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
271830/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
20250414,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1479,22,2,1.51,77495834,52666,241.08,1458,1485,1457,1894,1020,1457,1471.46,0.82,0,2575,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,436,-369.75,0.63,12,0.18,-4.00,2340.00,3815,20240404,-61.23,1330,20241210,11.20,1940,-23.76,20250320,1372,7.80,20250409,3490,-57.62,20240507,1330,11.20,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250414,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1477,20,2,1.37,75177271,51098,233.90,1458,1485,1457,1894,1020,1457,1471.24,0.82,0,2675,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,436,-369.25,0.63,12,0.17,-4.00,2340.00,3815,20240404,-61.28,1330,20241210,11.05,1940,-23.87,20250320,1372,7.65,20250409,3490,-57.68,20240507,1330,11.05,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250414,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1481,24,2,1.65,73103684,49695,227.48,1458,1485,1457,1894,1020,1457,1471.05,0.82,0,2270,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,437,-370.25,0.63,12,0.17,-4.00,2340.00,3815,20240404,-61.18,1330,20241210,11.35,1940,-23.66,20250320,1372,7.94,20250409,3490,-57.56,20240507,1330,11.35,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250414,131022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1481,24,2,1.65,71518636,48625,222.58,1458,1485,1457,1894,1020,1457,1470.82,0.82,0,2077,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,437,-370.25,0.63,12,0.16,-4.00,2340.00,3815,20240404,-61.18,1330,20241210,11.35,1940,-23.66,20250320,1372,7.94,20250409,3490,-57.56,20240507,1330,11.35,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250414,121025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1484,27,2,1.85,70412575,47875,219.15,1458,1485,1457,1894,1020,1457,1470.76,0.82,0,1908,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,438,-371.00,0.63,12,0.16,-4.00,2340.00,3815,20240404,-61.10,1330,20241210,11.58,1940,-23.51,20250320,1372,8.16,20250409,3490,-57.48,20240507,1330,11.58,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250414,111020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1474,17,2,1.17,50546120,34442,157.66,1458,1477,1457,1894,1020,1457,1467.57,0.82,0,1758,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,435,-368.50,0.63,12,0.12,-4.00,2340.00,3815,20240404,-61.36,1330,20241210,10.83,1940,-24.02,20250320,1372,7.43,20250409,3490,-57.77,20240507,1330,10.83,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250414,101022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1471,14,2,0.96,44256476,30180,138.15,1458,1475,1457,1894,1020,1457,1466.42,0.82,0,1552,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,434,-367.75,0.63,12,0.10,-4.00,2340.00,3815,20240404,-61.44,1330,20241210,10.60,1940,-24.18,20250320,1372,7.22,20250409,3490,-57.85,20240507,1330,10.60,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250414,091023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1472,15,2,1.03,2866291,1962,8.98,1458,1472,1458,1894,1020,1457,1460.90,0.82,0,1067,1479,1467,1449,1437,1419,1474,1444,29,437,100,990,1,1,29490202,434,-368.00,0.63,12,0.01,-4.00,2340.00,3815,20240404,-61.42,1330,20241210,10.68,1940,-24.12,20250320,1372,7.29,20250409,3490,-57.82,20240507,1330,10.68,20241210,1.98,Y,271830,100,29 억,,241850,N,N,271,N,00,N
20250411,161012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1457,4,2,0.28,31645659,21845,72.51,1441,1461,1431,1888,1018,1453,1448.65,0.82,0,567,1501,1477,1442,1418,1383,1489,1430,29,435,100,980,1,1,29490202,430,-364.25,0.62,12,0.07,-4.00,2340.00,3815,20240404,-61.81,1330,20241210,9.55,1940,-24.90,20250320,1372,6.20,20250409,3650,-60.08,20240411,1330,9.55,20241210,1.98,Y,271830,100,29 억,,241258,N,N,271,N,00,N
20250411,151021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1455,2,2,0.14,30258611,20893,69.35,1441,1461,1431,1888,1018,1453,1448.27,0.82,0,567,1501,1477,1442,1418,1383,1489,1430,29,435,100,980,1,1,29490202,429,-363.75,0.62,12,0.07,-4.00,2340.00,3815,20240404,-61.86,1330,20241210,9.40,1940,-25.00,20250320,1372,6.05,20250409,3650,-60.14,20240411,1330,9.40,20241210,1.98,Y,271830,100,29 억,,241258,N,N,41,N,00,N
20250411,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1457,4,2,0.28,27875687,19249,63.89,1441,1461,1431,1888,1018,1453,1448.16,0.82,0,200,1501,1477,1442,1418,1383,1489,1430,29,435,100,980,1,1,29490202,430,-364.25,0.62,12,0.07,-4.00,2340.00,3815,20240404,-61.81,1330,20241210,9.55,1940,-24.90,20250320,1372,6.20,20250409,3650,-60.08,20240411,1330,9.55,20241210,1.98,Y,271830,100,29 억,,241258,N,N,41,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 161017 57 100.00 KOSDAQ 기계·장비 N N N N N 1479 22 2 1.51 77495834 52666 241.08 1458 1485 1457 1894 1020 1457 1471.46 0.82 0 2575 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 436 -369.75 0.63 12 0.18 -4.00 2340.00 3815 20240404 -61.23 1330 20241210 11.20 1940 -23.76 20250320 1372 7.80 20250409 3490 -57.62 20240507 1330 11.20 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
3 20250414 151025 57 100.00 KOSDAQ 기계·장비 N N N N N 1477 20 2 1.37 75177271 51098 233.90 1458 1485 1457 1894 1020 1457 1471.24 0.82 0 2675 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 436 -369.25 0.63 12 0.17 -4.00 2340.00 3815 20240404 -61.28 1330 20241210 11.05 1940 -23.87 20250320 1372 7.65 20250409 3490 -57.68 20240507 1330 11.05 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
4 20250414 141025 57 100.00 KOSDAQ 기계·장비 N N N N N 1481 24 2 1.65 73103684 49695 227.48 1458 1485 1457 1894 1020 1457 1471.05 0.82 0 2270 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 437 -370.25 0.63 12 0.17 -4.00 2340.00 3815 20240404 -61.18 1330 20241210 11.35 1940 -23.66 20250320 1372 7.94 20250409 3490 -57.56 20240507 1330 11.35 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
5 20250414 131022 57 100.00 KOSDAQ 기계·장비 N N N N N 1481 24 2 1.65 71518636 48625 222.58 1458 1485 1457 1894 1020 1457 1470.82 0.82 0 2077 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 437 -370.25 0.63 12 0.16 -4.00 2340.00 3815 20240404 -61.18 1330 20241210 11.35 1940 -23.66 20250320 1372 7.94 20250409 3490 -57.56 20240507 1330 11.35 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
6 20250414 121025 57 100.00 KOSDAQ 기계·장비 N N N N N 1484 27 2 1.85 70412575 47875 219.15 1458 1485 1457 1894 1020 1457 1470.76 0.82 0 1908 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 438 -371.00 0.63 12 0.16 -4.00 2340.00 3815 20240404 -61.10 1330 20241210 11.58 1940 -23.51 20250320 1372 8.16 20250409 3490 -57.48 20240507 1330 11.58 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
7 20250414 111020 57 100.00 KOSDAQ 기계·장비 N N N N N 1474 17 2 1.17 50546120 34442 157.66 1458 1477 1457 1894 1020 1457 1467.57 0.82 0 1758 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 435 -368.50 0.63 12 0.12 -4.00 2340.00 3815 20240404 -61.36 1330 20241210 10.83 1940 -24.02 20250320 1372 7.43 20250409 3490 -57.77 20240507 1330 10.83 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
8 20250414 101022 57 100.00 KOSDAQ 기계·장비 N N N N N 1471 14 2 0.96 44256476 30180 138.15 1458 1475 1457 1894 1020 1457 1466.42 0.82 0 1552 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 434 -367.75 0.63 12 0.10 -4.00 2340.00 3815 20240404 -61.44 1330 20241210 10.60 1940 -24.18 20250320 1372 7.22 20250409 3490 -57.85 20240507 1330 10.60 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
9 20250414 091023 57 100.00 KOSDAQ 기계·장비 N N N N N 1472 15 2 1.03 2866291 1962 8.98 1458 1472 1458 1894 1020 1457 1460.90 0.82 0 1067 1479 1467 1449 1437 1419 1474 1444 29 437 100 990 1 1 29490202 434 -368.00 0.63 12 0.01 -4.00 2340.00 3815 20240404 -61.42 1330 20241210 10.68 1940 -24.12 20250320 1372 7.29 20250409 3490 -57.82 20240507 1330 10.68 20241210 1.98 Y 271830 100 29 억 241850 N N 271 N 00 N
10 20250411 161012 57 100.00 KOSDAQ 기계·장비 N N N N N 1457 4 2 0.28 31645659 21845 72.51 1441 1461 1431 1888 1018 1453 1448.65 0.82 0 567 1501 1477 1442 1418 1383 1489 1430 29 435 100 980 1 1 29490202 430 -364.25 0.62 12 0.07 -4.00 2340.00 3815 20240404 -61.81 1330 20241210 9.55 1940 -24.90 20250320 1372 6.20 20250409 3650 -60.08 20240411 1330 9.55 20241210 1.98 Y 271830 100 29 억 241258 N N 271 N 00 N
11 20250411 151021 57 100.00 KOSDAQ 기계·장비 N N N N N 1455 2 2 0.14 30258611 20893 69.35 1441 1461 1431 1888 1018 1453 1448.27 0.82 0 567 1501 1477 1442 1418 1383 1489 1430 29 435 100 980 1 1 29490202 429 -363.75 0.62 12 0.07 -4.00 2340.00 3815 20240404 -61.86 1330 20241210 9.40 1940 -25.00 20250320 1372 6.05 20250409 3650 -60.14 20240411 1330 9.40 20241210 1.98 Y 271830 100 29 억 241258 N N 41 N 00 N
12 20250411 141019 57 100.00 KOSDAQ 기계·장비 N N N N N 1457 4 2 0.28 27875687 19249 63.89 1441 1461 1431 1888 1018 1453 1448.16 0.82 0 200 1501 1477 1442 1418 1383 1489 1430 29 435 100 980 1 1 29490202 430 -364.25 0.62 12 0.07 -4.00 2340.00 3815 20240404 -61.81 1330 20241210 9.55 1940 -24.90 20250320 1372 6.20 20250409 3650 -60.08 20240411 1330 9.55 20241210 1.98 Y 271830 100 29 억 241258 N N 41 N 00 N