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
045520/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
20250414,160455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,-5,5,-0.11,21639365,4820,133.78,4545,4545,4475,5830,3145,4490,4489.49,1.59,0,287,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,292,-3.94,1.29,12,0.07,-1139.00,3485.00,7110,20240819,-36.92,3960,20241210,13.26,6090,-26.35,20250113,4260,5.28,20250407,7110,-36.92,20240819,3960,13.26,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250414,150458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,0,3,0.00,15697210,3496,97.03,4545,4545,4475,5830,3145,4490,4490.05,1.59,0,292,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,292,-3.94,1.29,12,0.05,-1139.00,3485.00,7110,20240819,-36.85,3960,20241210,13.38,6090,-26.27,20250113,4260,5.40,20250407,7110,-36.85,20240819,3960,13.38,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250414,140457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,5,2,0.11,15589430,3472,96.36,4545,4545,4475,5830,3145,4490,4490.04,1.59,0,292,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,292,-3.95,1.29,12,0.05,-1139.00,3485.00,7110,20240819,-36.78,3960,20241210,13.51,6090,-26.19,20250113,4260,5.52,20250407,7110,-36.78,20240819,3960,13.51,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250414,130457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,10,2,0.22,15036545,3349,92.95,4545,4545,4475,5830,3145,4490,4489.86,1.59,0,292,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,293,-3.95,1.29,12,0.05,-1139.00,3485.00,7110,20240819,-36.71,3960,20241210,13.64,6090,-26.11,20250113,4260,5.63,20250407,7110,-36.71,20240819,3960,13.64,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250414,120458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,5,2,0.11,11193270,2494,69.22,4545,4545,4475,5830,3145,4490,4488.08,1.59,0,148,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,292,-3.95,1.29,12,0.04,-1139.00,3485.00,7110,20240819,-36.78,3960,20241210,13.51,6090,-26.19,20250113,4260,5.52,20250407,7110,-36.78,20240819,3960,13.51,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250414,110455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,5,2,0.11,9741365,2171,60.26,4545,4545,4475,5830,3145,4490,4487.04,1.59,0,146,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,292,-3.95,1.29,12,0.03,-1139.00,3485.00,7110,20240819,-36.78,3960,20241210,13.51,6090,-26.19,20250113,4260,5.52,20250407,7110,-36.78,20240819,3960,13.51,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250414,100457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,25,2,0.56,8126390,1812,50.29,4545,4545,4475,5830,3145,4490,4484.76,1.59,0,132,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,293,-3.96,1.30,12,0.03,-1139.00,3485.00,7110,20240819,-36.50,3960,20241210,14.02,6090,-25.86,20250113,4260,5.99,20250407,7110,-36.50,20240819,3960,14.02,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250414,090458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,-15,5,-0.33,1540030,343,9.52,4545,4545,4475,5830,3145,4490,4489.88,1.59,0,121,4583,4536,4503,4456,4423,4560,4480,37,1340,500,3050,5,1,6500000,291,-3.93,1.28,12,0.01,-1139.00,3485.00,7110,20240819,-37.06,3960,20241210,13.01,6090,-26.52,20250113,4260,5.05,20250407,7110,-37.06,20240819,3960,13.01,20241210,0.01,Y,045520,500,36 억,,103510,N,N,0,N,00,N
20250411,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,5,2,0.11,16215455,3603,73.52,4480,4550,4470,5830,3140,4485,4500.54,1.59,0,37,4571,4527,4441,4397,4311,4550,4420,37,1345,500,3040,5,1,6500000,292,-3.94,1.29,12,0.06,-1139.00,3485.00,7210,20240401,-37.73,3960,20241210,13.38,6090,-26.27,20250113,4260,5.40,20250407,7110,-36.85,20240819,3960,13.38,20241210,0.01,Y,045520,500,36 억,,103473,N,N,0,N,00,N
20250411,150456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-15,5,-0.33,16004440,3556,72.56,4480,4550,4470,5830,3140,4485,4500.69,1.59,0,39,4571,4527,4441,4397,4311,4550,4420,37,1345,500,3040,5,1,6500000,291,-3.92,1.28,12,0.05,-1139.00,3485.00,7210,20240401,-38.00,3960,20241210,12.88,6090,-26.60,20250113,4260,4.93,20250407,7110,-37.13,20240819,3960,12.88,20241210,0.01,Y,045520,500,36 억,,103473,N,N,0,N,00,N
20250411,140455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,10,2,0.22,12106675,2686,54.81,4480,4550,4470,5830,3140,4485,4507.33,1.59,0,19,4571,4527,4441,4397,4311,4550,4420,37,1345,500,3040,5,1,6500000,292,-3.95,1.29,12,0.04,-1139.00,3485.00,7210,20240401,-37.66,3960,20241210,13.51,6090,-26.19,20250113,4260,5.52,20250407,7110,-36.78,20240819,3960,13.51,20241210,0.01,Y,045520,500,36 억,,103473,N,N,0,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 160455 57 100.00 KOSDAQ 기계·장비 N N N N N 4485 -5 5 -0.11 21639365 4820 133.78 4545 4545 4475 5830 3145 4490 4489.49 1.59 0 287 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 292 -3.94 1.29 12 0.07 -1139.00 3485.00 7110 20240819 -36.92 3960 20241210 13.26 6090 -26.35 20250113 4260 5.28 20250407 7110 -36.92 20240819 3960 13.26 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
3 20250414 150458 57 100.00 KOSDAQ 기계·장비 N N N N N 4490 0 3 0.00 15697210 3496 97.03 4545 4545 4475 5830 3145 4490 4490.05 1.59 0 292 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 292 -3.94 1.29 12 0.05 -1139.00 3485.00 7110 20240819 -36.85 3960 20241210 13.38 6090 -26.27 20250113 4260 5.40 20250407 7110 -36.85 20240819 3960 13.38 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
4 20250414 140457 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 5 2 0.11 15589430 3472 96.36 4545 4545 4475 5830 3145 4490 4490.04 1.59 0 292 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 292 -3.95 1.29 12 0.05 -1139.00 3485.00 7110 20240819 -36.78 3960 20241210 13.51 6090 -26.19 20250113 4260 5.52 20250407 7110 -36.78 20240819 3960 13.51 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
5 20250414 130457 57 100.00 KOSDAQ 기계·장비 N N N N N 4500 10 2 0.22 15036545 3349 92.95 4545 4545 4475 5830 3145 4490 4489.86 1.59 0 292 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 293 -3.95 1.29 12 0.05 -1139.00 3485.00 7110 20240819 -36.71 3960 20241210 13.64 6090 -26.11 20250113 4260 5.63 20250407 7110 -36.71 20240819 3960 13.64 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
6 20250414 120458 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 5 2 0.11 11193270 2494 69.22 4545 4545 4475 5830 3145 4490 4488.08 1.59 0 148 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 292 -3.95 1.29 12 0.04 -1139.00 3485.00 7110 20240819 -36.78 3960 20241210 13.51 6090 -26.19 20250113 4260 5.52 20250407 7110 -36.78 20240819 3960 13.51 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
7 20250414 110455 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 5 2 0.11 9741365 2171 60.26 4545 4545 4475 5830 3145 4490 4487.04 1.59 0 146 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 292 -3.95 1.29 12 0.03 -1139.00 3485.00 7110 20240819 -36.78 3960 20241210 13.51 6090 -26.19 20250113 4260 5.52 20250407 7110 -36.78 20240819 3960 13.51 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
8 20250414 100457 57 100.00 KOSDAQ 기계·장비 N N N N N 4515 25 2 0.56 8126390 1812 50.29 4545 4545 4475 5830 3145 4490 4484.76 1.59 0 132 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 293 -3.96 1.30 12 0.03 -1139.00 3485.00 7110 20240819 -36.50 3960 20241210 14.02 6090 -25.86 20250113 4260 5.99 20250407 7110 -36.50 20240819 3960 14.02 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
9 20250414 090458 57 100.00 KOSDAQ 기계·장비 N N N N N 4475 -15 5 -0.33 1540030 343 9.52 4545 4545 4475 5830 3145 4490 4489.88 1.59 0 121 4583 4536 4503 4456 4423 4560 4480 37 1340 500 3050 5 1 6500000 291 -3.93 1.28 12 0.01 -1139.00 3485.00 7110 20240819 -37.06 3960 20241210 13.01 6090 -26.52 20250113 4260 5.05 20250407 7110 -37.06 20240819 3960 13.01 20241210 0.01 Y 045520 500 36 억 103510 N N 0 N 00 N
10 20250411 160452 57 100.00 KOSDAQ 기계·장비 N N N N N 4490 5 2 0.11 16215455 3603 73.52 4480 4550 4470 5830 3140 4485 4500.54 1.59 0 37 4571 4527 4441 4397 4311 4550 4420 37 1345 500 3040 5 1 6500000 292 -3.94 1.29 12 0.06 -1139.00 3485.00 7210 20240401 -37.73 3960 20241210 13.38 6090 -26.27 20250113 4260 5.40 20250407 7110 -36.85 20240819 3960 13.38 20241210 0.01 Y 045520 500 36 억 103473 N N 0 N 00 N
11 20250411 150456 57 100.00 KOSDAQ 기계·장비 N N N N N 4470 -15 5 -0.33 16004440 3556 72.56 4480 4550 4470 5830 3140 4485 4500.69 1.59 0 39 4571 4527 4441 4397 4311 4550 4420 37 1345 500 3040 5 1 6500000 291 -3.92 1.28 12 0.05 -1139.00 3485.00 7210 20240401 -38.00 3960 20241210 12.88 6090 -26.60 20250113 4260 4.93 20250407 7110 -37.13 20240819 3960 12.88 20241210 0.01 Y 045520 500 36 억 103473 N N 0 N 00 N
12 20250411 140455 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 10 2 0.22 12106675 2686 54.81 4480 4550 4470 5830 3140 4485 4507.33 1.59 0 19 4571 4527 4441 4397 4311 4550 4420 37 1345 500 3040 5 1 6500000 292 -3.95 1.29 12 0.04 -1139.00 3485.00 7210 20240401 -37.66 3960 20241210 13.51 6090 -26.19 20250113 4260 5.52 20250407 7110 -36.78 20240819 3960 13.51 20241210 0.01 Y 045520 500 36 억 103473 N N 0 N 00 N