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
257370/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
20250414,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2885,20,2,0.70,26146655,9073,63.94,2865,2900,2850,3720,2010,2865,2881.81,1.32,0,208,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,361,24.45,1.20,12,0.07,118.00,2396.00,10840,20241010,-73.39,2500,20250409,15.40,3835,-24.77,20250106,2500,15.40,20250409,10840,-73.39,20241010,2500,15.40,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250414,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,15,2,0.52,24151735,8381,59.06,2865,2900,2850,3720,2010,2865,2881.72,1.32,0,208,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,360,24.41,1.20,12,0.07,118.00,2396.00,10840,20241010,-73.43,2500,20250409,15.20,3835,-24.90,20250106,2500,15.20,20250409,10840,-73.43,20241010,2500,15.20,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250414,141009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2885,20,2,0.70,21663215,7514,52.95,2865,2900,2850,3720,2010,2865,2883.05,1.32,0,178,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,361,24.45,1.20,12,0.06,118.00,2396.00,10840,20241010,-73.39,2500,20250409,15.40,3835,-24.77,20250106,2500,15.40,20250409,10840,-73.39,20241010,2500,15.40,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250414,131007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,35,2,1.22,21466550,7446,52.47,2865,2900,2850,3720,2010,2865,2882.96,1.32,0,122,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,363,24.58,1.21,12,0.06,118.00,2396.00,10840,20241010,-73.25,2500,20250409,16.00,3835,-24.38,20250106,2500,16.00,20250409,10840,-73.25,20241010,2500,16.00,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250414,121010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,35,2,1.22,17955660,6232,43.92,2865,2900,2850,3720,2010,2865,2881.20,1.32,0,122,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,363,24.58,1.21,12,0.05,118.00,2396.00,10840,20241010,-73.25,2500,20250409,16.00,3835,-24.38,20250106,2500,16.00,20250409,10840,-73.25,20241010,2500,16.00,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250414,111004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,35,2,1.22,15042875,5226,36.83,2865,2900,2850,3720,2010,2865,2878.47,1.32,0,221,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,363,24.58,1.21,12,0.04,118.00,2396.00,10840,20241010,-73.25,2500,20250409,16.00,3835,-24.38,20250106,2500,16.00,20250409,10840,-73.25,20241010,2500,16.00,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250414,101007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,30,2,1.05,11933410,4152,29.26,2865,2895,2850,3720,2010,2865,2874.14,1.32,0,-315,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,362,24.53,1.21,12,0.03,118.00,2396.00,10840,20241010,-73.29,2500,20250409,15.80,3835,-24.51,20250106,2500,15.80,20250409,10840,-73.29,20241010,2500,15.80,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250414,091007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,25,2,0.87,5550305,1937,13.65,2865,2890,2865,3720,2010,2865,2865.41,1.32,0,-68,2911,2887,2841,2817,2771,2900,2830,63,855,500,1710,5,1,12504861,361,24.49,1.21,12,0.02,118.00,2396.00,10840,20241010,-73.34,2500,20250409,15.60,3835,-24.64,20250106,2500,15.60,20250409,10840,-73.34,20241010,2500,15.60,20250409,0.00,Y,257370,500,62 억,,164551,N,N,0,N,00,N
20250411,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,70,2,2.50,40110413,14189,54.37,2795,2865,2795,3630,1960,2795,2826.87,1.29,0,3373,2915,2855,2740,2680,2565,2885,2710,63,835,500,1670,5,1,12504861,358,24.28,1.20,12,0.11,118.00,2396.00,10840,20241010,-73.57,2500,20250409,14.60,3835,-25.29,20250106,2500,14.60,20250409,10840,-73.57,20241010,2500,14.60,20250409,0.00,Y,257370,500,62 억,,161165,N,N,0,N,00,N
20250411,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,70,2,2.50,38614903,13667,52.37,2795,2865,2795,3630,1960,2795,2825.41,1.29,0,3245,2915,2855,2740,2680,2565,2885,2710,63,835,500,1670,5,1,12504861,358,24.28,1.20,12,0.11,118.00,2396.00,10840,20241010,-73.57,2500,20250409,14.60,3835,-25.29,20250106,2500,14.60,20250409,10840,-73.57,20241010,2500,14.60,20250409,0.00,Y,257370,500,62 억,,161165,N,N,0,N,00,N
20250411,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,55,2,1.97,32342252,11465,43.94,2795,2850,2795,3630,1960,2795,2820.96,1.29,0,2602,2915,2855,2740,2680,2565,2885,2710,63,835,500,1670,5,1,12504861,356,24.15,1.19,12,0.09,118.00,2396.00,10840,20241010,-73.71,2500,20250409,14.00,3835,-25.68,20250106,2500,14.00,20250409,10840,-73.71,20241010,2500,14.00,20250409,0.00,Y,257370,500,62 억,,161165,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 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 2885 20 2 0.70 26146655 9073 63.94 2865 2900 2850 3720 2010 2865 2881.81 1.32 0 208 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 361 24.45 1.20 12 0.07 118.00 2396.00 10840 20241010 -73.39 2500 20250409 15.40 3835 -24.77 20250106 2500 15.40 20250409 10840 -73.39 20241010 2500 15.40 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
3 20250414 151010 57 100.00 KOSDAQ 기계·장비 N N N N N 2880 15 2 0.52 24151735 8381 59.06 2865 2900 2850 3720 2010 2865 2881.72 1.32 0 208 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 360 24.41 1.20 12 0.07 118.00 2396.00 10840 20241010 -73.43 2500 20250409 15.20 3835 -24.90 20250106 2500 15.20 20250409 10840 -73.43 20241010 2500 15.20 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
4 20250414 141009 57 100.00 KOSDAQ 기계·장비 N N N N N 2885 20 2 0.70 21663215 7514 52.95 2865 2900 2850 3720 2010 2865 2883.05 1.32 0 178 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 361 24.45 1.20 12 0.06 118.00 2396.00 10840 20241010 -73.39 2500 20250409 15.40 3835 -24.77 20250106 2500 15.40 20250409 10840 -73.39 20241010 2500 15.40 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
5 20250414 131007 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 35 2 1.22 21466550 7446 52.47 2865 2900 2850 3720 2010 2865 2882.96 1.32 0 122 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 363 24.58 1.21 12 0.06 118.00 2396.00 10840 20241010 -73.25 2500 20250409 16.00 3835 -24.38 20250106 2500 16.00 20250409 10840 -73.25 20241010 2500 16.00 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
6 20250414 121010 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 35 2 1.22 17955660 6232 43.92 2865 2900 2850 3720 2010 2865 2881.20 1.32 0 122 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 363 24.58 1.21 12 0.05 118.00 2396.00 10840 20241010 -73.25 2500 20250409 16.00 3835 -24.38 20250106 2500 16.00 20250409 10840 -73.25 20241010 2500 16.00 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
7 20250414 111004 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 35 2 1.22 15042875 5226 36.83 2865 2900 2850 3720 2010 2865 2878.47 1.32 0 221 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 363 24.58 1.21 12 0.04 118.00 2396.00 10840 20241010 -73.25 2500 20250409 16.00 3835 -24.38 20250106 2500 16.00 20250409 10840 -73.25 20241010 2500 16.00 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
8 20250414 101007 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 30 2 1.05 11933410 4152 29.26 2865 2895 2850 3720 2010 2865 2874.14 1.32 0 -315 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 362 24.53 1.21 12 0.03 118.00 2396.00 10840 20241010 -73.29 2500 20250409 15.80 3835 -24.51 20250106 2500 15.80 20250409 10840 -73.29 20241010 2500 15.80 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
9 20250414 091007 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 25 2 0.87 5550305 1937 13.65 2865 2890 2865 3720 2010 2865 2865.41 1.32 0 -68 2911 2887 2841 2817 2771 2900 2830 63 855 500 1710 5 1 12504861 361 24.49 1.21 12 0.02 118.00 2396.00 10840 20241010 -73.34 2500 20250409 15.60 3835 -24.64 20250106 2500 15.60 20250409 10840 -73.34 20241010 2500 15.60 20250409 0.00 Y 257370 500 62 억 164551 N N 0 N 00 N
10 20250411 160957 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 70 2 2.50 40110413 14189 54.37 2795 2865 2795 3630 1960 2795 2826.87 1.29 0 3373 2915 2855 2740 2680 2565 2885 2710 63 835 500 1670 5 1 12504861 358 24.28 1.20 12 0.11 118.00 2396.00 10840 20241010 -73.57 2500 20250409 14.60 3835 -25.29 20250106 2500 14.60 20250409 10840 -73.57 20241010 2500 14.60 20250409 0.00 Y 257370 500 62 억 161165 N N 0 N 00 N
11 20250411 151006 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 70 2 2.50 38614903 13667 52.37 2795 2865 2795 3630 1960 2795 2825.41 1.29 0 3245 2915 2855 2740 2680 2565 2885 2710 63 835 500 1670 5 1 12504861 358 24.28 1.20 12 0.11 118.00 2396.00 10840 20241010 -73.57 2500 20250409 14.60 3835 -25.29 20250106 2500 14.60 20250409 10840 -73.57 20241010 2500 14.60 20250409 0.00 Y 257370 500 62 억 161165 N N 0 N 00 N
12 20250411 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 55 2 1.97 32342252 11465 43.94 2795 2850 2795 3630 1960 2795 2820.96 1.29 0 2602 2915 2855 2740 2680 2565 2885 2710 63 835 500 1670 5 1 12504861 356 24.15 1.19 12 0.09 118.00 2396.00 10840 20241010 -73.71 2500 20250409 14.00 3835 -25.68 20250106 2500 14.00 20250409 10840 -73.71 20241010 2500 14.00 20250409 0.00 Y 257370 500 62 억 161165 N N 0 N 00 N