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
469750/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
20250414,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,920,23,2,2.56,96481584,105617,143.44,897,924,897,1166,628,897,913.49,2.18,0,21794,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,312,-6.81,0.86,12,0.31,-135.00,1065.00,4945,20240904,-81.40,841,20250409,9.39,1221,-24.65,20250221,841,9.39,20250409,4945,-81.40,20240904,841,9.39,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250414,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,922,25,2,2.79,94778142,103766,140.93,897,924,897,1166,628,897,913.38,2.18,0,21435,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,313,-6.83,0.87,12,0.31,-135.00,1065.00,4945,20240904,-81.35,841,20250409,9.63,1221,-24.49,20250221,841,9.63,20250409,4945,-81.35,20240904,841,9.63,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250414,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,917,20,2,2.23,90348924,98947,134.39,897,924,897,1166,628,897,913.10,2.18,0,20172,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,311,-6.79,0.86,12,0.29,-135.00,1065.00,4945,20240904,-81.46,841,20250409,9.04,1221,-24.90,20250221,841,9.04,20250409,4945,-81.46,20240904,841,9.04,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250414,131258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,912,15,2,1.67,66718869,73202,99.42,897,918,897,1166,628,897,911.44,2.18,0,16208,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,310,-6.76,0.86,12,0.22,-135.00,1065.00,4945,20240904,-81.56,841,20250409,8.44,1221,-25.31,20250221,841,8.44,20250409,4945,-81.56,20240904,841,8.44,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250414,121301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,913,16,2,1.78,53291660,58478,79.42,897,918,897,1166,628,897,911.31,2.18,0,12216,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,310,-6.76,0.86,12,0.17,-135.00,1065.00,4945,20240904,-81.54,841,20250409,8.56,1221,-25.23,20250221,841,8.56,20250409,4945,-81.54,20240904,841,8.56,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250414,111254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,916,19,2,2.12,50025592,54908,74.57,897,918,897,1166,628,897,911.08,2.18,0,10737,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,311,-6.79,0.86,12,0.16,-135.00,1065.00,4945,20240904,-81.48,841,20250409,8.92,1221,-24.98,20250221,841,8.92,20250409,4945,-81.48,20240904,841,8.92,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250414,101257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,911,14,2,1.56,29395958,32373,43.97,897,918,897,1166,628,897,908.04,2.18,0,9651,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,309,-6.75,0.86,12,0.10,-135.00,1065.00,4945,20240904,-81.58,841,20250409,8.32,1221,-25.39,20250221,841,8.32,20250409,4945,-81.58,20240904,841,8.32,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250414,091258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,910,13,2,1.45,9019187,10023,13.61,897,915,897,1166,628,897,899.85,2.18,0,3513,910,903,893,886,876,907,890,34,269,100,550,1,1,33936481,309,-6.74,0.85,12,0.03,-135.00,1065.00,4945,20240904,-81.60,841,20250409,8.20,1221,-25.47,20250221,841,8.20,20250409,4945,-81.60,20240904,841,8.20,20250409,1.37,Y,469750,100,33 억,,741283,N,N,10,N,00,N
20250411,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,9,2,1.01,65665434,73609,47.63,890,900,883,1154,622,888,892.08,2.15,0,12945,928,908,885,865,842,896,853,34,266,100,550,1,1,33936481,304,-6.64,0.84,12,0.22,-135.00,1065.00,4945,20240904,-81.86,841,20250409,6.66,1221,-26.54,20250221,841,6.66,20250409,4945,-81.86,20240904,841,6.66,20250409,1.35,Y,469750,100,33 억,,728338,N,N,0,N,00,N
20250411,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,5,2,0.56,55139860,61781,39.98,890,900,883,1154,622,888,892.51,2.15,0,14943,928,908,885,865,842,896,853,34,266,100,550,1,1,33936481,303,-6.61,0.84,12,0.18,-135.00,1065.00,4945,20240904,-81.94,841,20250409,6.18,1221,-26.86,20250221,841,6.18,20250409,4945,-81.94,20240904,841,6.18,20250409,1.35,Y,469750,100,33 억,,728338,N,N,0,N,00,N
20250411,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,10,2,1.13,40247029,45083,29.17,890,900,883,1154,622,888,892.73,2.15,0,5596,928,908,885,865,842,896,853,34,266,100,550,1,1,33936481,305,-6.65,0.84,12,0.13,-135.00,1065.00,4945,20240904,-81.84,841,20250409,6.78,1221,-26.45,20250221,841,6.78,20250409,4945,-81.84,20240904,841,6.78,20250409,1.35,Y,469750,100,33 억,,728338,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 161250 57 100.00 KOSDAQ 기계·장비 N N N N N 920 23 2 2.56 96481584 105617 143.44 897 924 897 1166 628 897 913.49 2.18 0 21794 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 312 -6.81 0.86 12 0.31 -135.00 1065.00 4945 20240904 -81.40 841 20250409 9.39 1221 -24.65 20250221 841 9.39 20250409 4945 -81.40 20240904 841 9.39 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
3 20250414 151301 57 100.00 KOSDAQ 기계·장비 N N N N N 922 25 2 2.79 94778142 103766 140.93 897 924 897 1166 628 897 913.38 2.18 0 21435 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 313 -6.83 0.87 12 0.31 -135.00 1065.00 4945 20240904 -81.35 841 20250409 9.63 1221 -24.49 20250221 841 9.63 20250409 4945 -81.35 20240904 841 9.63 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
4 20250414 141301 57 100.00 KOSDAQ 기계·장비 N N N N N 917 20 2 2.23 90348924 98947 134.39 897 924 897 1166 628 897 913.10 2.18 0 20172 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 311 -6.79 0.86 12 0.29 -135.00 1065.00 4945 20240904 -81.46 841 20250409 9.04 1221 -24.90 20250221 841 9.04 20250409 4945 -81.46 20240904 841 9.04 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
5 20250414 131258 57 100.00 KOSDAQ 기계·장비 N N N N N 912 15 2 1.67 66718869 73202 99.42 897 918 897 1166 628 897 911.44 2.18 0 16208 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 310 -6.76 0.86 12 0.22 -135.00 1065.00 4945 20240904 -81.56 841 20250409 8.44 1221 -25.31 20250221 841 8.44 20250409 4945 -81.56 20240904 841 8.44 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
6 20250414 121301 57 100.00 KOSDAQ 기계·장비 N N N N N 913 16 2 1.78 53291660 58478 79.42 897 918 897 1166 628 897 911.31 2.18 0 12216 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 310 -6.76 0.86 12 0.17 -135.00 1065.00 4945 20240904 -81.54 841 20250409 8.56 1221 -25.23 20250221 841 8.56 20250409 4945 -81.54 20240904 841 8.56 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
7 20250414 111254 57 100.00 KOSDAQ 기계·장비 N N N N N 916 19 2 2.12 50025592 54908 74.57 897 918 897 1166 628 897 911.08 2.18 0 10737 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 311 -6.79 0.86 12 0.16 -135.00 1065.00 4945 20240904 -81.48 841 20250409 8.92 1221 -24.98 20250221 841 8.92 20250409 4945 -81.48 20240904 841 8.92 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
8 20250414 101257 57 100.00 KOSDAQ 기계·장비 N N N N N 911 14 2 1.56 29395958 32373 43.97 897 918 897 1166 628 897 908.04 2.18 0 9651 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 309 -6.75 0.86 12 0.10 -135.00 1065.00 4945 20240904 -81.58 841 20250409 8.32 1221 -25.39 20250221 841 8.32 20250409 4945 -81.58 20240904 841 8.32 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
9 20250414 091258 57 100.00 KOSDAQ 기계·장비 N N N N N 910 13 2 1.45 9019187 10023 13.61 897 915 897 1166 628 897 899.85 2.18 0 3513 910 903 893 886 876 907 890 34 269 100 550 1 1 33936481 309 -6.74 0.85 12 0.03 -135.00 1065.00 4945 20240904 -81.60 841 20250409 8.20 1221 -25.47 20250221 841 8.20 20250409 4945 -81.60 20240904 841 8.20 20250409 1.37 Y 469750 100 33 억 741283 N N 10 N 00 N
10 20250411 161244 57 100.00 KOSDAQ 기계·장비 N N N N N 897 9 2 1.01 65665434 73609 47.63 890 900 883 1154 622 888 892.08 2.15 0 12945 928 908 885 865 842 896 853 34 266 100 550 1 1 33936481 304 -6.64 0.84 12 0.22 -135.00 1065.00 4945 20240904 -81.86 841 20250409 6.66 1221 -26.54 20250221 841 6.66 20250409 4945 -81.86 20240904 841 6.66 20250409 1.35 Y 469750 100 33 억 728338 N N 0 N 00 N
11 20250411 151256 57 100.00 KOSDAQ 기계·장비 N N N N N 893 5 2 0.56 55139860 61781 39.98 890 900 883 1154 622 888 892.51 2.15 0 14943 928 908 885 865 842 896 853 34 266 100 550 1 1 33936481 303 -6.61 0.84 12 0.18 -135.00 1065.00 4945 20240904 -81.94 841 20250409 6.18 1221 -26.86 20250221 841 6.18 20250409 4945 -81.94 20240904 841 6.18 20250409 1.35 Y 469750 100 33 억 728338 N N 0 N 00 N
12 20250411 141254 57 100.00 KOSDAQ 기계·장비 N N N N N 898 10 2 1.13 40247029 45083 29.17 890 900 883 1154 622 888 892.73 2.15 0 5596 928 908 885 865 842 896 853 34 266 100 550 1 1 33936481 305 -6.65 0.84 12 0.13 -135.00 1065.00 4945 20240904 -81.84 841 20250409 6.78 1221 -26.45 20250221 841 6.78 20250409 4945 -81.84 20240904 841 6.78 20250409 1.35 Y 469750 100 33 억 728338 N N 0 N 00 N