ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048770/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
20250407,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1884,-136,5,-6.73,74636694,38790,508.45,2005,2035,1884,2625,1415,2020,1924.13,1.17,0,-5271,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,296,-6.04,0.72,12,0.25,-312.00,2626.00,3965,20240423,-52.48,1623,20241210,16.08,2780,-32.23,20250110,1884,0.00,20250407,3965,-52.48,20240423,1623,16.08,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250407,150454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1906,-114,5,-5.64,70119592,36400,477.13,2005,2035,1896,2625,1415,2020,1926.36,1.17,0,-4137,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,299,-6.11,0.73,12,0.23,-312.00,2626.00,3965,20240423,-51.93,1623,20241210,17.44,2780,-31.44,20250110,1896,0.53,20250407,3965,-51.93,20240423,1623,17.44,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250407,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1910,-110,5,-5.45,51577288,26661,349.47,2005,2035,1910,2625,1415,2020,1934.56,1.17,0,1133,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,300,-6.12,0.73,12,0.17,-312.00,2626.00,3965,20240423,-51.83,1623,20241210,17.68,2780,-31.29,20250110,1910,0.00,20250407,3965,-51.83,20240423,1623,17.68,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250407,130450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1941,-79,5,-3.91,28943290,14887,195.14,2005,2035,1916,2625,1415,2020,1944.20,1.17,0,427,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,305,-6.22,0.74,12,0.09,-312.00,2626.00,3965,20240423,-51.05,1623,20241210,19.59,2780,-30.18,20250110,1916,1.30,20250407,3965,-51.05,20240423,1623,19.59,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250407,120451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1925,-95,5,-4.70,27618468,14202,186.16,2005,2035,1916,2625,1415,2020,1944.69,1.17,0,455,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,302,-6.17,0.73,12,0.09,-312.00,2626.00,3965,20240423,-51.45,1623,20241210,18.61,2780,-30.76,20250110,1916,0.47,20250407,3965,-51.45,20240423,1623,18.61,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250407,110452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1942,-78,5,-3.86,24248787,12452,163.22,2005,2035,1916,2625,1415,2020,1947.38,1.17,0,399,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,305,-6.22,0.74,12,0.08,-312.00,2626.00,3965,20240423,-51.02,1623,20241210,19.65,2780,-30.14,20250110,1916,1.36,20250407,3965,-51.02,20240423,1623,19.65,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250407,100452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1935,-85,5,-4.21,18010038,9223,120.89,2005,2035,1916,2625,1415,2020,1952.73,1.17,0,170,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,304,-6.20,0.74,12,0.06,-312.00,2626.00,3965,20240423,-51.20,1623,20241210,19.22,2780,-30.40,20250110,1916,0.99,20250407,3965,-51.20,20240423,1623,19.22,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250407,090452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,-23,5,-1.14,1536698,768,10.07,2005,2035,1989,2625,1415,2020,2000.91,1.17,0,660,2092,2055,2003,1966,1914,2030,1941,78,605,500,1370,1,1,15697991,313,-6.40,0.76,12,0.00,-312.00,2626.00,3965,20240423,-49.63,1623,20241210,23.04,2780,-28.17,20250110,1929,3.53,20250331,3965,-49.63,20240423,1623,23.04,20241210,0.84,Y,048770,500,78 억,,184428,N,N,97,N,00,N
20250404,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,15293803,7626,93.89,2040,2040,1951,2625,1415,2020,2005.48,1.18,0,-344,2060,2040,2015,1995,1970,2042,1997,78,605,500,1370,5,1,15697991,317,-6.47,0.77,12,0.05,-312.00,2626.00,4025,20240325,-49.81,1623,20241210,24.46,2780,-27.34,20250110,1929,4.72,20250331,3965,-49.05,20240423,1623,24.46,20241210,0.85,Y,048770,500,78 억,,184772,N,N,97,N,00,N
20250404,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,14476703,7221,88.91,2040,2040,1951,2625,1415,2020,2004.81,1.18,0,-223,2060,2040,2015,1995,1970,2042,1997,78,605,500,1370,5,1,15697991,317,-6.47,0.77,12,0.05,-312.00,2626.00,4025,20240325,-49.81,1623,20241210,24.46,2780,-27.34,20250110,1929,4.72,20250331,3965,-49.05,20240423,1623,24.46,20241210,0.85,Y,048770,500,78 억,,184772,N,N,0,N,00,N
20250404,140456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,5,2,0.25,12519238,6249,76.94,2040,2040,1951,2625,1415,2020,2003.40,1.18,0,-257,2060,2040,2015,1995,1970,2042,1997,78,605,500,1370,5,1,15697991,318,-6.49,0.77,12,0.04,-312.00,2626.00,4025,20240325,-49.69,1623,20241210,24.77,2780,-27.16,20250110,1929,4.98,20250331,3965,-48.93,20240423,1623,24.77,20241210,0.85,Y,048770,500,78 억,,184772,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 20250407 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 1884 -136 5 -6.73 74636694 38790 508.45 2005 2035 1884 2625 1415 2020 1924.13 1.17 0 -5271 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 296 -6.04 0.72 12 0.25 -312.00 2626.00 3965 20240423 -52.48 1623 20241210 16.08 2780 -32.23 20250110 1884 0.00 20250407 3965 -52.48 20240423 1623 16.08 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
3 20250407 150454 57 100.00 KOSDAQ 기계·장비 N N N N N 1906 -114 5 -5.64 70119592 36400 477.13 2005 2035 1896 2625 1415 2020 1926.36 1.17 0 -4137 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 299 -6.11 0.73 12 0.23 -312.00 2626.00 3965 20240423 -51.93 1623 20241210 17.44 2780 -31.44 20250110 1896 0.53 20250407 3965 -51.93 20240423 1623 17.44 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
4 20250407 140452 57 100.00 KOSDAQ 기계·장비 N N N N N 1910 -110 5 -5.45 51577288 26661 349.47 2005 2035 1910 2625 1415 2020 1934.56 1.17 0 1133 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 300 -6.12 0.73 12 0.17 -312.00 2626.00 3965 20240423 -51.83 1623 20241210 17.68 2780 -31.29 20250110 1910 0.00 20250407 3965 -51.83 20240423 1623 17.68 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
5 20250407 130450 57 100.00 KOSDAQ 기계·장비 N N N N N 1941 -79 5 -3.91 28943290 14887 195.14 2005 2035 1916 2625 1415 2020 1944.20 1.17 0 427 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 305 -6.22 0.74 12 0.09 -312.00 2626.00 3965 20240423 -51.05 1623 20241210 19.59 2780 -30.18 20250110 1916 1.30 20250407 3965 -51.05 20240423 1623 19.59 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
6 20250407 120451 57 100.00 KOSDAQ 기계·장비 N N N N N 1925 -95 5 -4.70 27618468 14202 186.16 2005 2035 1916 2625 1415 2020 1944.69 1.17 0 455 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 302 -6.17 0.73 12 0.09 -312.00 2626.00 3965 20240423 -51.45 1623 20241210 18.61 2780 -30.76 20250110 1916 0.47 20250407 3965 -51.45 20240423 1623 18.61 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
7 20250407 110452 57 100.00 KOSDAQ 기계·장비 N N N N N 1942 -78 5 -3.86 24248787 12452 163.22 2005 2035 1916 2625 1415 2020 1947.38 1.17 0 399 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 305 -6.22 0.74 12 0.08 -312.00 2626.00 3965 20240423 -51.02 1623 20241210 19.65 2780 -30.14 20250110 1916 1.36 20250407 3965 -51.02 20240423 1623 19.65 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
8 20250407 100452 57 100.00 KOSDAQ 기계·장비 N N N N N 1935 -85 5 -4.21 18010038 9223 120.89 2005 2035 1916 2625 1415 2020 1952.73 1.17 0 170 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 304 -6.20 0.74 12 0.06 -312.00 2626.00 3965 20240423 -51.20 1623 20241210 19.22 2780 -30.40 20250110 1916 0.99 20250407 3965 -51.20 20240423 1623 19.22 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
9 20250407 090452 57 100.00 KOSDAQ 기계·장비 N N N N N 1997 -23 5 -1.14 1536698 768 10.07 2005 2035 1989 2625 1415 2020 2000.91 1.17 0 660 2092 2055 2003 1966 1914 2030 1941 78 605 500 1370 1 1 15697991 313 -6.40 0.76 12 0.00 -312.00 2626.00 3965 20240423 -49.63 1623 20241210 23.04 2780 -28.17 20250110 1929 3.53 20250331 3965 -49.63 20240423 1623 23.04 20241210 0.84 Y 048770 500 78 억 184428 N N 97 N 00 N
10 20250404 160450 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 0 3 0.00 15293803 7626 93.89 2040 2040 1951 2625 1415 2020 2005.48 1.18 0 -344 2060 2040 2015 1995 1970 2042 1997 78 605 500 1370 5 1 15697991 317 -6.47 0.77 12 0.05 -312.00 2626.00 4025 20240325 -49.81 1623 20241210 24.46 2780 -27.34 20250110 1929 4.72 20250331 3965 -49.05 20240423 1623 24.46 20241210 0.85 Y 048770 500 78 억 184772 N N 97 N 00 N
11 20250404 150455 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 0 3 0.00 14476703 7221 88.91 2040 2040 1951 2625 1415 2020 2004.81 1.18 0 -223 2060 2040 2015 1995 1970 2042 1997 78 605 500 1370 5 1 15697991 317 -6.47 0.77 12 0.05 -312.00 2626.00 4025 20240325 -49.81 1623 20241210 24.46 2780 -27.34 20250110 1929 4.72 20250331 3965 -49.05 20240423 1623 24.46 20241210 0.85 Y 048770 500 78 억 184772 N N 0 N 00 N
12 20250404 140456 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 5 2 0.25 12519238 6249 76.94 2040 2040 1951 2625 1415 2020 2003.40 1.18 0 -257 2060 2040 2015 1995 1970 2042 1997 78 605 500 1370 5 1 15697991 318 -6.49 0.77 12 0.04 -312.00 2626.00 4025 20240325 -49.69 1623 20241210 24.77 2780 -27.16 20250110 1929 4.98 20250331 3965 -48.93 20240423 1623 24.77 20241210 0.85 Y 048770 500 78 억 184772 N N 0 N 00 N