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
419080/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
20250407,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-730,5,-8.82,412443995,53616,320.69,8150,8150,7550,10760,5800,8280,7692.62,0.00,0,-13692,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,798,-22.81,1.75,12,0.51,-331.00,4322.00,17980,20240415,-58.01,7050,20241210,7.09,11010,-31.43,20250220,7550,0.00,20250407,17980,-58.01,20240415,7050,7.09,20241210,1.21,Y,419080,500,52 억,,0,N,N,3191,N,00,N
20250407,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,-610,5,-7.37,388261075,50422,301.59,8150,8150,7550,10760,5800,8280,7700.23,0.00,0,-13158,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,810,-23.17,1.77,12,0.48,-331.00,4322.00,17980,20240415,-57.34,7050,20241210,8.79,11010,-30.34,20250220,7550,1.59,20250407,17980,-57.34,20240415,7050,8.79,20241210,1.21,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250407,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-650,5,-7.85,362558065,47096,281.69,8150,8150,7550,10760,5800,8280,7698.28,0.00,0,-11434,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,806,-23.05,1.77,12,0.45,-331.00,4322.00,17980,20240415,-57.56,7050,20241210,8.23,11010,-30.70,20250220,7550,1.06,20250407,17980,-57.56,20240415,7050,8.23,20241210,1.21,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250407,131139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-690,5,-8.33,319036815,41368,247.43,8150,8150,7580,10760,5800,8280,7712.16,0.00,0,-8631,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,802,-22.93,1.76,12,0.39,-331.00,4322.00,17980,20240415,-57.79,7050,20241210,7.66,11010,-31.06,20250220,7580,0.13,20250407,17980,-57.79,20240415,7050,7.66,20241210,1.21,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250407,121136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-440,5,-5.31,192772660,24903,148.95,8150,8150,7600,10760,5800,8280,7740.94,0.00,0,-6466,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,828,-23.69,1.81,12,0.24,-331.00,4322.00,17980,20240415,-56.40,7050,20241210,11.21,11010,-28.79,20250220,7600,3.16,20250407,17980,-56.40,20240415,7050,11.21,20241210,1.21,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250407,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-420,5,-5.07,191250210,24707,147.78,8150,8150,7600,10760,5800,8280,7740.73,0.00,0,-6283,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,830,-23.75,1.82,12,0.23,-331.00,4322.00,17980,20240415,-56.28,7050,20241210,11.49,11010,-28.61,20250220,7600,3.42,20250407,17980,-56.28,20240415,7050,11.49,20241210,1.21,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250407,101139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-570,5,-6.88,153962910,19894,118.99,8150,8150,7600,10760,5800,8280,7739.16,0.00,0,-5266,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,815,-23.29,1.78,12,0.19,-331.00,4322.00,17980,20240415,-57.12,7050,20241210,9.36,11010,-29.97,20250220,7600,1.45,20250407,17980,-57.12,20240415,7050,9.36,20241210,1.21,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250407,091141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-560,5,-6.76,39578790,5011,29.97,8150,8150,7720,10760,5800,8280,7898.38,0.00,0,-161,8726,8502,8176,7952,7626,8615,8065,53,2480,500,5630,10,1,10565477,816,-23.32,1.79,12,0.05,-331.00,4322.00,17980,20240415,-57.06,7050,20241210,9.50,11010,-29.88,20250220,7720,0.00,20250407,17980,-57.06,20240415,7050,9.50,20241210,1.21,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250404,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,240,2,2.99,135110030,16719,89.87,7850,8400,7850,10450,5630,8040,8081.23,0.00,0,4249,8560,8300,8150,7890,7740,8245,7835,53,2410,500,5460,10,1,10565477,875,-25.02,1.92,12,0.16,-331.00,4322.00,17980,20240415,-53.95,7050,20241210,17.45,11010,-24.80,20250220,7850,5.48,20250404,17980,-53.95,20240415,7050,17.45,20241210,1.22,Y,419080,500,52 억,,0,N,N,292,N,00,N
20250404,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,240,2,2.99,131342900,16258,87.39,7850,8400,7850,10450,5630,8040,8078.66,0.00,0,4314,8560,8300,8150,7890,7740,8245,7835,53,2410,500,5460,10,1,10565477,875,-25.02,1.92,12,0.15,-331.00,4322.00,17980,20240415,-53.95,7050,20241210,17.45,11010,-24.80,20250220,7850,5.48,20250404,17980,-53.95,20240415,7050,17.45,20241210,1.22,Y,419080,500,52 억,,0,N,N,28,N,00,N
20250404,141150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,-30,5,-0.37,104856670,13021,69.99,7850,8400,7850,10450,5630,8040,8052.89,0.00,0,5569,8560,8300,8150,7890,7740,8245,7835,53,2410,500,5460,10,1,10565477,846,-24.20,1.85,12,0.12,-331.00,4322.00,17980,20240415,-55.45,7050,20241210,13.62,11010,-27.25,20250220,7850,2.04,20250404,17980,-55.45,20240415,7050,13.62,20241210,1.22,Y,419080,500,52 억,,0,N,N,28,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 161136 57 100.00 KOSDAQ 기계·장비 N N N N N 7550 -730 5 -8.82 412443995 53616 320.69 8150 8150 7550 10760 5800 8280 7692.62 0.00 0 -13692 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 798 -22.81 1.75 12 0.51 -331.00 4322.00 17980 20240415 -58.01 7050 20241210 7.09 11010 -31.43 20250220 7550 0.00 20250407 17980 -58.01 20240415 7050 7.09 20241210 1.21 Y 419080 500 52 억 0 N N 3191 N 00 N
3 20250407 151143 57 100.00 KOSDAQ 기계·장비 N N N N N 7670 -610 5 -7.37 388261075 50422 301.59 8150 8150 7550 10760 5800 8280 7700.23 0.00 0 -13158 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 810 -23.17 1.77 12 0.48 -331.00 4322.00 17980 20240415 -57.34 7050 20241210 8.79 11010 -30.34 20250220 7550 1.59 20250407 17980 -57.34 20240415 7050 8.79 20241210 1.21 Y 419080 500 52 억 0 N N 292 N 00 N
4 20250407 141141 57 100.00 KOSDAQ 기계·장비 N N N N N 7630 -650 5 -7.85 362558065 47096 281.69 8150 8150 7550 10760 5800 8280 7698.28 0.00 0 -11434 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 806 -23.05 1.77 12 0.45 -331.00 4322.00 17980 20240415 -57.56 7050 20241210 8.23 11010 -30.70 20250220 7550 1.06 20250407 17980 -57.56 20240415 7050 8.23 20241210 1.21 Y 419080 500 52 억 0 N N 292 N 00 N
5 20250407 131139 57 100.00 KOSDAQ 기계·장비 N N N N N 7590 -690 5 -8.33 319036815 41368 247.43 8150 8150 7580 10760 5800 8280 7712.16 0.00 0 -8631 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 802 -22.93 1.76 12 0.39 -331.00 4322.00 17980 20240415 -57.79 7050 20241210 7.66 11010 -31.06 20250220 7580 0.13 20250407 17980 -57.79 20240415 7050 7.66 20241210 1.21 Y 419080 500 52 억 0 N N 292 N 00 N
6 20250407 121136 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 -440 5 -5.31 192772660 24903 148.95 8150 8150 7600 10760 5800 8280 7740.94 0.00 0 -6466 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 828 -23.69 1.81 12 0.24 -331.00 4322.00 17980 20240415 -56.40 7050 20241210 11.21 11010 -28.79 20250220 7600 3.16 20250407 17980 -56.40 20240415 7050 11.21 20241210 1.21 Y 419080 500 52 억 0 N N 292 N 00 N
7 20250407 111140 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 -420 5 -5.07 191250210 24707 147.78 8150 8150 7600 10760 5800 8280 7740.73 0.00 0 -6283 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 830 -23.75 1.82 12 0.23 -331.00 4322.00 17980 20240415 -56.28 7050 20241210 11.49 11010 -28.61 20250220 7600 3.42 20250407 17980 -56.28 20240415 7050 11.49 20241210 1.21 Y 419080 500 52 억 0 N N 292 N 00 N
8 20250407 101139 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 -570 5 -6.88 153962910 19894 118.99 8150 8150 7600 10760 5800 8280 7739.16 0.00 0 -5266 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 815 -23.29 1.78 12 0.19 -331.00 4322.00 17980 20240415 -57.12 7050 20241210 9.36 11010 -29.97 20250220 7600 1.45 20250407 17980 -57.12 20240415 7050 9.36 20241210 1.21 Y 419080 500 52 억 0 N N 292 N 00 N
9 20250407 091141 57 100.00 KOSDAQ 기계·장비 N N N N N 7720 -560 5 -6.76 39578790 5011 29.97 8150 8150 7720 10760 5800 8280 7898.38 0.00 0 -161 8726 8502 8176 7952 7626 8615 8065 53 2480 500 5630 10 1 10565477 816 -23.32 1.79 12 0.05 -331.00 4322.00 17980 20240415 -57.06 7050 20241210 9.50 11010 -29.88 20250220 7720 0.00 20250407 17980 -57.06 20240415 7050 9.50 20241210 1.21 Y 419080 500 52 억 0 N N 292 N 00 N
10 20250404 161135 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 240 2 2.99 135110030 16719 89.87 7850 8400 7850 10450 5630 8040 8081.23 0.00 0 4249 8560 8300 8150 7890 7740 8245 7835 53 2410 500 5460 10 1 10565477 875 -25.02 1.92 12 0.16 -331.00 4322.00 17980 20240415 -53.95 7050 20241210 17.45 11010 -24.80 20250220 7850 5.48 20250404 17980 -53.95 20240415 7050 17.45 20241210 1.22 Y 419080 500 52 억 0 N N 292 N 00 N
11 20250404 151147 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 240 2 2.99 131342900 16258 87.39 7850 8400 7850 10450 5630 8040 8078.66 0.00 0 4314 8560 8300 8150 7890 7740 8245 7835 53 2410 500 5460 10 1 10565477 875 -25.02 1.92 12 0.15 -331.00 4322.00 17980 20240415 -53.95 7050 20241210 17.45 11010 -24.80 20250220 7850 5.48 20250404 17980 -53.95 20240415 7050 17.45 20241210 1.22 Y 419080 500 52 억 0 N N 28 N 00 N
12 20250404 141150 57 100.00 KOSDAQ 기계·장비 N N N N N 8010 -30 5 -0.37 104856670 13021 69.99 7850 8400 7850 10450 5630 8040 8052.89 0.00 0 5569 8560 8300 8150 7890 7740 8245 7835 53 2410 500 5460 10 1 10565477 846 -24.20 1.85 12 0.12 -331.00 4322.00 17980 20240415 -55.45 7050 20241210 13.62 11010 -27.25 20250220 7850 2.04 20250404 17980 -55.45 20240415 7050 13.62 20241210 1.22 Y 419080 500 52 억 0 N N 28 N 00 N