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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041440/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
20250414,160440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,20,2,0.25,879004050,110623,46.72,7940,8010,7870,10300,5560,7930,7945.94,5.08,0,-2466,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1424,21.66,0.75,12,0.62,367.00,10536.00,12060,20250213,-34.08,6270,20240419,26.79,12060,-34.08,20250213,7150,11.19,20250409,12060,-34.08,20250213,6270,26.79,20240419,6.35,Y,041440,500,89 억,,910381,N,N,16836,N,00,N
20250414,150443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,0,3,0.00,783367940,98576,41.63,7940,8010,7870,10300,5560,7930,7946.84,5.08,0,3438,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1421,21.61,0.75,12,0.55,367.00,10536.00,12060,20250213,-34.25,6270,20240419,26.48,12060,-34.25,20250213,7150,10.91,20250409,12060,-34.25,20250213,6270,26.48,20240419,6.35,Y,041440,500,89 억,,910381,N,N,22502,N,00,N
20250414,140442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,0,3,0.00,638471980,80330,33.92,7940,8010,7870,10300,5560,7930,7948.11,5.08,0,1391,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1421,21.61,0.75,12,0.45,367.00,10536.00,12060,20250213,-34.25,6270,20240419,26.48,12060,-34.25,20250213,7150,10.91,20250409,12060,-34.25,20250213,6270,26.48,20240419,6.35,Y,041440,500,89 억,,910381,N,N,22502,N,00,N
20250414,130442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7960,30,2,0.38,557994930,70194,29.64,7940,8010,7870,10300,5560,7930,7949.33,5.08,0,264,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1426,21.69,0.76,12,0.39,367.00,10536.00,12060,20250213,-34.00,6270,20240419,26.95,12060,-34.00,20250213,7150,11.33,20250409,12060,-34.00,20250213,6270,26.95,20240419,6.35,Y,041440,500,89 억,,910381,N,N,22502,N,00,N
20250414,120443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7970,40,2,0.50,520358180,65470,27.65,7940,8010,7870,10300,5560,7930,7948.04,5.08,0,-2931,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1428,21.72,0.76,12,0.37,367.00,10536.00,12060,20250213,-33.91,6270,20240419,27.11,12060,-33.91,20250213,7150,11.47,20250409,12060,-33.91,20250213,6270,27.11,20240419,6.35,Y,041440,500,89 억,,910381,N,N,22502,N,00,N
20250414,110441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,20,2,0.25,455129180,57283,24.19,7940,8010,7870,10300,5560,7930,7945.27,5.08,0,-4098,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1424,21.66,0.75,12,0.32,367.00,10536.00,12060,20250213,-34.08,6270,20240419,26.79,12060,-34.08,20250213,7150,11.19,20250409,12060,-34.08,20250213,6270,26.79,20240419,6.35,Y,041440,500,89 억,,910381,N,N,22502,N,00,N
20250414,100442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,20,2,0.25,323010270,40698,17.19,7940,8000,7870,10300,5560,7930,7936.76,5.08,0,-1444,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1424,21.66,0.75,12,0.23,367.00,10536.00,12060,20250213,-34.08,6270,20240419,26.79,12060,-34.08,20250213,7150,11.19,20250409,12060,-34.08,20250213,6270,26.79,20240419,6.35,Y,041440,500,89 억,,910381,N,N,22502,N,00,N
20250414,090443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,20,2,0.25,97418230,12274,5.18,7940,8000,7900,10300,5560,7930,7936.96,5.08,0,-2932,8350,8140,7770,7560,7190,8245,7665,90,2370,500,5070,10,1,17915944,1424,21.66,0.75,12,0.07,367.00,10536.00,12060,20250213,-34.08,6270,20240419,26.79,12060,-34.08,20250213,7150,11.19,20250409,12060,-34.08,20250213,6270,26.79,20240419,6.35,Y,041440,500,89 억,,910381,N,N,22502,N,00,N
20250411,160438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,380,2,5.03,1849701090,236797,229.77,7400,7980,7400,9810,5290,7550,7811.15,5.02,0,9445,7683,7616,7523,7456,7363,7650,7490,90,2260,500,4830,10,1,17915944,1421,21.61,0.75,12,1.32,367.00,10536.00,12060,20250213,-34.25,6270,20240419,26.48,12060,-34.25,20250213,7150,10.91,20250409,12060,-34.25,20250213,6270,26.48,20240419,6.42,Y,041440,500,89 억,,898961,N,N,22502,N,00,N
20250411,150441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,350,2,4.64,1721211990,220566,214.02,7400,7980,7400,9810,5290,7550,7803.61,5.02,0,7085,7683,7616,7523,7456,7363,7650,7490,90,2260,500,4830,10,1,17915944,1415,21.53,0.75,12,1.23,367.00,10536.00,12060,20250213,-34.49,6270,20240419,26.00,12060,-34.49,20250213,7150,10.49,20250409,12060,-34.49,20250213,6270,26.00,20240419,6.42,Y,041440,500,89 억,,898961,N,N,1373,N,00,N
20250411,140441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,380,2,5.03,1562147160,200425,194.48,7400,7980,7400,9810,5290,7550,7794.17,5.02,0,3540,7683,7616,7523,7456,7363,7650,7490,90,2260,500,4830,10,1,17915944,1421,21.61,0.75,12,1.12,367.00,10536.00,12060,20250213,-34.25,6270,20240419,26.48,12060,-34.25,20250213,7150,10.91,20250409,12060,-34.25,20250213,6270,26.48,20240419,6.42,Y,041440,500,89 억,,898961,N,N,1373,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 20250414 160440 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 20 2 0.25 879004050 110623 46.72 7940 8010 7870 10300 5560 7930 7945.94 5.08 0 -2466 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1424 21.66 0.75 12 0.62 367.00 10536.00 12060 20250213 -34.08 6270 20240419 26.79 12060 -34.08 20250213 7150 11.19 20250409 12060 -34.08 20250213 6270 26.79 20240419 6.35 Y 041440 500 89 억 910381 N N 16836 N 00 N
3 20250414 150443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7930 0 3 0.00 783367940 98576 41.63 7940 8010 7870 10300 5560 7930 7946.84 5.08 0 3438 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1421 21.61 0.75 12 0.55 367.00 10536.00 12060 20250213 -34.25 6270 20240419 26.48 12060 -34.25 20250213 7150 10.91 20250409 12060 -34.25 20250213 6270 26.48 20240419 6.35 Y 041440 500 89 억 910381 N N 22502 N 00 N
4 20250414 140442 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7930 0 3 0.00 638471980 80330 33.92 7940 8010 7870 10300 5560 7930 7948.11 5.08 0 1391 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1421 21.61 0.75 12 0.45 367.00 10536.00 12060 20250213 -34.25 6270 20240419 26.48 12060 -34.25 20250213 7150 10.91 20250409 12060 -34.25 20250213 6270 26.48 20240419 6.35 Y 041440 500 89 억 910381 N N 22502 N 00 N
5 20250414 130442 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7960 30 2 0.38 557994930 70194 29.64 7940 8010 7870 10300 5560 7930 7949.33 5.08 0 264 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1426 21.69 0.76 12 0.39 367.00 10536.00 12060 20250213 -34.00 6270 20240419 26.95 12060 -34.00 20250213 7150 11.33 20250409 12060 -34.00 20250213 6270 26.95 20240419 6.35 Y 041440 500 89 억 910381 N N 22502 N 00 N
6 20250414 120443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7970 40 2 0.50 520358180 65470 27.65 7940 8010 7870 10300 5560 7930 7948.04 5.08 0 -2931 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1428 21.72 0.76 12 0.37 367.00 10536.00 12060 20250213 -33.91 6270 20240419 27.11 12060 -33.91 20250213 7150 11.47 20250409 12060 -33.91 20250213 6270 27.11 20240419 6.35 Y 041440 500 89 억 910381 N N 22502 N 00 N
7 20250414 110441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 20 2 0.25 455129180 57283 24.19 7940 8010 7870 10300 5560 7930 7945.27 5.08 0 -4098 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1424 21.66 0.75 12 0.32 367.00 10536.00 12060 20250213 -34.08 6270 20240419 26.79 12060 -34.08 20250213 7150 11.19 20250409 12060 -34.08 20250213 6270 26.79 20240419 6.35 Y 041440 500 89 억 910381 N N 22502 N 00 N
8 20250414 100442 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 20 2 0.25 323010270 40698 17.19 7940 8000 7870 10300 5560 7930 7936.76 5.08 0 -1444 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1424 21.66 0.75 12 0.23 367.00 10536.00 12060 20250213 -34.08 6270 20240419 26.79 12060 -34.08 20250213 7150 11.19 20250409 12060 -34.08 20250213 6270 26.79 20240419 6.35 Y 041440 500 89 억 910381 N N 22502 N 00 N
9 20250414 090443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 20 2 0.25 97418230 12274 5.18 7940 8000 7900 10300 5560 7930 7936.96 5.08 0 -2932 8350 8140 7770 7560 7190 8245 7665 90 2370 500 5070 10 1 17915944 1424 21.66 0.75 12 0.07 367.00 10536.00 12060 20250213 -34.08 6270 20240419 26.79 12060 -34.08 20250213 7150 11.19 20250409 12060 -34.08 20250213 6270 26.79 20240419 6.35 Y 041440 500 89 억 910381 N N 22502 N 00 N
10 20250411 160438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7930 380 2 5.03 1849701090 236797 229.77 7400 7980 7400 9810 5290 7550 7811.15 5.02 0 9445 7683 7616 7523 7456 7363 7650 7490 90 2260 500 4830 10 1 17915944 1421 21.61 0.75 12 1.32 367.00 10536.00 12060 20250213 -34.25 6270 20240419 26.48 12060 -34.25 20250213 7150 10.91 20250409 12060 -34.25 20250213 6270 26.48 20240419 6.42 Y 041440 500 89 억 898961 N N 22502 N 00 N
11 20250411 150441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7900 350 2 4.64 1721211990 220566 214.02 7400 7980 7400 9810 5290 7550 7803.61 5.02 0 7085 7683 7616 7523 7456 7363 7650 7490 90 2260 500 4830 10 1 17915944 1415 21.53 0.75 12 1.23 367.00 10536.00 12060 20250213 -34.49 6270 20240419 26.00 12060 -34.49 20250213 7150 10.49 20250409 12060 -34.49 20250213 6270 26.00 20240419 6.42 Y 041440 500 89 억 898961 N N 1373 N 00 N
12 20250411 140441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7930 380 2 5.03 1562147160 200425 194.48 7400 7980 7400 9810 5290 7550 7794.17 5.02 0 3540 7683 7616 7523 7456 7363 7650 7490 90 2260 500 4830 10 1 17915944 1421 21.61 0.75 12 1.12 367.00 10536.00 12060 20250213 -34.25 6270 20240419 26.48 12060 -34.25 20250213 7150 10.91 20250409 12060 -34.25 20250213 6270 26.48 20240419 6.42 Y 041440 500 89 억 898961 N N 1373 N 00 N