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
455900/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
20250407,161203,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-1750,5,-7.66,1694043775,79378,122.32,22250,22300,20950,29700,16000,22850,21341.48,2.19,0,-8115,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3163,-30.76,7.84,12,0.53,-686.00,2690.00,77700,20240326,-72.84,20500,20240805,2.93,34250,-38.39,20250210,20950,0.72,20250407,59300,-64.42,20240408,20500,2.93,20240805,1.67,Y,455900,500,74 억,,328737,N,N,12459,N,00,N
20250407,151210,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-1750,5,-7.66,1549180525,72501,111.72,22250,22300,20950,29700,16000,22850,21367.71,2.19,0,-8581,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3163,-30.76,7.84,12,0.48,-686.00,2690.00,77700,20240326,-72.84,20500,20240805,2.93,34250,-38.39,20250210,20950,0.72,20250407,59300,-64.42,20240408,20500,2.93,20240805,1.67,Y,455900,500,74 억,,328737,N,N,11634,N,00,N
20250407,141208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,-1550,5,-6.78,1225891725,57267,88.24,22250,22300,20950,29700,16000,22850,21406.60,2.19,0,-8625,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3193,-31.05,7.92,12,0.38,-686.00,2690.00,77700,20240326,-72.59,20500,20240805,3.90,34250,-37.81,20250210,20950,1.67,20250407,59300,-64.08,20240408,20500,3.90,20240805,1.67,Y,455900,500,74 억,,328737,N,N,11634,N,00,N
20250407,131206,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-1450,5,-6.35,1109514625,51803,79.82,22250,22300,20950,29700,16000,22850,21417.96,2.19,0,-9471,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3208,-31.20,7.96,12,0.35,-686.00,2690.00,77700,20240326,-72.46,20500,20240805,4.39,34250,-37.52,20250210,20950,2.15,20250407,59300,-63.91,20240408,20500,4.39,20240805,1.67,Y,455900,500,74 억,,328737,N,N,11634,N,00,N
20250407,121202,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,-1400,5,-6.13,968382550,45185,69.63,22250,22300,20950,29700,16000,22850,21431.50,2.19,0,-10281,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3216,-31.27,7.97,12,0.30,-686.00,2690.00,77700,20240326,-72.39,20500,20240805,4.63,34250,-37.37,20250210,20950,2.39,20250407,59300,-63.83,20240408,20500,4.63,20240805,1.67,Y,455900,500,74 억,,328737,N,N,11634,N,00,N
20250407,111206,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,-1300,5,-5.69,812972550,37949,58.48,22250,22300,20950,29700,16000,22850,21422.77,2.19,0,-7030,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3231,-31.41,8.01,12,0.25,-686.00,2690.00,77700,20240326,-72.27,20500,20240805,5.12,34250,-37.08,20250210,20950,2.86,20250407,59300,-63.66,20240408,20500,5.12,20240805,1.67,Y,455900,500,74 억,,328737,N,N,11634,N,00,N
20250407,101206,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,-1600,5,-7.00,682837100,31858,49.09,22250,22300,20950,29700,16000,22850,21433.77,2.19,0,-5927,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3186,-30.98,7.90,12,0.21,-686.00,2690.00,77700,20240326,-72.65,20500,20240805,3.66,34250,-37.96,20250210,20950,1.43,20250407,59300,-64.17,20240408,20500,3.66,20240805,1.67,Y,455900,500,74 억,,328737,N,N,11634,N,00,N
20250407,091208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,-1250,5,-5.47,227782500,10442,16.09,22250,22300,21500,29700,16000,22850,21814.07,2.19,0,-1602,23750,23300,22850,22400,21950,23525,22625,75,6850,500,15990,50,1,14991131,3238,-31.49,8.03,12,0.07,-686.00,2690.00,77700,20240326,-72.20,20500,20240805,5.37,34250,-36.93,20250210,21500,0.47,20250407,59300,-63.58,20240408,20500,5.37,20240805,1.67,Y,455900,500,74 억,,328737,N,N,11634,N,00,N
20250404,161201,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22850,-100,5,-0.44,1478565850,64896,128.77,22500,23300,22400,29800,16100,22950,22783.54,2.18,0,227,24050,23500,22850,22300,21650,23775,22575,75,6850,500,16060,50,1,14991131,3425,-33.31,8.49,12,0.43,-686.00,2690.00,77700,20240326,-70.59,20500,20240805,11.46,34250,-33.28,20250210,22200,2.93,20250403,63300,-63.90,20240404,20500,11.46,20240805,1.74,Y,455900,500,74 억,,327259,N,N,11634,N,00,N
20250404,151214,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22850,-100,5,-0.44,1399298750,61429,121.90,22500,23300,22400,29800,16100,22950,22779.12,2.18,0,233,24050,23500,22850,22300,21650,23775,22575,75,6850,500,16060,50,1,14991131,3425,-33.31,8.49,12,0.41,-686.00,2690.00,77700,20240326,-70.59,20500,20240805,11.46,34250,-33.28,20250210,22200,2.93,20250403,63300,-63.90,20240404,20500,11.46,20240805,1.74,Y,455900,500,74 억,,327259,N,N,15319,N,00,N
20250404,141217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,-450,5,-1.96,1207889200,52949,105.07,22500,23300,22400,29800,16100,22950,22812.31,2.18,0,-3159,24050,23500,22850,22300,21650,23775,22575,75,6850,500,16060,50,1,14991131,3373,-32.80,8.36,12,0.35,-686.00,2690.00,77700,20240326,-71.04,20500,20240805,9.76,34250,-34.31,20250210,22200,1.35,20250403,63300,-64.45,20240404,20500,9.76,20240805,1.74,Y,455900,500,74 억,,327259,N,N,15319,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 161203 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 -1750 5 -7.66 1694043775 79378 122.32 22250 22300 20950 29700 16000 22850 21341.48 2.19 0 -8115 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3163 -30.76 7.84 12 0.53 -686.00 2690.00 77700 20240326 -72.84 20500 20240805 2.93 34250 -38.39 20250210 20950 0.72 20250407 59300 -64.42 20240408 20500 2.93 20240805 1.67 Y 455900 500 74 억 328737 N N 12459 N 00 N
3 20250407 151210 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 -1750 5 -7.66 1549180525 72501 111.72 22250 22300 20950 29700 16000 22850 21367.71 2.19 0 -8581 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3163 -30.76 7.84 12 0.48 -686.00 2690.00 77700 20240326 -72.84 20500 20240805 2.93 34250 -38.39 20250210 20950 0.72 20250407 59300 -64.42 20240408 20500 2.93 20240805 1.67 Y 455900 500 74 억 328737 N N 11634 N 00 N
4 20250407 141208 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 -1550 5 -6.78 1225891725 57267 88.24 22250 22300 20950 29700 16000 22850 21406.60 2.19 0 -8625 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3193 -31.05 7.92 12 0.38 -686.00 2690.00 77700 20240326 -72.59 20500 20240805 3.90 34250 -37.81 20250210 20950 1.67 20250407 59300 -64.08 20240408 20500 3.90 20240805 1.67 Y 455900 500 74 억 328737 N N 11634 N 00 N
5 20250407 131206 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 -1450 5 -6.35 1109514625 51803 79.82 22250 22300 20950 29700 16000 22850 21417.96 2.19 0 -9471 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3208 -31.20 7.96 12 0.35 -686.00 2690.00 77700 20240326 -72.46 20500 20240805 4.39 34250 -37.52 20250210 20950 2.15 20250407 59300 -63.91 20240408 20500 4.39 20240805 1.67 Y 455900 500 74 억 328737 N N 11634 N 00 N
6 20250407 121202 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21450 -1400 5 -6.13 968382550 45185 69.63 22250 22300 20950 29700 16000 22850 21431.50 2.19 0 -10281 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3216 -31.27 7.97 12 0.30 -686.00 2690.00 77700 20240326 -72.39 20500 20240805 4.63 34250 -37.37 20250210 20950 2.39 20250407 59300 -63.83 20240408 20500 4.63 20240805 1.67 Y 455900 500 74 억 328737 N N 11634 N 00 N
7 20250407 111206 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 -1300 5 -5.69 812972550 37949 58.48 22250 22300 20950 29700 16000 22850 21422.77 2.19 0 -7030 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3231 -31.41 8.01 12 0.25 -686.00 2690.00 77700 20240326 -72.27 20500 20240805 5.12 34250 -37.08 20250210 20950 2.86 20250407 59300 -63.66 20240408 20500 5.12 20240805 1.67 Y 455900 500 74 억 328737 N N 11634 N 00 N
8 20250407 101206 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21250 -1600 5 -7.00 682837100 31858 49.09 22250 22300 20950 29700 16000 22850 21433.77 2.19 0 -5927 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3186 -30.98 7.90 12 0.21 -686.00 2690.00 77700 20240326 -72.65 20500 20240805 3.66 34250 -37.96 20250210 20950 1.43 20250407 59300 -64.17 20240408 20500 3.66 20240805 1.67 Y 455900 500 74 억 328737 N N 11634 N 00 N
9 20250407 091208 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 -1250 5 -5.47 227782500 10442 16.09 22250 22300 21500 29700 16000 22850 21814.07 2.19 0 -1602 23750 23300 22850 22400 21950 23525 22625 75 6850 500 15990 50 1 14991131 3238 -31.49 8.03 12 0.07 -686.00 2690.00 77700 20240326 -72.20 20500 20240805 5.37 34250 -36.93 20250210 21500 0.47 20250407 59300 -63.58 20240408 20500 5.37 20240805 1.67 Y 455900 500 74 억 328737 N N 11634 N 00 N
10 20250404 161201 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22850 -100 5 -0.44 1478565850 64896 128.77 22500 23300 22400 29800 16100 22950 22783.54 2.18 0 227 24050 23500 22850 22300 21650 23775 22575 75 6850 500 16060 50 1 14991131 3425 -33.31 8.49 12 0.43 -686.00 2690.00 77700 20240326 -70.59 20500 20240805 11.46 34250 -33.28 20250210 22200 2.93 20250403 63300 -63.90 20240404 20500 11.46 20240805 1.74 Y 455900 500 74 억 327259 N N 11634 N 00 N
11 20250404 151214 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22850 -100 5 -0.44 1399298750 61429 121.90 22500 23300 22400 29800 16100 22950 22779.12 2.18 0 233 24050 23500 22850 22300 21650 23775 22575 75 6850 500 16060 50 1 14991131 3425 -33.31 8.49 12 0.41 -686.00 2690.00 77700 20240326 -70.59 20500 20240805 11.46 34250 -33.28 20250210 22200 2.93 20250403 63300 -63.90 20240404 20500 11.46 20240805 1.74 Y 455900 500 74 억 327259 N N 15319 N 00 N
12 20250404 141217 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 -450 5 -1.96 1207889200 52949 105.07 22500 23300 22400 29800 16100 22950 22812.31 2.18 0 -3159 24050 23500 22850 22300 21650 23775 22575 75 6850 500 16060 50 1 14991131 3373 -32.80 8.36 12 0.35 -686.00 2690.00 77700 20240326 -71.04 20500 20240805 9.76 34250 -34.31 20250210 22200 1.35 20250403 63300 -64.45 20240404 20500 9.76 20240805 1.74 Y 455900 500 74 억 327259 N N 15319 N 00 N