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
451220/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
20250407,161157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-1510,5,-12.98,4053061270,390837,80.81,11080,11160,10090,15110,8150,11630,10370.92,0.65,0,-11788,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,797,-22.05,2.77,12,4.96,-459.00,3660.00,31350,20240405,-67.72,6110,20241209,65.63,13920,-27.30,20250331,7690,31.60,20250102,29450,-65.64,20240408,6110,65.63,20241209,2.53,Y,451220,500,39 억,,50820,N,N,218,N,00,N
20250407,151204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-1410,5,-12.12,3851136850,370945,76.70,11080,11160,10090,15110,8150,11630,10381.96,0.65,0,-12763,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,805,-22.27,2.79,12,4.71,-459.00,3660.00,31350,20240405,-67.40,6110,20241209,67.27,13920,-26.58,20250331,7690,32.90,20250102,29450,-65.30,20240408,6110,67.27,20241209,2.53,Y,451220,500,39 억,,50820,N,N,440,N,00,N
20250407,141201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,-1450,5,-12.47,3469762995,333551,68.97,11080,11160,10090,15110,8150,11630,10402.50,0.65,0,-12673,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,802,-22.18,2.78,12,4.24,-459.00,3660.00,31350,20240405,-67.53,6110,20241209,66.61,13920,-26.87,20250331,7690,32.38,20250102,29450,-65.43,20240408,6110,66.61,20241209,2.53,Y,451220,500,39 억,,50820,N,N,440,N,00,N
20250407,131159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,-1390,5,-11.95,3279009095,314897,65.11,11080,11160,10090,15110,8150,11630,10412.96,0.65,0,-12675,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,806,-22.31,2.80,12,4.00,-459.00,3660.00,31350,20240405,-67.34,6110,20241209,67.59,13920,-26.44,20250331,7690,33.16,20250102,29450,-65.23,20240408,6110,67.59,20241209,2.53,Y,451220,500,39 억,,50820,N,N,440,N,00,N
20250407,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,-1250,5,-10.75,2977432825,285516,59.03,11080,11160,10090,15110,8150,11630,10428.25,0.65,0,-11314,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,817,-22.61,2.84,12,3.63,-459.00,3660.00,31350,20240405,-66.89,6110,20241209,69.89,13920,-25.43,20250331,7690,34.98,20250102,29450,-64.75,20240408,6110,69.89,20241209,2.53,Y,451220,500,39 억,,50820,N,N,440,N,00,N
20250407,111200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10510,-1120,5,-9.63,2866256185,274870,56.83,11080,11160,10090,15110,8150,11630,10427.68,0.65,0,-6737,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,828,-22.90,2.87,12,3.49,-459.00,3660.00,31350,20240405,-66.48,6110,20241209,72.01,13920,-24.50,20250331,7690,36.67,20250102,29450,-64.31,20240408,6110,72.01,20241209,2.53,Y,451220,500,39 억,,50820,N,N,440,N,00,N
20250407,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,-1360,5,-11.69,2282510305,219077,45.30,11080,11160,10090,15110,8150,11630,10418.76,0.65,0,-8424,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,809,-22.37,2.81,12,2.78,-459.00,3660.00,31350,20240405,-67.24,6110,20241209,68.09,13920,-26.22,20250331,7690,33.55,20250102,29450,-65.13,20240408,6110,68.09,20241209,2.53,Y,451220,500,39 억,,50820,N,N,440,N,00,N
20250407,091202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,-1260,5,-10.83,1023564280,95959,19.84,11080,11160,10250,15110,8150,11630,10666.68,0.65,0,-524,12490,12060,11700,11270,10910,11880,11090,39,3480,500,7210,10,1,7874611,817,-22.59,2.83,12,1.22,-459.00,3660.00,31350,20240405,-66.92,6110,20241209,69.72,13920,-25.50,20250331,7690,34.85,20250102,29450,-64.79,20240408,6110,69.72,20241209,2.53,Y,451220,500,39 억,,50820,N,N,440,N,00,N
20250404,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,-810,5,-6.51,5619213830,476895,24.09,12030,12130,11340,16170,8710,12440,11783.26,0.64,0,-763,14306,13372,12266,11332,10226,13840,11800,39,3730,500,7710,10,1,7874611,916,-25.34,3.18,12,6.06,-459.00,3660.00,31350,20240405,-62.90,6110,20241209,90.34,13920,-16.45,20250331,7690,51.24,20250102,31350,-62.90,20240405,6110,90.34,20241209,2.18,Y,451220,500,39 억,,50552,N,N,440,N,00,N
20250404,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,-690,5,-5.55,5399752730,458111,23.14,12030,12130,11340,16170,8710,12440,11786.98,0.64,0,-2911,14306,13372,12266,11332,10226,13840,11800,39,3730,500,7710,10,1,7874611,925,-25.60,3.21,12,5.82,-459.00,3660.00,31350,20240405,-62.52,6110,20241209,92.31,13920,-15.59,20250331,7690,52.80,20250102,31350,-62.52,20240405,6110,92.31,20241209,2.18,Y,451220,500,39 억,,50552,N,N,455,N,00,N
20250404,141211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-990,5,-7.96,5082768975,430768,21.76,12030,12130,11340,16170,8710,12440,11799.30,0.64,0,-4927,14306,13372,12266,11332,10226,13840,11800,39,3730,500,7710,10,1,7874611,902,-24.95,3.13,12,5.47,-459.00,3660.00,31350,20240405,-63.48,6110,20241209,87.40,13920,-17.74,20250331,7690,48.89,20250102,31350,-63.48,20240405,6110,87.40,20241209,2.18,Y,451220,500,39 억,,50552,N,N,455,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 161157 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -1510 5 -12.98 4053061270 390837 80.81 11080 11160 10090 15110 8150 11630 10370.92 0.65 0 -11788 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 797 -22.05 2.77 12 4.96 -459.00 3660.00 31350 20240405 -67.72 6110 20241209 65.63 13920 -27.30 20250331 7690 31.60 20250102 29450 -65.64 20240408 6110 65.63 20241209 2.53 Y 451220 500 39 억 50820 N N 218 N 00 N
3 20250407 151204 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 -1410 5 -12.12 3851136850 370945 76.70 11080 11160 10090 15110 8150 11630 10381.96 0.65 0 -12763 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 805 -22.27 2.79 12 4.71 -459.00 3660.00 31350 20240405 -67.40 6110 20241209 67.27 13920 -26.58 20250331 7690 32.90 20250102 29450 -65.30 20240408 6110 67.27 20241209 2.53 Y 451220 500 39 억 50820 N N 440 N 00 N
4 20250407 141201 57 100.00 KOSDAQ 기계·장비 N N N N N 10180 -1450 5 -12.47 3469762995 333551 68.97 11080 11160 10090 15110 8150 11630 10402.50 0.65 0 -12673 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 802 -22.18 2.78 12 4.24 -459.00 3660.00 31350 20240405 -67.53 6110 20241209 66.61 13920 -26.87 20250331 7690 32.38 20250102 29450 -65.43 20240408 6110 66.61 20241209 2.53 Y 451220 500 39 억 50820 N N 440 N 00 N
5 20250407 131159 57 100.00 KOSDAQ 기계·장비 N N N N N 10240 -1390 5 -11.95 3279009095 314897 65.11 11080 11160 10090 15110 8150 11630 10412.96 0.65 0 -12675 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 806 -22.31 2.80 12 4.00 -459.00 3660.00 31350 20240405 -67.34 6110 20241209 67.59 13920 -26.44 20250331 7690 33.16 20250102 29450 -65.23 20240408 6110 67.59 20241209 2.53 Y 451220 500 39 억 50820 N N 440 N 00 N
6 20250407 121156 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 -1250 5 -10.75 2977432825 285516 59.03 11080 11160 10090 15110 8150 11630 10428.25 0.65 0 -11314 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 817 -22.61 2.84 12 3.63 -459.00 3660.00 31350 20240405 -66.89 6110 20241209 69.89 13920 -25.43 20250331 7690 34.98 20250102 29450 -64.75 20240408 6110 69.89 20241209 2.53 Y 451220 500 39 억 50820 N N 440 N 00 N
7 20250407 111200 57 100.00 KOSDAQ 기계·장비 N N N N N 10510 -1120 5 -9.63 2866256185 274870 56.83 11080 11160 10090 15110 8150 11630 10427.68 0.65 0 -6737 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 828 -22.90 2.87 12 3.49 -459.00 3660.00 31350 20240405 -66.48 6110 20241209 72.01 13920 -24.50 20250331 7690 36.67 20250102 29450 -64.31 20240408 6110 72.01 20241209 2.53 Y 451220 500 39 억 50820 N N 440 N 00 N
8 20250407 101200 57 100.00 KOSDAQ 기계·장비 N N N N N 10270 -1360 5 -11.69 2282510305 219077 45.30 11080 11160 10090 15110 8150 11630 10418.76 0.65 0 -8424 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 809 -22.37 2.81 12 2.78 -459.00 3660.00 31350 20240405 -67.24 6110 20241209 68.09 13920 -26.22 20250331 7690 33.55 20250102 29450 -65.13 20240408 6110 68.09 20241209 2.53 Y 451220 500 39 억 50820 N N 440 N 00 N
9 20250407 091202 57 100.00 KOSDAQ 기계·장비 N N N N N 10370 -1260 5 -10.83 1023564280 95959 19.84 11080 11160 10250 15110 8150 11630 10666.68 0.65 0 -524 12490 12060 11700 11270 10910 11880 11090 39 3480 500 7210 10 1 7874611 817 -22.59 2.83 12 1.22 -459.00 3660.00 31350 20240405 -66.92 6110 20241209 69.72 13920 -25.50 20250331 7690 34.85 20250102 29450 -64.79 20240408 6110 69.72 20241209 2.53 Y 451220 500 39 억 50820 N N 440 N 00 N
10 20250404 161155 57 100.00 KOSDAQ 기계·장비 N N N N N 11630 -810 5 -6.51 5619213830 476895 24.09 12030 12130 11340 16170 8710 12440 11783.26 0.64 0 -763 14306 13372 12266 11332 10226 13840 11800 39 3730 500 7710 10 1 7874611 916 -25.34 3.18 12 6.06 -459.00 3660.00 31350 20240405 -62.90 6110 20241209 90.34 13920 -16.45 20250331 7690 51.24 20250102 31350 -62.90 20240405 6110 90.34 20241209 2.18 Y 451220 500 39 억 50552 N N 440 N 00 N
11 20250404 151208 57 100.00 KOSDAQ 기계·장비 N N N N N 11750 -690 5 -5.55 5399752730 458111 23.14 12030 12130 11340 16170 8710 12440 11786.98 0.64 0 -2911 14306 13372 12266 11332 10226 13840 11800 39 3730 500 7710 10 1 7874611 925 -25.60 3.21 12 5.82 -459.00 3660.00 31350 20240405 -62.52 6110 20241209 92.31 13920 -15.59 20250331 7690 52.80 20250102 31350 -62.52 20240405 6110 92.31 20241209 2.18 Y 451220 500 39 억 50552 N N 455 N 00 N
12 20250404 141211 57 100.00 KOSDAQ 기계·장비 N N N N N 11450 -990 5 -7.96 5082768975 430768 21.76 12030 12130 11340 16170 8710 12440 11799.30 0.64 0 -4927 14306 13372 12266 11332 10226 13840 11800 39 3730 500 7710 10 1 7874611 902 -24.95 3.13 12 5.47 -459.00 3660.00 31350 20240405 -63.48 6110 20241209 87.40 13920 -17.74 20250331 7690 48.89 20250102 31350 -63.48 20240405 6110 87.40 20241209 2.18 Y 451220 500 39 억 50552 N N 455 N 00 N