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
054950/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
20250407,160515,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20000,-1100,5,-5.21,656145250,32588,88.20,20250,20600,19940,27400,14800,21100,20134.62,10.45,0,-1622,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2418,8.38,1.07,12,0.27,2386.00,18685.00,32800,20240422,-39.02,16970,20241209,17.86,23400,-14.53,20250317,18990,5.32,20250103,32800,-39.02,20240422,16970,17.86,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,12,N,00,N
20250407,150519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20250,-850,5,-4.03,625450000,31057,84.06,20250,20600,19940,27400,14800,21100,20138.78,10.45,0,-1419,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2448,8.49,1.08,12,0.26,2386.00,18685.00,32800,20240422,-38.26,16970,20241209,19.33,23400,-13.46,20250317,18990,6.64,20250103,32800,-38.26,20240422,16970,19.33,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,633,N,00,N
20250407,140517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,-950,5,-4.50,582619450,28934,78.31,20250,20600,19940,27400,14800,21100,20136.15,10.45,0,-1901,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2436,8.45,1.08,12,0.24,2386.00,18685.00,32800,20240422,-38.57,16970,20241209,18.74,23400,-13.89,20250317,18990,6.11,20250103,32800,-38.57,20240422,16970,18.74,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,633,N,00,N
20250407,130515,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20300,-800,5,-3.79,525915600,26124,70.71,20250,20600,19940,27400,14800,21100,20131.51,10.45,0,-3046,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2454,8.51,1.09,12,0.22,2386.00,18685.00,32800,20240422,-38.11,16970,20241209,19.62,23400,-13.25,20250317,18990,6.90,20250103,32800,-38.11,20240422,16970,19.62,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,633,N,00,N
20250407,120516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20350,-750,5,-3.55,491923850,24447,66.17,20250,20600,19940,27400,14800,21100,20122.05,10.45,0,-2795,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2460,8.53,1.09,12,0.20,2386.00,18685.00,32800,20240422,-37.96,16970,20241209,19.92,23400,-13.03,20250317,18990,7.16,20250103,32800,-37.96,20240422,16970,19.92,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,633,N,00,N
20250407,110516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20300,-800,5,-3.79,445351925,22157,59.97,20250,20600,19940,27400,14800,21100,20099.83,10.45,0,-1535,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2454,8.51,1.09,12,0.18,2386.00,18685.00,32800,20240422,-38.11,16970,20241209,19.62,23400,-13.25,20250317,18990,6.90,20250103,32800,-38.11,20240422,16970,19.62,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,633,N,00,N
20250407,100516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,-950,5,-4.50,403159950,20069,54.32,20250,20600,19940,27400,14800,21100,20088.69,10.45,0,-1582,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2436,8.45,1.08,12,0.17,2386.00,18685.00,32800,20240422,-38.57,16970,20241209,18.74,23400,-13.89,20250317,18990,6.11,20250103,32800,-38.57,20240422,16970,18.74,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,633,N,00,N
20250407,090517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20100,-1000,5,-4.74,40547200,2011,5.44,20250,20400,20000,27400,14800,21100,20162.71,10.45,0,-624,22166,21632,21116,20582,20066,21375,20325,60,6300,500,15610,50,1,12089892,2430,8.42,1.08,12,0.02,2386.00,18685.00,32800,20240422,-38.72,16970,20241209,18.44,23400,-14.10,20250317,18990,5.85,20250103,32800,-38.72,20240422,16970,18.44,20241209,1.73,Y,054950,500,60 억,,1262994,N,N,633,N,00,N
20250404,160514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-550,5,-2.54,783671700,36947,160.01,21450,21650,20600,28100,15200,21650,21210.99,10.52,0,-8728,22283,21966,21383,21066,20483,22125,21225,60,6450,500,16020,50,1,12089892,2551,8.84,1.13,12,0.31,2386.00,18685.00,32800,20240422,-35.67,16970,20241209,24.34,23400,-9.83,20250317,18990,11.11,20250103,32800,-35.67,20240422,16970,24.34,20241209,1.73,Y,054950,500,60 억,,1272384,N,N,633,N,00,N
20250404,150519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21050,-600,5,-2.77,722345300,34035,147.40,21450,21650,20600,28100,15200,21650,21223.60,10.52,0,-8247,22283,21966,21383,21066,20483,22125,21225,60,6450,500,16020,50,1,12089892,2545,8.82,1.13,12,0.28,2386.00,18685.00,32800,20240422,-35.82,16970,20241209,24.04,23400,-10.04,20250317,18990,10.85,20250103,32800,-35.82,20240422,16970,24.04,20241209,1.73,Y,054950,500,60 억,,1272384,N,N,233,N,00,N
20250404,140521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20900,-750,5,-3.46,618491725,29050,125.81,21450,21650,20850,28100,15200,21650,21290.59,10.52,0,-9439,22283,21966,21383,21066,20483,22125,21225,60,6450,500,16020,50,1,12089892,2527,8.76,1.12,12,0.24,2386.00,18685.00,32800,20240422,-36.28,16970,20241209,23.16,23400,-10.68,20250317,18990,10.06,20250103,32800,-36.28,20240422,16970,23.16,20241209,1.73,Y,054950,500,60 억,,1272384,N,N,233,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 160515 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20000 -1100 5 -5.21 656145250 32588 88.20 20250 20600 19940 27400 14800 21100 20134.62 10.45 0 -1622 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2418 8.38 1.07 12 0.27 2386.00 18685.00 32800 20240422 -39.02 16970 20241209 17.86 23400 -14.53 20250317 18990 5.32 20250103 32800 -39.02 20240422 16970 17.86 20241209 1.73 Y 054950 500 60 억 1262994 N N 12 N 00 N
3 20250407 150519 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20250 -850 5 -4.03 625450000 31057 84.06 20250 20600 19940 27400 14800 21100 20138.78 10.45 0 -1419 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2448 8.49 1.08 12 0.26 2386.00 18685.00 32800 20240422 -38.26 16970 20241209 19.33 23400 -13.46 20250317 18990 6.64 20250103 32800 -38.26 20240422 16970 19.33 20241209 1.73 Y 054950 500 60 억 1262994 N N 633 N 00 N
4 20250407 140517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20150 -950 5 -4.50 582619450 28934 78.31 20250 20600 19940 27400 14800 21100 20136.15 10.45 0 -1901 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2436 8.45 1.08 12 0.24 2386.00 18685.00 32800 20240422 -38.57 16970 20241209 18.74 23400 -13.89 20250317 18990 6.11 20250103 32800 -38.57 20240422 16970 18.74 20241209 1.73 Y 054950 500 60 억 1262994 N N 633 N 00 N
5 20250407 130515 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20300 -800 5 -3.79 525915600 26124 70.71 20250 20600 19940 27400 14800 21100 20131.51 10.45 0 -3046 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2454 8.51 1.09 12 0.22 2386.00 18685.00 32800 20240422 -38.11 16970 20241209 19.62 23400 -13.25 20250317 18990 6.90 20250103 32800 -38.11 20240422 16970 19.62 20241209 1.73 Y 054950 500 60 억 1262994 N N 633 N 00 N
6 20250407 120516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20350 -750 5 -3.55 491923850 24447 66.17 20250 20600 19940 27400 14800 21100 20122.05 10.45 0 -2795 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2460 8.53 1.09 12 0.20 2386.00 18685.00 32800 20240422 -37.96 16970 20241209 19.92 23400 -13.03 20250317 18990 7.16 20250103 32800 -37.96 20240422 16970 19.92 20241209 1.73 Y 054950 500 60 억 1262994 N N 633 N 00 N
7 20250407 110516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20300 -800 5 -3.79 445351925 22157 59.97 20250 20600 19940 27400 14800 21100 20099.83 10.45 0 -1535 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2454 8.51 1.09 12 0.18 2386.00 18685.00 32800 20240422 -38.11 16970 20241209 19.62 23400 -13.25 20250317 18990 6.90 20250103 32800 -38.11 20240422 16970 19.62 20241209 1.73 Y 054950 500 60 억 1262994 N N 633 N 00 N
8 20250407 100516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20150 -950 5 -4.50 403159950 20069 54.32 20250 20600 19940 27400 14800 21100 20088.69 10.45 0 -1582 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2436 8.45 1.08 12 0.17 2386.00 18685.00 32800 20240422 -38.57 16970 20241209 18.74 23400 -13.89 20250317 18990 6.11 20250103 32800 -38.57 20240422 16970 18.74 20241209 1.73 Y 054950 500 60 억 1262994 N N 633 N 00 N
9 20250407 090517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20100 -1000 5 -4.74 40547200 2011 5.44 20250 20400 20000 27400 14800 21100 20162.71 10.45 0 -624 22166 21632 21116 20582 20066 21375 20325 60 6300 500 15610 50 1 12089892 2430 8.42 1.08 12 0.02 2386.00 18685.00 32800 20240422 -38.72 16970 20241209 18.44 23400 -14.10 20250317 18990 5.85 20250103 32800 -38.72 20240422 16970 18.44 20241209 1.73 Y 054950 500 60 억 1262994 N N 633 N 00 N
10 20250404 160514 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 -550 5 -2.54 783671700 36947 160.01 21450 21650 20600 28100 15200 21650 21210.99 10.52 0 -8728 22283 21966 21383 21066 20483 22125 21225 60 6450 500 16020 50 1 12089892 2551 8.84 1.13 12 0.31 2386.00 18685.00 32800 20240422 -35.67 16970 20241209 24.34 23400 -9.83 20250317 18990 11.11 20250103 32800 -35.67 20240422 16970 24.34 20241209 1.73 Y 054950 500 60 억 1272384 N N 633 N 00 N
11 20250404 150519 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21050 -600 5 -2.77 722345300 34035 147.40 21450 21650 20600 28100 15200 21650 21223.60 10.52 0 -8247 22283 21966 21383 21066 20483 22125 21225 60 6450 500 16020 50 1 12089892 2545 8.82 1.13 12 0.28 2386.00 18685.00 32800 20240422 -35.82 16970 20241209 24.04 23400 -10.04 20250317 18990 10.85 20250103 32800 -35.82 20240422 16970 24.04 20241209 1.73 Y 054950 500 60 억 1272384 N N 233 N 00 N
12 20250404 140521 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20900 -750 5 -3.46 618491725 29050 125.81 21450 21650 20850 28100 15200 21650 21290.59 10.52 0 -9439 22283 21966 21383 21066 20483 22125 21225 60 6450 500 16020 50 1 12089892 2527 8.76 1.12 12 0.24 2386.00 18685.00 32800 20240422 -36.28 16970 20241209 23.16 23400 -10.68 20250317 18990 10.06 20250103 32800 -36.28 20240422 16970 23.16 20241209 1.73 Y 054950 500 60 억 1272384 N N 233 N 00 N