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
475400/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
20250411,161249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24450,2750,2,12.67,13212541675,555308,357.67,21100,24850,21100,28200,15200,21700,23791.68,2.29,0,5640,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2838,-17.43,3.82,12,4.78,-1403.00,6396.00,50000,20250210,-51.10,14670,20241107,66.67,50000,-51.10,20250210,19790,23.55,20250409,50000,-51.10,20250210,14670,66.67,20241107,2.23,Y,475400,500,58 억,,266085,N,N,10227,N,00,N
20250411,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24550,2850,2,13.13,12814250725,539020,347.18,21100,24850,21100,28200,15200,21700,23773.24,2.29,0,1404,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2850,-17.50,3.84,12,4.64,-1403.00,6396.00,50000,20250210,-50.90,14670,20241107,67.35,50000,-50.90,20250210,19790,24.05,20250409,50000,-50.90,20250210,14670,67.35,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250411,141259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24250,2550,2,11.75,11025713775,466221,300.29,21100,24600,21100,28200,15200,21700,23649.11,2.29,0,9166,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2815,-17.28,3.79,12,4.02,-1403.00,6396.00,50000,20250210,-51.50,14670,20241107,65.30,50000,-51.50,20250210,19790,22.54,20250409,50000,-51.50,20250210,14670,65.30,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250411,131301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24150,2450,2,11.29,10522869875,445431,286.90,21100,24600,21100,28200,15200,21700,23624.02,2.29,0,7434,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2803,-17.21,3.78,12,3.84,-1403.00,6396.00,50000,20250210,-51.70,14670,20241107,64.62,50000,-51.70,20250210,19790,22.03,20250409,50000,-51.70,20250210,14670,64.62,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250411,121302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24300,2600,2,11.98,9717062925,411998,265.37,21100,24600,21100,28200,15200,21700,23585.22,2.29,0,-4526,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2821,-17.32,3.80,12,3.55,-1403.00,6396.00,50000,20250210,-51.40,14670,20241107,65.64,50000,-51.40,20250210,19790,22.79,20250409,50000,-51.40,20250210,14670,65.64,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250411,111302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24450,2750,2,12.67,7174716500,307499,198.06,21100,24500,21100,28200,15200,21700,23332.49,2.29,0,6434,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2838,-17.43,3.82,12,2.65,-1403.00,6396.00,50000,20250210,-51.10,14670,20241107,66.67,50000,-51.10,20250210,19790,23.55,20250409,50000,-51.10,20250210,14670,66.67,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250411,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,1100,2,5.07,3111509700,136582,87.97,21100,23550,21100,28200,15200,21700,22781.26,2.29,0,7216,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2647,-16.25,3.56,12,1.18,-1403.00,6396.00,50000,20250210,-54.40,14670,20241107,55.42,50000,-54.40,20250210,19790,15.21,20250409,50000,-54.40,20250210,14670,55.42,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250411,091309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22300,600,2,2.76,417966600,19163,12.34,21100,22350,21100,28200,15200,21700,21811.13,2.29,0,4866,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2589,-15.89,3.49,12,0.17,-1403.00,6396.00,50000,20250210,-55.40,14670,20241107,52.01,50000,-55.40,20250210,19790,12.68,20250409,50000,-55.40,20250210,14670,52.01,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250410,161254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,1730,2,8.66,3303681525,155257,103.89,21600,21850,20750,25950,13980,19970,21278.12,2.06,0,21425,21063,20516,20153,19606,19243,20790,19880,58,5980,500,13970,50,1,11608430,2519,-15.47,3.39,12,1.34,-1403.00,6396.00,50000,20250210,-56.60,14670,20241107,47.92,50000,-56.60,20250210,19790,9.65,20250409,50000,-56.60,20250210,14670,47.92,20241107,2.35,Y,475400,500,58 억,,239658,N,N,2303,N,00,N
20250410,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,1730,2,8.66,3121205875,146832,98.26,21600,21850,20750,25950,13980,19970,21256.99,2.06,0,19078,21063,20516,20153,19606,19243,20790,19880,58,5980,500,13970,50,1,11608430,2519,-15.47,3.39,12,1.26,-1403.00,6396.00,50000,20250210,-56.60,14670,20241107,47.92,50000,-56.60,20250210,19790,9.65,20250409,50000,-56.60,20250210,14670,47.92,20241107,2.35,Y,475400,500,58 억,,239658,N,N,1664,N,00,N
20250410,141256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,1330,2,6.66,2225199875,105404,70.53,21600,21600,20750,25950,13980,19970,21111.15,2.06,0,15117,21063,20516,20153,19606,19243,20790,19880,58,5980,500,13970,50,1,11608430,2473,-15.18,3.33,12,0.91,-1403.00,6396.00,50000,20250210,-57.40,14670,20241107,45.19,50000,-57.40,20250210,19790,7.63,20250409,50000,-57.40,20250210,14670,45.19,20241107,2.35,Y,475400,500,58 억,,239658,N,N,1664,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 161249 57 100.00 KOSDAQ 기계·장비 N N N N N 24450 2750 2 12.67 13212541675 555308 357.67 21100 24850 21100 28200 15200 21700 23791.68 2.29 0 5640 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2838 -17.43 3.82 12 4.78 -1403.00 6396.00 50000 20250210 -51.10 14670 20241107 66.67 50000 -51.10 20250210 19790 23.55 20250409 50000 -51.10 20250210 14670 66.67 20241107 2.23 Y 475400 500 58 억 266085 N N 10227 N 00 N
3 20250411 151301 57 100.00 KOSDAQ 기계·장비 N N N N N 24550 2850 2 13.13 12814250725 539020 347.18 21100 24850 21100 28200 15200 21700 23773.24 2.29 0 1404 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2850 -17.50 3.84 12 4.64 -1403.00 6396.00 50000 20250210 -50.90 14670 20241107 67.35 50000 -50.90 20250210 19790 24.05 20250409 50000 -50.90 20250210 14670 67.35 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
4 20250411 141259 57 100.00 KOSDAQ 기계·장비 N N N N N 24250 2550 2 11.75 11025713775 466221 300.29 21100 24600 21100 28200 15200 21700 23649.11 2.29 0 9166 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2815 -17.28 3.79 12 4.02 -1403.00 6396.00 50000 20250210 -51.50 14670 20241107 65.30 50000 -51.50 20250210 19790 22.54 20250409 50000 -51.50 20250210 14670 65.30 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
5 20250411 131301 57 100.00 KOSDAQ 기계·장비 N N N N N 24150 2450 2 11.29 10522869875 445431 286.90 21100 24600 21100 28200 15200 21700 23624.02 2.29 0 7434 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2803 -17.21 3.78 12 3.84 -1403.00 6396.00 50000 20250210 -51.70 14670 20241107 64.62 50000 -51.70 20250210 19790 22.03 20250409 50000 -51.70 20250210 14670 64.62 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
6 20250411 121302 57 100.00 KOSDAQ 기계·장비 N N N N N 24300 2600 2 11.98 9717062925 411998 265.37 21100 24600 21100 28200 15200 21700 23585.22 2.29 0 -4526 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2821 -17.32 3.80 12 3.55 -1403.00 6396.00 50000 20250210 -51.40 14670 20241107 65.64 50000 -51.40 20250210 19790 22.79 20250409 50000 -51.40 20250210 14670 65.64 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
7 20250411 111302 57 100.00 KOSDAQ 기계·장비 N N N N N 24450 2750 2 12.67 7174716500 307499 198.06 21100 24500 21100 28200 15200 21700 23332.49 2.29 0 6434 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2838 -17.43 3.82 12 2.65 -1403.00 6396.00 50000 20250210 -51.10 14670 20241107 66.67 50000 -51.10 20250210 19790 23.55 20250409 50000 -51.10 20250210 14670 66.67 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
8 20250411 101305 57 100.00 KOSDAQ 기계·장비 N N N N N 22800 1100 2 5.07 3111509700 136582 87.97 21100 23550 21100 28200 15200 21700 22781.26 2.29 0 7216 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2647 -16.25 3.56 12 1.18 -1403.00 6396.00 50000 20250210 -54.40 14670 20241107 55.42 50000 -54.40 20250210 19790 15.21 20250409 50000 -54.40 20250210 14670 55.42 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
9 20250411 091309 57 100.00 KOSDAQ 기계·장비 N N N N N 22300 600 2 2.76 417966600 19163 12.34 21100 22350 21100 28200 15200 21700 21811.13 2.29 0 4866 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2589 -15.89 3.49 12 0.17 -1403.00 6396.00 50000 20250210 -55.40 14670 20241107 52.01 50000 -55.40 20250210 19790 12.68 20250409 50000 -55.40 20250210 14670 52.01 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
10 20250410 161254 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 1730 2 8.66 3303681525 155257 103.89 21600 21850 20750 25950 13980 19970 21278.12 2.06 0 21425 21063 20516 20153 19606 19243 20790 19880 58 5980 500 13970 50 1 11608430 2519 -15.47 3.39 12 1.34 -1403.00 6396.00 50000 20250210 -56.60 14670 20241107 47.92 50000 -56.60 20250210 19790 9.65 20250409 50000 -56.60 20250210 14670 47.92 20241107 2.35 Y 475400 500 58 억 239658 N N 2303 N 00 N
11 20250410 151301 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 1730 2 8.66 3121205875 146832 98.26 21600 21850 20750 25950 13980 19970 21256.99 2.06 0 19078 21063 20516 20153 19606 19243 20790 19880 58 5980 500 13970 50 1 11608430 2519 -15.47 3.39 12 1.26 -1403.00 6396.00 50000 20250210 -56.60 14670 20241107 47.92 50000 -56.60 20250210 19790 9.65 20250409 50000 -56.60 20250210 14670 47.92 20241107 2.35 Y 475400 500 58 억 239658 N N 1664 N 00 N
12 20250410 141256 57 100.00 KOSDAQ 기계·장비 N N N N N 21300 1330 2 6.66 2225199875 105404 70.53 21600 21600 20750 25950 13980 19970 21111.15 2.06 0 15117 21063 20516 20153 19606 19243 20790 19880 58 5980 500 13970 50 1 11608430 2473 -15.18 3.33 12 0.91 -1403.00 6396.00 50000 20250210 -57.40 14670 20241107 45.19 50000 -57.40 20250210 19790 7.63 20250409 50000 -57.40 20250210 14670 45.19 20241107 2.35 Y 475400 500 58 억 239658 N N 1664 N 00 N