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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161230,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,2050,2,9.58,3308146775,145800,200.91,20800,23750,20800,27800,15000,21400,22689.05,2.62,0,5660,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3515,-34.18,8.72,12,0.97,-686.00,2690.00,69500,20240401,-66.26,19490,20250409,20.32,34250,-31.53,20250210,19490,20.32,20250409,54200,-56.73,20240412,19490,20.32,20250409,1.54,Y,455900,500,74 억,,393104,N,N,8016,N,00,N
20250411,151242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23350,1950,2,9.11,3123985825,137919,190.05,20800,23750,20800,27800,15000,21400,22650.87,2.62,0,7464,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3500,-34.04,8.68,12,0.92,-686.00,2690.00,69500,20240401,-66.40,19490,20250409,19.81,34250,-31.82,20250210,19490,19.81,20250409,54200,-56.92,20240412,19490,19.81,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250411,141239,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,1800,2,8.41,2133176700,95680,131.85,20800,23200,20800,27800,15000,21400,22294.91,2.62,0,13089,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3478,-33.82,8.62,12,0.64,-686.00,2690.00,69500,20240401,-66.62,19490,20250409,19.04,34250,-32.26,20250210,19490,19.04,20250409,54200,-57.20,20240412,19490,19.04,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250411,131241,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,1150,2,5.37,1378119500,62605,86.27,20800,22700,20800,27800,15000,21400,22012.93,2.62,0,1576,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3381,-32.87,8.38,12,0.42,-686.00,2690.00,69500,20240401,-67.55,19490,20250409,15.70,34250,-34.16,20250210,19490,15.70,20250409,54200,-58.39,20240412,19490,15.70,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250411,121242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,1150,2,5.37,1222119425,55691,76.74,20800,22700,20800,27800,15000,21400,21944.65,2.62,0,-2460,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3381,-32.87,8.38,12,0.37,-686.00,2690.00,69500,20240401,-67.55,19490,20250409,15.70,34250,-34.16,20250210,19490,15.70,20250409,54200,-58.39,20240412,19490,15.70,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250411,111242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,1050,2,4.91,1001345700,45869,63.21,20800,22550,20800,27800,15000,21400,21830.55,2.62,0,-4912,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3366,-32.73,8.35,12,0.31,-686.00,2690.00,69500,20240401,-67.70,19490,20250409,15.19,34250,-34.45,20250210,19490,15.19,20250409,54200,-58.58,20240412,19490,15.19,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250411,101246,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,350,2,1.64,463306050,21656,29.84,20800,21800,20800,27800,15000,21400,21393.89,2.62,0,-3197,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3261,-31.71,8.09,12,0.14,-686.00,2690.00,69500,20240401,-68.71,19490,20250409,11.60,34250,-36.50,20250210,19490,11.60,20250409,54200,-59.87,20240412,19490,11.60,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250411,091249,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,50,2,0.23,116429100,5494,7.57,20800,21500,20800,27800,15000,21400,21192.05,2.62,0,374,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3216,-31.27,7.97,12,0.04,-686.00,2690.00,69500,20240401,-69.14,19490,20250409,10.06,34250,-37.37,20250210,19490,10.06,20250409,54200,-60.42,20240412,19490,10.06,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250410,161234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,1760,2,8.96,1526662400,72569,55.28,20800,21600,20450,25500,13750,19640,21037.12,2.41,0,19068,21020,20330,19910,19220,18800,20120,19010,75,5860,500,13740,50,1,14991131,3208,-31.20,7.96,12,0.48,-686.00,2690.00,74400,20240329,-71.24,19490,20250409,9.80,34250,-37.52,20250210,19490,9.80,20250409,54200,-60.52,20240412,19490,9.80,20250409,1.59,Y,455900,500,74 억,,360643,N,N,3123,N,00,N
20250410,151241,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,1660,2,8.45,1457312750,69324,52.81,20800,21600,20450,25500,13750,19640,21021.76,2.41,0,19271,21020,20330,19910,19220,18800,20120,19010,75,5860,500,13740,50,1,14991131,3193,-31.05,7.92,12,0.46,-686.00,2690.00,74400,20240329,-71.37,19490,20250409,9.29,34250,-37.81,20250210,19490,9.29,20250409,54200,-60.70,20240412,19490,9.29,20250409,1.59,Y,455900,500,74 억,,360643,N,N,8989,N,00,N
20250410,141236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,1660,2,8.45,915210075,43891,33.43,20800,21350,20450,25500,13750,19640,20851.88,2.41,0,10745,21020,20330,19910,19220,18800,20120,19010,75,5860,500,13740,50,1,14991131,3193,-31.05,7.92,12,0.29,-686.00,2690.00,74400,20240329,-71.37,19490,20250409,9.29,34250,-37.81,20250210,19490,9.29,20250409,54200,-60.70,20240412,19490,9.29,20250409,1.59,Y,455900,500,74 억,,360643,N,N,8989,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 20250411 161230 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23450 2050 2 9.58 3308146775 145800 200.91 20800 23750 20800 27800 15000 21400 22689.05 2.62 0 5660 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3515 -34.18 8.72 12 0.97 -686.00 2690.00 69500 20240401 -66.26 19490 20250409 20.32 34250 -31.53 20250210 19490 20.32 20250409 54200 -56.73 20240412 19490 20.32 20250409 1.54 Y 455900 500 74 억 393104 N N 8016 N 00 N
3 20250411 151242 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23350 1950 2 9.11 3123985825 137919 190.05 20800 23750 20800 27800 15000 21400 22650.87 2.62 0 7464 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3500 -34.04 8.68 12 0.92 -686.00 2690.00 69500 20240401 -66.40 19490 20250409 19.81 34250 -31.82 20250210 19490 19.81 20250409 54200 -56.92 20240412 19490 19.81 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
4 20250411 141239 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23200 1800 2 8.41 2133176700 95680 131.85 20800 23200 20800 27800 15000 21400 22294.91 2.62 0 13089 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3478 -33.82 8.62 12 0.64 -686.00 2690.00 69500 20240401 -66.62 19490 20250409 19.04 34250 -32.26 20250210 19490 19.04 20250409 54200 -57.20 20240412 19490 19.04 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
5 20250411 131241 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22550 1150 2 5.37 1378119500 62605 86.27 20800 22700 20800 27800 15000 21400 22012.93 2.62 0 1576 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3381 -32.87 8.38 12 0.42 -686.00 2690.00 69500 20240401 -67.55 19490 20250409 15.70 34250 -34.16 20250210 19490 15.70 20250409 54200 -58.39 20240412 19490 15.70 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
6 20250411 121242 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22550 1150 2 5.37 1222119425 55691 76.74 20800 22700 20800 27800 15000 21400 21944.65 2.62 0 -2460 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3381 -32.87 8.38 12 0.37 -686.00 2690.00 69500 20240401 -67.55 19490 20250409 15.70 34250 -34.16 20250210 19490 15.70 20250409 54200 -58.39 20240412 19490 15.70 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
7 20250411 111242 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22450 1050 2 4.91 1001345700 45869 63.21 20800 22550 20800 27800 15000 21400 21830.55 2.62 0 -4912 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3366 -32.73 8.35 12 0.31 -686.00 2690.00 69500 20240401 -67.70 19490 20250409 15.19 34250 -34.45 20250210 19490 15.19 20250409 54200 -58.58 20240412 19490 15.19 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
8 20250411 101246 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21750 350 2 1.64 463306050 21656 29.84 20800 21800 20800 27800 15000 21400 21393.89 2.62 0 -3197 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3261 -31.71 8.09 12 0.14 -686.00 2690.00 69500 20240401 -68.71 19490 20250409 11.60 34250 -36.50 20250210 19490 11.60 20250409 54200 -59.87 20240412 19490 11.60 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
9 20250411 091249 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21450 50 2 0.23 116429100 5494 7.57 20800 21500 20800 27800 15000 21400 21192.05 2.62 0 374 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3216 -31.27 7.97 12 0.04 -686.00 2690.00 69500 20240401 -69.14 19490 20250409 10.06 34250 -37.37 20250210 19490 10.06 20250409 54200 -60.42 20240412 19490 10.06 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
10 20250410 161234 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 1760 2 8.96 1526662400 72569 55.28 20800 21600 20450 25500 13750 19640 21037.12 2.41 0 19068 21020 20330 19910 19220 18800 20120 19010 75 5860 500 13740 50 1 14991131 3208 -31.20 7.96 12 0.48 -686.00 2690.00 74400 20240329 -71.24 19490 20250409 9.80 34250 -37.52 20250210 19490 9.80 20250409 54200 -60.52 20240412 19490 9.80 20250409 1.59 Y 455900 500 74 억 360643 N N 3123 N 00 N
11 20250410 151241 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 1660 2 8.45 1457312750 69324 52.81 20800 21600 20450 25500 13750 19640 21021.76 2.41 0 19271 21020 20330 19910 19220 18800 20120 19010 75 5860 500 13740 50 1 14991131 3193 -31.05 7.92 12 0.46 -686.00 2690.00 74400 20240329 -71.37 19490 20250409 9.29 34250 -37.81 20250210 19490 9.29 20250409 54200 -60.70 20240412 19490 9.29 20250409 1.59 Y 455900 500 74 억 360643 N N 8989 N 00 N
12 20250410 141236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 1660 2 8.45 915210075 43891 33.43 20800 21350 20450 25500 13750 19640 20851.88 2.41 0 10745 21020 20330 19910 19220 18800 20120 19010 75 5860 500 13740 50 1 14991131 3193 -31.05 7.92 12 0.29 -686.00 2690.00 74400 20240329 -71.37 19490 20250409 9.29 34250 -37.81 20250210 19490 9.29 20250409 54200 -60.70 20240412 19490 9.29 20250409 1.59 Y 455900 500 74 억 360643 N N 8989 N 00 N