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
254120/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
20250414,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1610,4,2,0.25,104650181,65274,46.97,1627,1627,1595,2085,1125,1606,1603.24,1.23,0,8508,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,495,37.44,1.71,12,0.21,43.00,939.00,2980,20240613,-45.97,1150,20241209,40.00,2165,-25.64,20250213,1253,28.49,20250102,2980,-45.97,20240613,1150,40.00,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250414,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1608,2,2,0.12,98343473,61345,44.14,1627,1627,1595,2085,1125,1606,1603.12,1.23,0,8002,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,495,37.40,1.71,12,0.20,43.00,939.00,2980,20240613,-46.04,1150,20241209,39.83,2165,-25.73,20250213,1253,28.33,20250102,2980,-46.04,20240613,1150,39.83,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250414,141007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1600,-6,5,-0.37,81935263,51137,36.80,1627,1627,1595,2085,1125,1606,1602.27,1.23,0,7077,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,492,37.21,1.70,12,0.17,43.00,939.00,2980,20240613,-46.31,1150,20241209,39.13,2165,-26.10,20250213,1253,27.69,20250102,2980,-46.31,20240613,1150,39.13,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250414,131005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1605,-1,5,-0.06,67626987,42199,30.37,1627,1627,1595,2085,1125,1606,1602.57,1.23,0,6054,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,494,37.33,1.71,12,0.14,43.00,939.00,2980,20240613,-46.14,1150,20241209,39.57,2165,-25.87,20250213,1253,28.09,20250102,2980,-46.14,20240613,1150,39.57,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250414,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1604,-2,5,-0.12,49549910,30912,22.24,1627,1627,1595,2085,1125,1606,1602.93,1.23,0,1498,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,493,37.30,1.71,12,0.10,43.00,939.00,2980,20240613,-46.17,1150,20241209,39.48,2165,-25.91,20250213,1253,28.01,20250102,2980,-46.17,20240613,1150,39.48,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250414,111002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1606,0,3,0.00,43449441,27108,19.51,1627,1627,1595,2085,1125,1606,1602.83,1.23,0,1511,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,494,37.35,1.71,12,0.09,43.00,939.00,2980,20240613,-46.11,1150,20241209,39.65,2165,-25.82,20250213,1253,28.17,20250102,2980,-46.11,20240613,1150,39.65,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250414,101004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1599,-7,5,-0.44,31025051,19342,13.92,1627,1627,1595,2085,1125,1606,1604.02,1.23,0,610,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,492,37.19,1.70,12,0.06,43.00,939.00,2980,20240613,-46.34,1150,20241209,39.04,2165,-26.14,20250213,1253,27.61,20250102,2980,-46.34,20240613,1150,39.04,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250414,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1608,2,2,0.12,5023455,3113,2.24,1627,1627,1606,2085,1125,1606,1613.74,1.23,0,-648,1660,1632,1578,1550,1496,1647,1565,31,479,100,1090,1,1,30754270,495,37.40,1.71,12,0.01,43.00,939.00,2980,20240613,-46.04,1150,20241209,39.83,2165,-25.73,20250213,1253,28.33,20250102,2980,-46.04,20240613,1150,39.83,20241209,0.50,Y,254120,100,30 억,,376758,N,N,0,N,00,N
20250411,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1606,67,2,4.35,214086820,135021,163.00,1534,1606,1524,2000,1078,1539,1585.58,1.14,0,27314,1599,1568,1543,1512,1487,1584,1528,31,461,100,1040,1,1,30754270,494,37.35,1.71,12,0.44,43.00,939.00,2980,20240613,-46.11,1150,20241209,39.65,2165,-25.82,20250213,1253,28.17,20250102,2980,-46.11,20240613,1150,39.65,20241209,0.52,Y,254120,100,30 억,,349726,N,N,0,N,00,N
20250411,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1605,66,2,4.29,204235565,128886,155.59,1534,1606,1524,2000,1078,1539,1584.62,1.14,0,26626,1599,1568,1543,1512,1487,1584,1528,31,461,100,1040,1,1,30754270,494,37.33,1.71,12,0.42,43.00,939.00,2980,20240613,-46.14,1150,20241209,39.57,2165,-25.87,20250213,1253,28.09,20250102,2980,-46.14,20240613,1150,39.57,20241209,0.52,Y,254120,100,30 억,,349726,N,N,0,N,00,N
20250411,141002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1598,59,2,3.83,146999009,93113,112.41,1534,1606,1524,2000,1078,1539,1578.72,1.14,0,20443,1599,1568,1543,1512,1487,1584,1528,31,461,100,1040,1,1,30754270,491,37.16,1.70,12,0.30,43.00,939.00,2980,20240613,-46.38,1150,20241209,38.96,2165,-26.19,20250213,1253,27.53,20250102,2980,-46.38,20240613,1150,38.96,20241209,0.52,Y,254120,100,30 억,,349726,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 160959 57 100.00 KOSDAQ 기계·장비 N N N N N 1610 4 2 0.25 104650181 65274 46.97 1627 1627 1595 2085 1125 1606 1603.24 1.23 0 8508 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 495 37.44 1.71 12 0.21 43.00 939.00 2980 20240613 -45.97 1150 20241209 40.00 2165 -25.64 20250213 1253 28.49 20250102 2980 -45.97 20240613 1150 40.00 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
3 20250414 151008 57 100.00 KOSDAQ 기계·장비 N N N N N 1608 2 2 0.12 98343473 61345 44.14 1627 1627 1595 2085 1125 1606 1603.12 1.23 0 8002 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 495 37.40 1.71 12 0.20 43.00 939.00 2980 20240613 -46.04 1150 20241209 39.83 2165 -25.73 20250213 1253 28.33 20250102 2980 -46.04 20240613 1150 39.83 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
4 20250414 141007 57 100.00 KOSDAQ 기계·장비 N N N N N 1600 -6 5 -0.37 81935263 51137 36.80 1627 1627 1595 2085 1125 1606 1602.27 1.23 0 7077 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 492 37.21 1.70 12 0.17 43.00 939.00 2980 20240613 -46.31 1150 20241209 39.13 2165 -26.10 20250213 1253 27.69 20250102 2980 -46.31 20240613 1150 39.13 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
5 20250414 131005 57 100.00 KOSDAQ 기계·장비 N N N N N 1605 -1 5 -0.06 67626987 42199 30.37 1627 1627 1595 2085 1125 1606 1602.57 1.23 0 6054 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 494 37.33 1.71 12 0.14 43.00 939.00 2980 20240613 -46.14 1150 20241209 39.57 2165 -25.87 20250213 1253 28.09 20250102 2980 -46.14 20240613 1150 39.57 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
6 20250414 121007 57 100.00 KOSDAQ 기계·장비 N N N N N 1604 -2 5 -0.12 49549910 30912 22.24 1627 1627 1595 2085 1125 1606 1602.93 1.23 0 1498 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 493 37.30 1.71 12 0.10 43.00 939.00 2980 20240613 -46.17 1150 20241209 39.48 2165 -25.91 20250213 1253 28.01 20250102 2980 -46.17 20240613 1150 39.48 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
7 20250414 111002 57 100.00 KOSDAQ 기계·장비 N N N N N 1606 0 3 0.00 43449441 27108 19.51 1627 1627 1595 2085 1125 1606 1602.83 1.23 0 1511 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 494 37.35 1.71 12 0.09 43.00 939.00 2980 20240613 -46.11 1150 20241209 39.65 2165 -25.82 20250213 1253 28.17 20250102 2980 -46.11 20240613 1150 39.65 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
8 20250414 101004 57 100.00 KOSDAQ 기계·장비 N N N N N 1599 -7 5 -0.44 31025051 19342 13.92 1627 1627 1595 2085 1125 1606 1604.02 1.23 0 610 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 492 37.19 1.70 12 0.06 43.00 939.00 2980 20240613 -46.34 1150 20241209 39.04 2165 -26.14 20250213 1253 27.61 20250102 2980 -46.34 20240613 1150 39.04 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
9 20250414 091005 57 100.00 KOSDAQ 기계·장비 N N N N N 1608 2 2 0.12 5023455 3113 2.24 1627 1627 1606 2085 1125 1606 1613.74 1.23 0 -648 1660 1632 1578 1550 1496 1647 1565 31 479 100 1090 1 1 30754270 495 37.40 1.71 12 0.01 43.00 939.00 2980 20240613 -46.04 1150 20241209 39.83 2165 -25.73 20250213 1253 28.33 20250102 2980 -46.04 20240613 1150 39.83 20241209 0.50 Y 254120 100 30 억 376758 N N 0 N 00 N
10 20250411 160955 57 100.00 KOSDAQ 기계·장비 N N N N N 1606 67 2 4.35 214086820 135021 163.00 1534 1606 1524 2000 1078 1539 1585.58 1.14 0 27314 1599 1568 1543 1512 1487 1584 1528 31 461 100 1040 1 1 30754270 494 37.35 1.71 12 0.44 43.00 939.00 2980 20240613 -46.11 1150 20241209 39.65 2165 -25.82 20250213 1253 28.17 20250102 2980 -46.11 20240613 1150 39.65 20241209 0.52 Y 254120 100 30 억 349726 N N 0 N 00 N
11 20250411 151004 57 100.00 KOSDAQ 기계·장비 N N N N N 1605 66 2 4.29 204235565 128886 155.59 1534 1606 1524 2000 1078 1539 1584.62 1.14 0 26626 1599 1568 1543 1512 1487 1584 1528 31 461 100 1040 1 1 30754270 494 37.33 1.71 12 0.42 43.00 939.00 2980 20240613 -46.14 1150 20241209 39.57 2165 -25.87 20250213 1253 28.09 20250102 2980 -46.14 20240613 1150 39.57 20241209 0.52 Y 254120 100 30 억 349726 N N 0 N 00 N
12 20250411 141002 57 100.00 KOSDAQ 기계·장비 N N N N N 1598 59 2 3.83 146999009 93113 112.41 1534 1606 1524 2000 1078 1539 1578.72 1.14 0 20443 1599 1568 1543 1512 1487 1584 1528 31 461 100 1040 1 1 30754270 491 37.16 1.70 12 0.30 43.00 939.00 2980 20240613 -46.38 1150 20241209 38.96 2165 -26.19 20250213 1253 27.53 20250102 2980 -46.38 20240613 1150 38.96 20241209 0.52 Y 254120 100 30 억 349726 N N 0 N 00 N