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
484810/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
20250414,161304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18530,-570,5,-2.98,10878714290,575137,66.81,19260,19290,18530,24800,13370,19100,18916.71,0.87,0,-44960,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2863,57.02,7.62,12,3.72,325.00,2432.00,27150,20250320,-31.75,17100,20250327,8.36,27150,-31.75,20250320,17100,8.36,20250327,27150,-31.75,20250320,17100,8.36,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250414,151315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18590,-510,5,-2.67,10171759010,537041,62.39,19260,19290,18560,24800,13370,19100,18940.07,0.87,0,-42704,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2872,57.20,7.64,12,3.48,325.00,2432.00,27150,20250320,-31.53,17100,20250327,8.71,27150,-31.53,20250320,17100,8.71,20250327,27150,-31.53,20250320,17100,8.71,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250414,141315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18900,-200,5,-1.05,8440334685,444519,51.64,19260,19290,18730,24800,13370,19100,18987.31,0.87,0,-32912,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2920,58.15,7.77,12,2.88,325.00,2432.00,27150,20250320,-30.39,17100,20250327,10.53,27150,-30.39,20250320,17100,10.53,20250327,27150,-30.39,20250320,17100,10.53,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250414,131312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18890,-210,5,-1.10,7647879970,402485,46.76,19260,19290,18730,24800,13370,19100,19001.40,0.87,0,-27982,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2919,58.12,7.77,12,2.60,325.00,2432.00,27150,20250320,-30.42,17100,20250327,10.47,27150,-30.42,20250320,17100,10.47,20250327,27150,-30.42,20250320,17100,10.47,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250414,121315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18960,-140,5,-0.73,6739515550,354623,41.20,19260,19290,18730,24800,13370,19100,19004.46,0.87,0,-23142,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2929,58.34,7.80,12,2.30,325.00,2432.00,27150,20250320,-30.17,17100,20250327,10.88,27150,-30.17,20250320,17100,10.88,20250327,27150,-30.17,20250320,17100,10.88,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250414,111308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18960,-140,5,-0.73,6358548905,334532,38.86,19260,19290,18730,24800,13370,19100,19007.01,0.87,0,-21149,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2929,58.34,7.80,12,2.17,325.00,2432.00,27150,20250320,-30.17,17100,20250327,10.88,27150,-30.17,20250320,17100,10.88,20250327,27150,-30.17,20250320,17100,10.88,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250414,101311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19070,-30,5,-0.16,5121507965,269421,31.30,19260,19290,18730,24800,13370,19100,19008.96,0.87,0,-16213,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2946,58.68,7.84,12,1.74,325.00,2432.00,27150,20250320,-29.76,17100,20250327,11.52,27150,-29.76,20250320,17100,11.52,20250327,27150,-29.76,20250320,17100,11.52,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250414,091312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19070,-30,5,-0.16,2248738050,117731,13.68,19260,19290,18960,24800,13370,19100,19100.65,0.87,0,-20138,19853,19476,18963,18586,18073,19665,18775,77,5700,500,13370,10,1,15450915,2946,58.68,7.84,12,0.76,325.00,2432.00,27150,20250320,-29.76,17100,20250327,11.52,27150,-29.76,20250320,17100,11.52,20250327,27150,-29.76,20250320,17100,11.52,20250327,0.00,Y,484810,500,77 억,,134363,N,N,0,N,00,N
20250411,161258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19100,110,2,0.58,15974325260,840793,109.73,18690,19340,18450,24650,13300,18990,18998.94,0.96,0,-14682,20110,19550,19200,18640,18290,19375,18465,77,5660,500,13290,10,1,15450915,2951,58.77,7.85,12,5.44,325.00,2432.00,27150,20250320,-29.65,17100,20250327,11.70,27150,-29.65,20250320,17100,11.70,20250327,27150,-29.65,20250320,17100,11.70,20250327,0.00,Y,484810,500,77 억,,148880,N,N,0,N,00,N
20250411,151310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19000,10,2,0.05,15413334120,811374,105.89,18690,19340,18450,24650,13300,18990,18996.58,0.96,0,-15372,20110,19550,19200,18640,18290,19375,18465,77,5660,500,13290,10,1,15450915,2936,58.46,7.81,12,5.25,325.00,2432.00,27150,20250320,-30.02,17100,20250327,11.11,27150,-30.02,20250320,17100,11.11,20250327,27150,-30.02,20250320,17100,11.11,20250327,0.00,Y,484810,500,77 억,,148880,N,N,0,N,00,N
20250411,141308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18820,-170,5,-0.90,14137210000,743985,97.10,18690,19340,18450,24650,13300,18990,19002.01,0.96,0,-27052,20110,19550,19200,18640,18290,19375,18465,77,5660,500,13290,10,1,15450915,2908,57.91,7.74,12,4.82,325.00,2432.00,27150,20250320,-30.68,17100,20250327,10.06,27150,-30.68,20250320,17100,10.06,20250327,27150,-30.68,20250320,17100,10.06,20250327,0.00,Y,484810,500,77 억,,148880,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 161304 57 100.00 KOSDAQ 기계·장비 N N N N N 18530 -570 5 -2.98 10878714290 575137 66.81 19260 19290 18530 24800 13370 19100 18916.71 0.87 0 -44960 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2863 57.02 7.62 12 3.72 325.00 2432.00 27150 20250320 -31.75 17100 20250327 8.36 27150 -31.75 20250320 17100 8.36 20250327 27150 -31.75 20250320 17100 8.36 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
3 20250414 151315 57 100.00 KOSDAQ 기계·장비 N N N N N 18590 -510 5 -2.67 10171759010 537041 62.39 19260 19290 18560 24800 13370 19100 18940.07 0.87 0 -42704 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2872 57.20 7.64 12 3.48 325.00 2432.00 27150 20250320 -31.53 17100 20250327 8.71 27150 -31.53 20250320 17100 8.71 20250327 27150 -31.53 20250320 17100 8.71 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
4 20250414 141315 57 100.00 KOSDAQ 기계·장비 N N N N N 18900 -200 5 -1.05 8440334685 444519 51.64 19260 19290 18730 24800 13370 19100 18987.31 0.87 0 -32912 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2920 58.15 7.77 12 2.88 325.00 2432.00 27150 20250320 -30.39 17100 20250327 10.53 27150 -30.39 20250320 17100 10.53 20250327 27150 -30.39 20250320 17100 10.53 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
5 20250414 131312 57 100.00 KOSDAQ 기계·장비 N N N N N 18890 -210 5 -1.10 7647879970 402485 46.76 19260 19290 18730 24800 13370 19100 19001.40 0.87 0 -27982 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2919 58.12 7.77 12 2.60 325.00 2432.00 27150 20250320 -30.42 17100 20250327 10.47 27150 -30.42 20250320 17100 10.47 20250327 27150 -30.42 20250320 17100 10.47 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
6 20250414 121315 57 100.00 KOSDAQ 기계·장비 N N N N N 18960 -140 5 -0.73 6739515550 354623 41.20 19260 19290 18730 24800 13370 19100 19004.46 0.87 0 -23142 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2929 58.34 7.80 12 2.30 325.00 2432.00 27150 20250320 -30.17 17100 20250327 10.88 27150 -30.17 20250320 17100 10.88 20250327 27150 -30.17 20250320 17100 10.88 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
7 20250414 111308 57 100.00 KOSDAQ 기계·장비 N N N N N 18960 -140 5 -0.73 6358548905 334532 38.86 19260 19290 18730 24800 13370 19100 19007.01 0.87 0 -21149 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2929 58.34 7.80 12 2.17 325.00 2432.00 27150 20250320 -30.17 17100 20250327 10.88 27150 -30.17 20250320 17100 10.88 20250327 27150 -30.17 20250320 17100 10.88 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
8 20250414 101311 57 100.00 KOSDAQ 기계·장비 N N N N N 19070 -30 5 -0.16 5121507965 269421 31.30 19260 19290 18730 24800 13370 19100 19008.96 0.87 0 -16213 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2946 58.68 7.84 12 1.74 325.00 2432.00 27150 20250320 -29.76 17100 20250327 11.52 27150 -29.76 20250320 17100 11.52 20250327 27150 -29.76 20250320 17100 11.52 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
9 20250414 091312 57 100.00 KOSDAQ 기계·장비 N N N N N 19070 -30 5 -0.16 2248738050 117731 13.68 19260 19290 18960 24800 13370 19100 19100.65 0.87 0 -20138 19853 19476 18963 18586 18073 19665 18775 77 5700 500 13370 10 1 15450915 2946 58.68 7.84 12 0.76 325.00 2432.00 27150 20250320 -29.76 17100 20250327 11.52 27150 -29.76 20250320 17100 11.52 20250327 27150 -29.76 20250320 17100 11.52 20250327 0.00 Y 484810 500 77 억 134363 N N 0 N 00 N
10 20250411 161258 57 100.00 KOSDAQ 기계·장비 N N N N N 19100 110 2 0.58 15974325260 840793 109.73 18690 19340 18450 24650 13300 18990 18998.94 0.96 0 -14682 20110 19550 19200 18640 18290 19375 18465 77 5660 500 13290 10 1 15450915 2951 58.77 7.85 12 5.44 325.00 2432.00 27150 20250320 -29.65 17100 20250327 11.70 27150 -29.65 20250320 17100 11.70 20250327 27150 -29.65 20250320 17100 11.70 20250327 0.00 Y 484810 500 77 억 148880 N N 0 N 00 N
11 20250411 151310 57 100.00 KOSDAQ 기계·장비 N N N N N 19000 10 2 0.05 15413334120 811374 105.89 18690 19340 18450 24650 13300 18990 18996.58 0.96 0 -15372 20110 19550 19200 18640 18290 19375 18465 77 5660 500 13290 10 1 15450915 2936 58.46 7.81 12 5.25 325.00 2432.00 27150 20250320 -30.02 17100 20250327 11.11 27150 -30.02 20250320 17100 11.11 20250327 27150 -30.02 20250320 17100 11.11 20250327 0.00 Y 484810 500 77 억 148880 N N 0 N 00 N
12 20250411 141308 57 100.00 KOSDAQ 기계·장비 N N N N N 18820 -170 5 -0.90 14137210000 743985 97.10 18690 19340 18450 24650 13300 18990 19002.01 0.96 0 -27052 20110 19550 19200 18640 18290 19375 18465 77 5660 500 13290 10 1 15450915 2908 57.91 7.74 12 4.82 325.00 2432.00 27150 20250320 -30.68 17100 20250327 10.06 27150 -30.68 20250320 17100 10.06 20250327 27150 -30.68 20250320 17100 10.06 20250327 0.00 Y 484810 500 77 억 148880 N N 0 N 00 N