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
224060/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
20250414,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,105,2,3.56,15568900,5144,165.83,2950,3100,2950,3835,2065,2950,3026.61,0.00,0,15,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,158,-4.53,0.35,12,0.10,-675.00,8820.00,6420,20240614,-52.41,2810,20250409,8.72,4800,-36.35,20250107,2810,8.72,20250409,6420,-52.41,20240614,2810,8.72,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250414,150938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,55,2,1.86,15129360,5000,161.19,2950,3100,2950,3835,2065,2950,3025.87,0.00,0,44,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,155,-4.45,0.34,12,0.10,-675.00,8820.00,6420,20240614,-53.19,2810,20250409,6.94,4800,-37.40,20250107,2810,6.94,20250409,6420,-53.19,20240614,2810,6.94,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250414,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,90,2,3.05,11410085,3768,121.47,2950,3100,2950,3835,2065,2950,3028.15,0.00,0,20,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,157,-4.50,0.34,12,0.07,-675.00,8820.00,6420,20240614,-52.65,2810,20250409,8.19,4800,-36.67,20250107,2810,8.19,20250409,6420,-52.65,20240614,2810,8.19,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250414,130935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,90,2,3.05,11358405,3751,120.92,2950,3100,2950,3835,2065,2950,3028.10,0.00,0,9,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,157,-4.50,0.34,12,0.07,-675.00,8820.00,6420,20240614,-52.65,2810,20250409,8.19,4800,-36.67,20250107,2810,8.19,20250409,6420,-52.65,20240614,2810,8.19,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250414,120937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,145,2,4.92,9575685,3165,102.03,2950,3100,2950,3835,2065,2950,3025.49,0.00,0,19,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,160,-4.59,0.35,12,0.06,-675.00,8820.00,6420,20240614,-51.79,2810,20250409,10.14,4800,-35.52,20250107,2810,10.14,20250409,6420,-51.79,20240614,2810,10.14,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250414,110932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,85,2,2.88,3412875,1135,36.59,2950,3050,2950,3835,2065,2950,3006.94,0.00,0,-36,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,157,-4.50,0.34,12,0.02,-675.00,8820.00,6420,20240614,-52.73,2810,20250409,8.01,4800,-36.77,20250107,2810,8.01,20250409,6420,-52.73,20240614,2810,8.01,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250414,100935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,85,2,2.88,2539085,845,27.24,2950,3050,2950,3835,2065,2950,3004.83,0.00,0,-40,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,157,-4.50,0.34,12,0.02,-675.00,8820.00,6420,20240614,-52.73,2810,20250409,8.01,4800,-36.77,20250107,2810,8.01,20250409,6420,-52.73,20240614,2810,8.01,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250414,090935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,50,2,1.69,1008885,341,10.99,2950,3030,2950,3835,2065,2950,2958.61,0.00,0,-27,3050,3000,2965,2915,2880,3025,2940,26,885,500,1940,5,1,5160722,155,-4.44,0.34,12,0.01,-675.00,8820.00,6420,20240614,-53.27,2810,20250409,6.76,4800,-37.50,20250107,2810,6.76,20250409,6420,-53.27,20240614,2810,6.76,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,20,2,0.68,9136989,3102,88.40,2940,3015,2930,3805,2055,2930,2945.51,0.00,0,12,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,152,-4.37,0.33,12,0.06,-675.00,8820.00,6420,20240614,-54.05,2810,20250409,4.98,4800,-38.54,20250107,2810,4.98,20250409,6420,-54.05,20240614,2810,4.98,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,20,2,0.68,8656139,2939,83.76,2940,3015,2930,3805,2055,2930,2945.27,0.00,0,139,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,152,-4.37,0.33,12,0.06,-675.00,8820.00,6420,20240614,-54.05,2810,20250409,4.98,4800,-38.54,20250107,2810,4.98,20250409,6420,-54.05,20240614,2810,4.98,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250411,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,35,2,1.19,8534600,2898,82.59,2940,3015,2930,3805,2055,2930,2945.00,0.00,0,143,3030,2980,2910,2860,2790,3005,2885,26,875,500,1930,5,1,5160722,153,-4.39,0.34,12,0.06,-675.00,8820.00,6420,20240614,-53.82,2810,20250409,5.52,4800,-38.23,20250107,2810,5.52,20250409,6420,-53.82,20240614,2810,5.52,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,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 160929 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 105 2 3.56 15568900 5144 165.83 2950 3100 2950 3835 2065 2950 3026.61 0.00 0 15 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 158 -4.53 0.35 12 0.10 -675.00 8820.00 6420 20240614 -52.41 2810 20250409 8.72 4800 -36.35 20250107 2810 8.72 20250409 6420 -52.41 20240614 2810 8.72 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
3 20250414 150938 57 100.00 KOSDAQ 기계·장비 N N N N N 3005 55 2 1.86 15129360 5000 161.19 2950 3100 2950 3835 2065 2950 3025.87 0.00 0 44 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 155 -4.45 0.34 12 0.10 -675.00 8820.00 6420 20240614 -53.19 2810 20250409 6.94 4800 -37.40 20250107 2810 6.94 20250409 6420 -53.19 20240614 2810 6.94 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
4 20250414 140937 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 90 2 3.05 11410085 3768 121.47 2950 3100 2950 3835 2065 2950 3028.15 0.00 0 20 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 157 -4.50 0.34 12 0.07 -675.00 8820.00 6420 20240614 -52.65 2810 20250409 8.19 4800 -36.67 20250107 2810 8.19 20250409 6420 -52.65 20240614 2810 8.19 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
5 20250414 130935 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 90 2 3.05 11358405 3751 120.92 2950 3100 2950 3835 2065 2950 3028.10 0.00 0 9 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 157 -4.50 0.34 12 0.07 -675.00 8820.00 6420 20240614 -52.65 2810 20250409 8.19 4800 -36.67 20250107 2810 8.19 20250409 6420 -52.65 20240614 2810 8.19 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
6 20250414 120937 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 145 2 4.92 9575685 3165 102.03 2950 3100 2950 3835 2065 2950 3025.49 0.00 0 19 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 160 -4.59 0.35 12 0.06 -675.00 8820.00 6420 20240614 -51.79 2810 20250409 10.14 4800 -35.52 20250107 2810 10.14 20250409 6420 -51.79 20240614 2810 10.14 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
7 20250414 110932 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 85 2 2.88 3412875 1135 36.59 2950 3050 2950 3835 2065 2950 3006.94 0.00 0 -36 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 157 -4.50 0.34 12 0.02 -675.00 8820.00 6420 20240614 -52.73 2810 20250409 8.01 4800 -36.77 20250107 2810 8.01 20250409 6420 -52.73 20240614 2810 8.01 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
8 20250414 100935 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 85 2 2.88 2539085 845 27.24 2950 3050 2950 3835 2065 2950 3004.83 0.00 0 -40 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 157 -4.50 0.34 12 0.02 -675.00 8820.00 6420 20240614 -52.73 2810 20250409 8.01 4800 -36.77 20250107 2810 8.01 20250409 6420 -52.73 20240614 2810 8.01 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
9 20250414 090935 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 50 2 1.69 1008885 341 10.99 2950 3030 2950 3835 2065 2950 2958.61 0.00 0 -27 3050 3000 2965 2915 2880 3025 2940 26 885 500 1940 5 1 5160722 155 -4.44 0.34 12 0.01 -675.00 8820.00 6420 20240614 -53.27 2810 20250409 6.76 4800 -37.50 20250107 2810 6.76 20250409 6420 -53.27 20240614 2810 6.76 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
10 20250411 160925 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 20 2 0.68 9136989 3102 88.40 2940 3015 2930 3805 2055 2930 2945.51 0.00 0 12 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 152 -4.37 0.33 12 0.06 -675.00 8820.00 6420 20240614 -54.05 2810 20250409 4.98 4800 -38.54 20250107 2810 4.98 20250409 6420 -54.05 20240614 2810 4.98 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
11 20250411 150934 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 20 2 0.68 8656139 2939 83.76 2940 3015 2930 3805 2055 2930 2945.27 0.00 0 139 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 152 -4.37 0.33 12 0.06 -675.00 8820.00 6420 20240614 -54.05 2810 20250409 4.98 4800 -38.54 20250107 2810 4.98 20250409 6420 -54.05 20240614 2810 4.98 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
12 20250411 140932 57 100.00 KOSDAQ 기계·장비 N N N N N 2965 35 2 1.19 8534600 2898 82.59 2940 3015 2930 3805 2055 2930 2945.00 0.00 0 143 3030 2980 2910 2860 2790 3005 2885 26 875 500 1930 5 1 5160722 153 -4.39 0.34 12 0.06 -675.00 8820.00 6420 20240614 -53.82 2810 20250409 5.52 4800 -38.23 20250107 2810 5.52 20250409 6420 -53.82 20240614 2810 5.52 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N