 620 20241111 -50.81 289 20250409 5.54 458 -33.41 20250109 289 5.54 20250409 620 -50.81 20241111 289 5.54 20250409 0.00 Y 195990 500 1423 억 13544071 N N 16534 N 00 N
10 20250411 160850 57 100.00 KOSDAQ 기계·장비 N N N N N 306 5 2 1.66 225252225 744251 163.75 301 309 297 391 211 301 302.66 4.70 0 179339 310 305 300 295 290 308 298 1423 90 500 210 1 1 284689721 871 -5.56 0.81 12 0.26 -55.00 379.00 620 20241111 -50.65 289 20250409 5.88 458 -33.19 20250109 289 5.88 20250409 620 -50.65 20241111 289 5.88 20250409 0.00 Y 195990 500 1423 억 13370190 N N 16534 N 00 N
11 20250411 150858 57 100.00 KOSDAQ 기계·장비 N N N N N 309 8 2 2.66 155568444 512019 112.65 301 309 298 391 211 301 303.83 4.70 0 157303 310 305 300 295 290 308 298 1423 90 500 210 1 1 284689721 880 -5.62 0.82 12 0.18 -55.00 379.00 620 20241111 -50.16 289 20250409 6.92 458 -32.53 20250109 289 6.92 20250409 620 -50.16 20241111 289 6.92 20250409 0.00 Y 195990 500 1423 억 13370190 N N 4413 N 00 N
12 20250411 140856 57 100.00 KOSDAQ 기계·장비 N N N N N 305 4 2 1.33 110185995 363971 80.08 301 307 298 391 211 301 302.73 4.70 0 110707 310 305 300 295 290 308 298 1423 90 500 210 1 1 284689721 868 -5.55 0.80 12 0.13 -55.00 379.00 620 20241111 -50.81 289 20250409 5.54 458 -33.41 20250109 289 5.54 20250409 620 -50.81 20241111 289 5.54 20250409 0.00 Y 195990 500 1423 억 13370190 N N 4413 N 00 N