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
340930/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
20250414,161116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,468,1,29.87,3366519359,1829557,1304.81,1570,2035,1570,2035,1097,1567,1838.56,1.53,0,-59071,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,5,1,34204450,696,-2.43,1.62,12,5.35,-839.00,1260.00,6000,20240416,-66.08,1030,20241209,97.57,3040,-33.06,20250217,1142,78.20,20250207,15880,-87.19,20240415,1030,97.57,20241209,0.00,Y,340930,500,171 억,,522550,N,N,35768,N,00,N
20250414,151125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,432,2,27.57,2566080960,1434353,1022.96,1570,2025,1570,2035,1097,1567,1789.02,1.53,0,-47195,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,1,1,34204450,684,-2.38,1.59,12,4.19,-839.00,1260.00,6000,20240416,-66.68,1030,20241209,94.08,3040,-34.24,20250217,1142,75.04,20250207,15880,-87.41,20240415,1030,94.08,20241209,0.00,Y,340930,500,171 억,,522550,N,N,20398,N,00,N
20250414,141125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1758,191,2,12.19,1516619969,877805,626.04,1570,1803,1570,2035,1097,1567,1727.74,1.53,0,-18926,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,1,1,34204450,601,-2.10,1.40,12,2.57,-839.00,1260.00,6000,20240416,-70.70,1030,20241209,70.68,3040,-42.17,20250217,1142,53.94,20250207,15880,-88.93,20240415,1030,70.68,20241209,0.00,Y,340930,500,171 억,,522550,N,N,20398,N,00,N
20250414,131122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1716,149,2,9.51,1416987169,820167,584.93,1570,1803,1570,2035,1097,1567,1727.68,1.53,0,-35518,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,1,1,34204450,587,-2.05,1.36,12,2.40,-839.00,1260.00,6000,20240416,-71.40,1030,20241209,66.60,3040,-43.55,20250217,1142,50.26,20250207,15880,-89.19,20240415,1030,66.60,20241209,0.00,Y,340930,500,171 억,,522550,N,N,20398,N,00,N
20250414,121126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,131,2,8.36,1383691314,800648,571.01,1570,1803,1570,2035,1097,1567,1728.21,1.53,0,-35478,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,1,1,34204450,581,-2.02,1.35,12,2.34,-839.00,1260.00,6000,20240416,-71.70,1030,20241209,64.85,3040,-44.14,20250217,1142,48.69,20250207,15880,-89.31,20240415,1030,64.85,20241209,0.00,Y,340930,500,171 억,,522550,N,N,20398,N,00,N
20250414,111119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,126,2,8.04,1338637670,774098,552.08,1570,1803,1570,2035,1097,1567,1729.29,1.53,0,-36172,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,1,1,34204450,579,-2.02,1.34,12,2.26,-839.00,1260.00,6000,20240416,-71.78,1030,20241209,64.37,3040,-44.31,20250217,1142,48.25,20250207,15880,-89.34,20240415,1030,64.37,20241209,0.00,Y,340930,500,171 억,,522550,N,N,20398,N,00,N
20250414,101122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,124,2,7.91,1248708112,721412,514.50,1570,1803,1570,2035,1097,1567,1730.92,1.53,0,-32511,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,1,1,34204450,578,-2.02,1.34,12,2.11,-839.00,1260.00,6000,20240416,-71.82,1030,20241209,64.17,3040,-44.38,20250217,1142,48.07,20250207,15880,-89.35,20240415,1030,64.17,20241209,0.00,Y,340930,500,171 억,,522550,N,N,20398,N,00,N
20250414,091123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1774,207,2,13.21,314046412,182293,130.01,1570,1787,1570,2035,1097,1567,1722.76,1.53,0,-17627,1621,1593,1561,1533,1501,1608,1548,171,468,500,940,1,1,34204450,607,-2.11,1.41,12,0.53,-839.00,1260.00,6000,20240416,-70.43,1030,20241209,72.23,3040,-41.64,20250217,1142,55.34,20250207,15880,-88.83,20240415,1030,72.23,20241209,0.00,Y,340930,500,171 억,,522550,N,N,20398,N,00,N
20250411,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1567,-1,5,-0.06,217136567,139301,51.41,1538,1589,1529,2035,1098,1568,1558.76,1.41,0,39716,1718,1643,1564,1489,1410,1603,1449,171,467,500,940,1,1,34204450,536,-1.87,1.24,12,0.41,-839.00,1260.00,6008,20240401,-73.92,1030,20241209,52.14,3040,-48.45,20250217,1142,37.22,20250207,15880,-90.13,20240415,1030,52.14,20241209,0.00,Y,340930,500,171 억,,482070,N,N,20398,N,00,N
20250411,151121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,-8,5,-0.51,214563001,137659,50.80,1538,1589,1529,2035,1098,1568,1558.66,1.41,0,41137,1718,1643,1564,1489,1410,1603,1449,171,467,500,940,1,1,34204450,534,-1.86,1.24,12,0.40,-839.00,1260.00,6008,20240401,-74.03,1030,20241209,51.46,3040,-48.68,20250217,1142,36.60,20250207,15880,-90.18,20240415,1030,51.46,20241209,0.00,Y,340930,500,171 억,,482070,N,N,10820,N,00,N
20250411,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1560,-8,5,-0.51,176638773,113460,41.87,1538,1589,1529,2035,1098,1568,1556.84,1.41,0,42868,1718,1643,1564,1489,1410,1603,1449,171,467,500,940,1,1,34204450,534,-1.86,1.24,12,0.33,-839.00,1260.00,6008,20240401,-74.03,1030,20241209,51.46,3040,-48.68,20250217,1142,36.60,20250207,15880,-90.18,20240415,1030,51.46,20241209,0.00,Y,340930,500,171 억,,482070,N,N,10820,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 161116 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 468 1 29.87 3366519359 1829557 1304.81 1570 2035 1570 2035 1097 1567 1838.56 1.53 0 -59071 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 5 1 34204450 696 -2.43 1.62 12 5.35 -839.00 1260.00 6000 20240416 -66.08 1030 20241209 97.57 3040 -33.06 20250217 1142 78.20 20250207 15880 -87.19 20240415 1030 97.57 20241209 0.00 Y 340930 500 171 억 522550 N N 35768 N 00 N
3 20250414 151125 57 100.00 KOSDAQ 기계·장비 N N N N N 1999 432 2 27.57 2566080960 1434353 1022.96 1570 2025 1570 2035 1097 1567 1789.02 1.53 0 -47195 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 1 1 34204450 684 -2.38 1.59 12 4.19 -839.00 1260.00 6000 20240416 -66.68 1030 20241209 94.08 3040 -34.24 20250217 1142 75.04 20250207 15880 -87.41 20240415 1030 94.08 20241209 0.00 Y 340930 500 171 억 522550 N N 20398 N 00 N
4 20250414 141125 57 100.00 KOSDAQ 기계·장비 N N N N N 1758 191 2 12.19 1516619969 877805 626.04 1570 1803 1570 2035 1097 1567 1727.74 1.53 0 -18926 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 1 1 34204450 601 -2.10 1.40 12 2.57 -839.00 1260.00 6000 20240416 -70.70 1030 20241209 70.68 3040 -42.17 20250217 1142 53.94 20250207 15880 -88.93 20240415 1030 70.68 20241209 0.00 Y 340930 500 171 억 522550 N N 20398 N 00 N
5 20250414 131122 57 100.00 KOSDAQ 기계·장비 N N N N N 1716 149 2 9.51 1416987169 820167 584.93 1570 1803 1570 2035 1097 1567 1727.68 1.53 0 -35518 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 1 1 34204450 587 -2.05 1.36 12 2.40 -839.00 1260.00 6000 20240416 -71.40 1030 20241209 66.60 3040 -43.55 20250217 1142 50.26 20250207 15880 -89.19 20240415 1030 66.60 20241209 0.00 Y 340930 500 171 억 522550 N N 20398 N 00 N
6 20250414 121126 57 100.00 KOSDAQ 기계·장비 N N N N N 1698 131 2 8.36 1383691314 800648 571.01 1570 1803 1570 2035 1097 1567 1728.21 1.53 0 -35478 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 1 1 34204450 581 -2.02 1.35 12 2.34 -839.00 1260.00 6000 20240416 -71.70 1030 20241209 64.85 3040 -44.14 20250217 1142 48.69 20250207 15880 -89.31 20240415 1030 64.85 20241209 0.00 Y 340930 500 171 억 522550 N N 20398 N 00 N
7 20250414 111119 57 100.00 KOSDAQ 기계·장비 N N N N N 1693 126 2 8.04 1338637670 774098 552.08 1570 1803 1570 2035 1097 1567 1729.29 1.53 0 -36172 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 1 1 34204450 579 -2.02 1.34 12 2.26 -839.00 1260.00 6000 20240416 -71.78 1030 20241209 64.37 3040 -44.31 20250217 1142 48.25 20250207 15880 -89.34 20240415 1030 64.37 20241209 0.00 Y 340930 500 171 억 522550 N N 20398 N 00 N
8 20250414 101122 57 100.00 KOSDAQ 기계·장비 N N N N N 1691 124 2 7.91 1248708112 721412 514.50 1570 1803 1570 2035 1097 1567 1730.92 1.53 0 -32511 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 1 1 34204450 578 -2.02 1.34 12 2.11 -839.00 1260.00 6000 20240416 -71.82 1030 20241209 64.17 3040 -44.38 20250217 1142 48.07 20250207 15880 -89.35 20240415 1030 64.17 20241209 0.00 Y 340930 500 171 억 522550 N N 20398 N 00 N
9 20250414 091123 57 100.00 KOSDAQ 기계·장비 N N N N N 1774 207 2 13.21 314046412 182293 130.01 1570 1787 1570 2035 1097 1567 1722.76 1.53 0 -17627 1621 1593 1561 1533 1501 1608 1548 171 468 500 940 1 1 34204450 607 -2.11 1.41 12 0.53 -839.00 1260.00 6000 20240416 -70.43 1030 20241209 72.23 3040 -41.64 20250217 1142 55.34 20250207 15880 -88.83 20240415 1030 72.23 20241209 0.00 Y 340930 500 171 억 522550 N N 20398 N 00 N
10 20250411 161111 57 100.00 KOSDAQ 기계·장비 N N N N N 1567 -1 5 -0.06 217136567 139301 51.41 1538 1589 1529 2035 1098 1568 1558.76 1.41 0 39716 1718 1643 1564 1489 1410 1603 1449 171 467 500 940 1 1 34204450 536 -1.87 1.24 12 0.41 -839.00 1260.00 6008 20240401 -73.92 1030 20241209 52.14 3040 -48.45 20250217 1142 37.22 20250207 15880 -90.13 20240415 1030 52.14 20241209 0.00 Y 340930 500 171 억 482070 N N 20398 N 00 N
11 20250411 151121 57 100.00 KOSDAQ 기계·장비 N N N N N 1560 -8 5 -0.51 214563001 137659 50.80 1538 1589 1529 2035 1098 1568 1558.66 1.41 0 41137 1718 1643 1564 1489 1410 1603 1449 171 467 500 940 1 1 34204450 534 -1.86 1.24 12 0.40 -839.00 1260.00 6008 20240401 -74.03 1030 20241209 51.46 3040 -48.68 20250217 1142 36.60 20250207 15880 -90.18 20240415 1030 51.46 20241209 0.00 Y 340930 500 171 억 482070 N N 10820 N 00 N
12 20250411 141119 57 100.00 KOSDAQ 기계·장비 N N N N N 1560 -8 5 -0.51 176638773 113460 41.87 1538 1589 1529 2035 1098 1568 1556.84 1.41 0 42868 1718 1643 1564 1489 1410 1603 1449 171 467 500 940 1 1 34204450 534 -1.86 1.24 12 0.33 -839.00 1260.00 6008 20240401 -74.03 1030 20241209 51.46 3040 -48.68 20250217 1142 36.60 20250207 15880 -90.18 20240415 1030 51.46 20241209 0.00 Y 340930 500 171 억 482070 N N 10820 N 00 N