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
320000/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
20250414,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,160,2,5.53,293693007,98537,125.49,2900,3060,2885,3760,2030,2895,2980.46,0.98,0,10217,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,854,-3.48,2.28,12,0.35,-878.00,1342.00,5410,20240614,-43.53,2165,20240820,41.11,3335,-8.40,20250109,2165,41.11,20250221,5410,-43.53,20240614,2165,41.11,20240820,2.67,Y,320000,100,27 억,,274753,N,N,1287,N,00,N
20250414,151109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,160,2,5.53,277153227,93111,118.58,2900,3060,2885,3760,2030,2895,2976.59,0.98,0,9466,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,854,-3.48,2.28,12,0.33,-878.00,1342.00,5410,20240614,-43.53,2165,20240820,41.11,3335,-8.40,20250109,2165,41.11,20250221,5410,-43.53,20240614,2165,41.11,20240820,2.67,Y,320000,100,27 억,,274753,N,N,632,N,00,N
20250414,141109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,85,2,2.94,157590502,53467,68.09,2900,3000,2885,3760,2030,2895,2947.43,0.98,0,-4529,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,833,-3.39,2.22,12,0.19,-878.00,1342.00,5410,20240614,-44.92,2165,20240820,37.64,3335,-10.64,20250109,2165,37.64,20250221,5410,-44.92,20240614,2165,37.64,20240820,2.67,Y,320000,100,27 억,,274753,N,N,632,N,00,N
20250414,131107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,95,2,3.28,154193782,52325,66.64,2900,3000,2885,3760,2030,2895,2946.85,0.98,0,-4276,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,836,-3.41,2.23,12,0.19,-878.00,1342.00,5410,20240614,-44.73,2165,20240820,38.11,3335,-10.34,20250109,2165,38.11,20250221,5410,-44.73,20240614,2165,38.11,20240820,2.67,Y,320000,100,27 억,,274753,N,N,632,N,00,N
20250414,121110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,65,2,2.25,135055072,45883,58.43,2900,3000,2885,3760,2030,2895,2943.47,0.98,0,-2964,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,828,-3.37,2.21,12,0.16,-878.00,1342.00,5410,20240614,-45.29,2165,20240820,36.72,3335,-11.24,20250109,2165,36.72,20250221,5410,-45.29,20240614,2165,36.72,20240820,2.67,Y,320000,100,27 억,,274753,N,N,632,N,00,N
20250414,111103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,60,2,2.07,125286052,42564,54.21,2900,3000,2885,3760,2030,2895,2943.47,0.98,0,-4747,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,826,-3.37,2.20,12,0.15,-878.00,1342.00,5410,20240614,-45.38,2165,20240820,36.49,3335,-11.39,20250109,2165,36.49,20250221,5410,-45.38,20240614,2165,36.49,20240820,2.67,Y,320000,100,27 억,,274753,N,N,632,N,00,N
20250414,101106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,30,2,1.04,78938477,26721,34.03,2900,3000,2885,3760,2030,2895,2954.17,0.98,0,-6707,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,818,-3.33,2.18,12,0.10,-878.00,1342.00,5410,20240614,-45.93,2165,20240820,35.10,3335,-12.29,20250109,2165,35.10,20250221,5410,-45.93,20240614,2165,35.10,20240820,2.67,Y,320000,100,27 억,,274753,N,N,632,N,00,N
20250414,091107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,5,2,0.17,8356915,2857,3.64,2900,2955,2885,3760,2030,2895,2925.07,0.98,0,-4,3028,2961,2883,2816,2738,2995,2850,28,865,100,1960,5,1,27965627,811,-3.30,2.16,12,0.01,-878.00,1342.00,5410,20240614,-46.40,2165,20240820,33.95,3335,-13.04,20250109,2165,33.95,20250221,5410,-46.40,20240614,2165,33.95,20240820,2.67,Y,320000,100,27 억,,274753,N,N,632,N,00,N
20250411,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,50,2,1.76,225957013,78119,132.43,2845,2950,2805,3695,1995,2845,2892.47,0.92,0,18658,3008,2926,2853,2771,2698,2890,2735,28,850,100,1930,5,1,27965627,810,-3.30,2.16,12,0.28,-878.00,1342.00,5410,20240614,-46.49,2165,20240820,33.72,3335,-13.19,20250109,2165,33.72,20250221,5410,-46.49,20240614,2165,33.72,20240820,2.82,Y,320000,100,27 억,,256246,N,N,632,N,00,N
20250411,151105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2885,40,2,1.41,217801568,75296,127.64,2845,2950,2805,3695,1995,2845,2892.60,0.92,0,18778,3008,2926,2853,2771,2698,2890,2735,28,850,100,1930,5,1,27965627,807,-3.29,2.15,12,0.27,-878.00,1342.00,5410,20240614,-46.67,2165,20240820,33.26,3335,-13.49,20250109,2165,33.26,20250221,5410,-46.67,20240614,2165,33.26,20240820,2.82,Y,320000,100,27 억,,256246,N,N,521,N,00,N
20250411,141103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,25,2,0.88,182403608,63042,106.87,2845,2950,2805,3695,1995,2845,2893.37,0.92,0,18775,3008,2926,2853,2771,2698,2890,2735,28,850,100,1930,5,1,27965627,803,-3.27,2.14,12,0.23,-878.00,1342.00,5410,20240614,-46.95,2165,20240820,32.56,3335,-13.94,20250109,2165,32.56,20250221,5410,-46.95,20240614,2165,32.56,20240820,2.82,Y,320000,100,27 억,,256246,N,N,521,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 161100 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 160 2 5.53 293693007 98537 125.49 2900 3060 2885 3760 2030 2895 2980.46 0.98 0 10217 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 854 -3.48 2.28 12 0.35 -878.00 1342.00 5410 20240614 -43.53 2165 20240820 41.11 3335 -8.40 20250109 2165 41.11 20250221 5410 -43.53 20240614 2165 41.11 20240820 2.67 Y 320000 100 27 억 274753 N N 1287 N 00 N
3 20250414 151109 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 160 2 5.53 277153227 93111 118.58 2900 3060 2885 3760 2030 2895 2976.59 0.98 0 9466 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 854 -3.48 2.28 12 0.33 -878.00 1342.00 5410 20240614 -43.53 2165 20240820 41.11 3335 -8.40 20250109 2165 41.11 20250221 5410 -43.53 20240614 2165 41.11 20240820 2.67 Y 320000 100 27 억 274753 N N 632 N 00 N
4 20250414 141109 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 85 2 2.94 157590502 53467 68.09 2900 3000 2885 3760 2030 2895 2947.43 0.98 0 -4529 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 833 -3.39 2.22 12 0.19 -878.00 1342.00 5410 20240614 -44.92 2165 20240820 37.64 3335 -10.64 20250109 2165 37.64 20250221 5410 -44.92 20240614 2165 37.64 20240820 2.67 Y 320000 100 27 억 274753 N N 632 N 00 N
5 20250414 131107 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 95 2 3.28 154193782 52325 66.64 2900 3000 2885 3760 2030 2895 2946.85 0.98 0 -4276 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 836 -3.41 2.23 12 0.19 -878.00 1342.00 5410 20240614 -44.73 2165 20240820 38.11 3335 -10.34 20250109 2165 38.11 20250221 5410 -44.73 20240614 2165 38.11 20240820 2.67 Y 320000 100 27 억 274753 N N 632 N 00 N
6 20250414 121110 57 100.00 KOSDAQ 기계·장비 N N N N N 2960 65 2 2.25 135055072 45883 58.43 2900 3000 2885 3760 2030 2895 2943.47 0.98 0 -2964 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 828 -3.37 2.21 12 0.16 -878.00 1342.00 5410 20240614 -45.29 2165 20240820 36.72 3335 -11.24 20250109 2165 36.72 20250221 5410 -45.29 20240614 2165 36.72 20240820 2.67 Y 320000 100 27 억 274753 N N 632 N 00 N
7 20250414 111103 57 100.00 KOSDAQ 기계·장비 N N N N N 2955 60 2 2.07 125286052 42564 54.21 2900 3000 2885 3760 2030 2895 2943.47 0.98 0 -4747 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 826 -3.37 2.20 12 0.15 -878.00 1342.00 5410 20240614 -45.38 2165 20240820 36.49 3335 -11.39 20250109 2165 36.49 20250221 5410 -45.38 20240614 2165 36.49 20240820 2.67 Y 320000 100 27 억 274753 N N 632 N 00 N
8 20250414 101106 57 100.00 KOSDAQ 기계·장비 N N N N N 2925 30 2 1.04 78938477 26721 34.03 2900 3000 2885 3760 2030 2895 2954.17 0.98 0 -6707 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 818 -3.33 2.18 12 0.10 -878.00 1342.00 5410 20240614 -45.93 2165 20240820 35.10 3335 -12.29 20250109 2165 35.10 20250221 5410 -45.93 20240614 2165 35.10 20240820 2.67 Y 320000 100 27 억 274753 N N 632 N 00 N
9 20250414 091107 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 5 2 0.17 8356915 2857 3.64 2900 2955 2885 3760 2030 2895 2925.07 0.98 0 -4 3028 2961 2883 2816 2738 2995 2850 28 865 100 1960 5 1 27965627 811 -3.30 2.16 12 0.01 -878.00 1342.00 5410 20240614 -46.40 2165 20240820 33.95 3335 -13.04 20250109 2165 33.95 20250221 5410 -46.40 20240614 2165 33.95 20240820 2.67 Y 320000 100 27 억 274753 N N 632 N 00 N
10 20250411 161055 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 50 2 1.76 225957013 78119 132.43 2845 2950 2805 3695 1995 2845 2892.47 0.92 0 18658 3008 2926 2853 2771 2698 2890 2735 28 850 100 1930 5 1 27965627 810 -3.30 2.16 12 0.28 -878.00 1342.00 5410 20240614 -46.49 2165 20240820 33.72 3335 -13.19 20250109 2165 33.72 20250221 5410 -46.49 20240614 2165 33.72 20240820 2.82 Y 320000 100 27 억 256246 N N 632 N 00 N
11 20250411 151105 57 100.00 KOSDAQ 기계·장비 N N N N N 2885 40 2 1.41 217801568 75296 127.64 2845 2950 2805 3695 1995 2845 2892.60 0.92 0 18778 3008 2926 2853 2771 2698 2890 2735 28 850 100 1930 5 1 27965627 807 -3.29 2.15 12 0.27 -878.00 1342.00 5410 20240614 -46.67 2165 20240820 33.26 3335 -13.49 20250109 2165 33.26 20250221 5410 -46.67 20240614 2165 33.26 20240820 2.82 Y 320000 100 27 억 256246 N N 521 N 00 N
12 20250411 141103 57 100.00 KOSDAQ 기계·장비 N N N N N 2870 25 2 0.88 182403608 63042 106.87 2845 2950 2805 3695 1995 2845 2893.37 0.92 0 18775 3008 2926 2853 2771 2698 2890 2735 28 850 100 1930 5 1 27965627 803 -3.27 2.14 12 0.23 -878.00 1342.00 5410 20240614 -46.95 2165 20240820 32.56 3335 -13.94 20250109 2165 32.56 20250221 5410 -46.95 20240614 2165 32.56 20240820 2.82 Y 320000 100 27 억 256246 N N 521 N 00 N