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
251630/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
20250414,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,75,2,1.82,96203504,23047,112.19,4075,4210,4075,5340,2880,4110,4174.23,0.89,0,2367,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,667,-20.72,0.56,12,0.14,-202.00,7503.00,10280,20240402,-59.29,3400,20241210,23.09,5390,-22.36,20250210,3585,16.74,20250409,9020,-53.60,20240516,3400,23.09,20241210,1.38,Y,251630,500,79 억,,141841,N,N,179,N,00,N
20250414,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,85,2,2.07,89326364,21402,104.18,4075,4210,4075,5340,2880,4110,4173.74,0.89,0,2551,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,669,-20.77,0.56,12,0.13,-202.00,7503.00,10280,20240402,-59.19,3400,20241210,23.38,5390,-22.17,20250210,3585,17.02,20250409,9020,-53.49,20240516,3400,23.38,20241210,1.38,Y,251630,500,79 억,,141841,N,N,490,N,00,N
20250414,141005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,95,2,2.31,85632610,20522,99.90,4075,4210,4075,5340,2880,4110,4172.72,0.89,0,3174,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,670,-20.82,0.56,12,0.13,-202.00,7503.00,10280,20240402,-59.10,3400,20241210,23.68,5390,-21.99,20250210,3585,17.29,20250409,9020,-53.38,20240516,3400,23.68,20241210,1.38,Y,251630,500,79 억,,141841,N,N,490,N,00,N
20250414,131002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,90,2,2.19,80827145,19377,94.32,4075,4210,4075,5340,2880,4110,4171.29,0.89,0,3086,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,670,-20.79,0.56,12,0.12,-202.00,7503.00,10280,20240402,-59.14,3400,20241210,23.53,5390,-22.08,20250210,3585,17.15,20250409,9020,-53.44,20240516,3400,23.53,20241210,1.38,Y,251630,500,79 억,,141841,N,N,490,N,00,N
20250414,121005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,90,2,2.19,77487745,18581,90.45,4075,4210,4075,5340,2880,4110,4170.27,0.89,0,2999,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,670,-20.79,0.56,12,0.12,-202.00,7503.00,10280,20240402,-59.14,3400,20241210,23.53,5390,-22.08,20250210,3585,17.15,20250409,9020,-53.44,20240516,3400,23.53,20241210,1.38,Y,251630,500,79 억,,141841,N,N,490,N,00,N
20250414,111000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,75,2,1.82,52985905,12729,61.96,4075,4200,4075,5340,2880,4110,4162.61,0.89,0,-2193,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,667,-20.72,0.56,12,0.08,-202.00,7503.00,10280,20240402,-59.29,3400,20241210,23.09,5390,-22.36,20250210,3585,16.74,20250409,9020,-53.60,20240516,3400,23.09,20241210,1.38,Y,251630,500,79 억,,141841,N,N,490,N,00,N
20250414,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,70,2,1.70,48874670,11742,57.16,4075,4200,4075,5340,2880,4110,4162.38,0.89,0,-2185,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,666,-20.69,0.56,12,0.07,-202.00,7503.00,10280,20240402,-59.34,3400,20241210,22.94,5390,-22.45,20250210,3585,16.60,20250409,9020,-53.66,20240516,3400,22.94,20241210,1.38,Y,251630,500,79 억,,141841,N,N,490,N,00,N
20250414,091003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,85,2,2.07,6349320,1534,7.47,4075,4195,4075,5340,2880,4110,4139.06,0.89,0,266,4240,4175,4045,3980,3850,4207,4012,80,1230,500,2870,5,1,15942886,669,-20.77,0.56,12,0.01,-202.00,7503.00,10280,20240402,-59.19,3400,20241210,23.38,5390,-22.17,20250210,3585,17.02,20250409,9020,-53.49,20240516,3400,23.38,20241210,1.38,Y,251630,500,79 억,,141841,N,N,490,N,00,N
20250411,160953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,75,2,1.86,83100495,20542,52.81,3985,4110,3915,5240,2825,4035,4045.39,0.85,0,7190,4181,4107,3976,3902,3771,4145,3940,80,1205,500,2820,5,1,15942886,655,-20.35,0.55,12,0.13,-202.00,7503.00,10690,20240401,-61.55,3400,20241210,20.88,5390,-23.75,20250210,3585,14.64,20250409,9130,-54.98,20240411,3400,20.88,20241210,1.42,Y,251630,500,79 억,,134742,N,N,490,N,00,N
20250411,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,65,2,1.61,76689560,18980,48.80,3985,4110,3915,5240,2825,4035,4040.55,0.85,0,7391,4181,4107,3976,3902,3771,4145,3940,80,1205,500,2820,5,1,15942886,654,-20.30,0.55,12,0.12,-202.00,7503.00,10690,20240401,-61.65,3400,20241210,20.59,5390,-23.93,20250210,3585,14.37,20250409,9130,-55.09,20240411,3400,20.59,20241210,1.42,Y,251630,500,79 억,,134742,N,N,1182,N,00,N
20250411,141000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,65,2,1.61,68018155,16855,43.33,3985,4110,3915,5240,2825,4035,4035.49,0.85,0,6672,4181,4107,3976,3902,3771,4145,3940,80,1205,500,2820,5,1,15942886,654,-20.30,0.55,12,0.11,-202.00,7503.00,10690,20240401,-61.65,3400,20241210,20.59,5390,-23.93,20250210,3585,14.37,20250409,9130,-55.09,20240411,3400,20.59,20241210,1.42,Y,251630,500,79 억,,134742,N,N,1182,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 160957 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 75 2 1.82 96203504 23047 112.19 4075 4210 4075 5340 2880 4110 4174.23 0.89 0 2367 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 667 -20.72 0.56 12 0.14 -202.00 7503.00 10280 20240402 -59.29 3400 20241210 23.09 5390 -22.36 20250210 3585 16.74 20250409 9020 -53.60 20240516 3400 23.09 20241210 1.38 Y 251630 500 79 억 141841 N N 179 N 00 N
3 20250414 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 4195 85 2 2.07 89326364 21402 104.18 4075 4210 4075 5340 2880 4110 4173.74 0.89 0 2551 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 669 -20.77 0.56 12 0.13 -202.00 7503.00 10280 20240402 -59.19 3400 20241210 23.38 5390 -22.17 20250210 3585 17.02 20250409 9020 -53.49 20240516 3400 23.38 20241210 1.38 Y 251630 500 79 억 141841 N N 490 N 00 N
4 20250414 141005 57 100.00 KOSDAQ 기계·장비 N N N N N 4205 95 2 2.31 85632610 20522 99.90 4075 4210 4075 5340 2880 4110 4172.72 0.89 0 3174 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 670 -20.82 0.56 12 0.13 -202.00 7503.00 10280 20240402 -59.10 3400 20241210 23.68 5390 -21.99 20250210 3585 17.29 20250409 9020 -53.38 20240516 3400 23.68 20241210 1.38 Y 251630 500 79 억 141841 N N 490 N 00 N
5 20250414 131002 57 100.00 KOSDAQ 기계·장비 N N N N N 4200 90 2 2.19 80827145 19377 94.32 4075 4210 4075 5340 2880 4110 4171.29 0.89 0 3086 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 670 -20.79 0.56 12 0.12 -202.00 7503.00 10280 20240402 -59.14 3400 20241210 23.53 5390 -22.08 20250210 3585 17.15 20250409 9020 -53.44 20240516 3400 23.53 20241210 1.38 Y 251630 500 79 억 141841 N N 490 N 00 N
6 20250414 121005 57 100.00 KOSDAQ 기계·장비 N N N N N 4200 90 2 2.19 77487745 18581 90.45 4075 4210 4075 5340 2880 4110 4170.27 0.89 0 2999 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 670 -20.79 0.56 12 0.12 -202.00 7503.00 10280 20240402 -59.14 3400 20241210 23.53 5390 -22.08 20250210 3585 17.15 20250409 9020 -53.44 20240516 3400 23.53 20241210 1.38 Y 251630 500 79 억 141841 N N 490 N 00 N
7 20250414 111000 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 75 2 1.82 52985905 12729 61.96 4075 4200 4075 5340 2880 4110 4162.61 0.89 0 -2193 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 667 -20.72 0.56 12 0.08 -202.00 7503.00 10280 20240402 -59.29 3400 20241210 23.09 5390 -22.36 20250210 3585 16.74 20250409 9020 -53.60 20240516 3400 23.09 20241210 1.38 Y 251630 500 79 억 141841 N N 490 N 00 N
8 20250414 101002 57 100.00 KOSDAQ 기계·장비 N N N N N 4180 70 2 1.70 48874670 11742 57.16 4075 4200 4075 5340 2880 4110 4162.38 0.89 0 -2185 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 666 -20.69 0.56 12 0.07 -202.00 7503.00 10280 20240402 -59.34 3400 20241210 22.94 5390 -22.45 20250210 3585 16.60 20250409 9020 -53.66 20240516 3400 22.94 20241210 1.38 Y 251630 500 79 억 141841 N N 490 N 00 N
9 20250414 091003 57 100.00 KOSDAQ 기계·장비 N N N N N 4195 85 2 2.07 6349320 1534 7.47 4075 4195 4075 5340 2880 4110 4139.06 0.89 0 266 4240 4175 4045 3980 3850 4207 4012 80 1230 500 2870 5 1 15942886 669 -20.77 0.56 12 0.01 -202.00 7503.00 10280 20240402 -59.19 3400 20241210 23.38 5390 -22.17 20250210 3585 17.02 20250409 9020 -53.49 20240516 3400 23.38 20241210 1.38 Y 251630 500 79 억 141841 N N 490 N 00 N
10 20250411 160953 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 75 2 1.86 83100495 20542 52.81 3985 4110 3915 5240 2825 4035 4045.39 0.85 0 7190 4181 4107 3976 3902 3771 4145 3940 80 1205 500 2820 5 1 15942886 655 -20.35 0.55 12 0.13 -202.00 7503.00 10690 20240401 -61.55 3400 20241210 20.88 5390 -23.75 20250210 3585 14.64 20250409 9130 -54.98 20240411 3400 20.88 20241210 1.42 Y 251630 500 79 억 134742 N N 490 N 00 N
11 20250411 151001 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 65 2 1.61 76689560 18980 48.80 3985 4110 3915 5240 2825 4035 4040.55 0.85 0 7391 4181 4107 3976 3902 3771 4145 3940 80 1205 500 2820 5 1 15942886 654 -20.30 0.55 12 0.12 -202.00 7503.00 10690 20240401 -61.65 3400 20241210 20.59 5390 -23.93 20250210 3585 14.37 20250409 9130 -55.09 20240411 3400 20.59 20241210 1.42 Y 251630 500 79 억 134742 N N 1182 N 00 N
12 20250411 141000 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 65 2 1.61 68018155 16855 43.33 3985 4110 3915 5240 2825 4035 4035.49 0.85 0 6672 4181 4107 3976 3902 3771 4145 3940 80 1205 500 2820 5 1 15942886 654 -20.30 0.55 12 0.11 -202.00 7503.00 10690 20240401 -61.65 3400 20241210 20.59 5390 -23.93 20250210 3585 14.37 20250409 9130 -55.09 20240411 3400 20.59 20241210 1.42 Y 251630 500 79 억 134742 N N 1182 N 00 N