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
048770/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
20250414,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,20,2,1.01,24140614,12071,88.67,1996,2055,1983,2570,1386,1980,1999.89,1.45,0,3561,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,5,1,15697991,314,-6.41,0.76,12,0.08,-312.00,2626.00,3965,20240423,-49.56,1623,20241210,23.23,2780,-28.06,20250110,1860,7.53,20250408,3965,-49.56,20240423,1623,23.23,20241210,0.80,Y,048770,500,78 억,,228101,N,N,136,N,00,N
20250414,150505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,20,2,1.01,20384783,10193,74.88,1996,2055,1983,2570,1386,1980,1999.88,1.45,0,3766,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,5,1,15697991,314,-6.41,0.76,12,0.06,-312.00,2626.00,3965,20240423,-49.56,1623,20241210,23.23,2780,-28.06,20250110,1860,7.53,20250408,3965,-49.56,20240423,1623,23.23,20241210,0.80,Y,048770,500,78 억,,228101,N,N,170,N,00,N
20250414,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,20,2,1.01,17778395,8888,65.29,1996,2055,1983,2570,1386,1980,2000.27,1.45,0,3891,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,5,1,15697991,314,-6.41,0.76,12,0.06,-312.00,2626.00,3965,20240423,-49.56,1623,20241210,23.23,2780,-28.06,20250110,1860,7.53,20250408,3965,-49.56,20240423,1623,23.23,20241210,0.80,Y,048770,500,78 억,,228101,N,N,170,N,00,N
20250414,130504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,20,2,1.01,15488345,7743,56.88,1996,2055,1983,2570,1386,1980,2000.30,1.45,0,3858,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,5,1,15697991,314,-6.41,0.76,12,0.05,-312.00,2626.00,3965,20240423,-49.56,1623,20241210,23.23,2780,-28.06,20250110,1860,7.53,20250408,3965,-49.56,20240423,1623,23.23,20241210,0.80,Y,048770,500,78 억,,228101,N,N,170,N,00,N
20250414,120506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,35,2,1.77,8858687,4425,32.51,1996,2055,1983,2570,1386,1980,2001.96,1.45,0,984,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,5,1,15697991,316,-6.46,0.77,12,0.03,-312.00,2626.00,3965,20240423,-49.18,1623,20241210,24.15,2780,-27.52,20250110,1860,8.33,20250408,3965,-49.18,20240423,1623,24.15,20241210,0.80,Y,048770,500,78 억,,228101,N,N,170,N,00,N
20250414,110503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1994,14,2,0.71,6661620,3329,24.45,1996,2055,1983,2570,1386,1980,2001.09,1.45,0,337,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,1,1,15697991,313,-6.39,0.76,12,0.02,-312.00,2626.00,3965,20240423,-49.71,1623,20241210,22.86,2780,-28.27,20250110,1860,7.20,20250408,3965,-49.71,20240423,1623,22.86,20241210,0.80,Y,048770,500,78 억,,228101,N,N,170,N,00,N
20250414,100504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1989,9,2,0.45,5182378,2588,19.01,1996,2055,1983,2570,1386,1980,2002.46,1.45,0,-36,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,1,1,15697991,312,-6.38,0.76,12,0.02,-312.00,2626.00,3965,20240423,-49.84,1623,20241210,22.55,2780,-28.45,20250110,1860,6.94,20250408,3965,-49.84,20240423,1623,22.55,20241210,0.80,Y,048770,500,78 억,,228101,N,N,170,N,00,N
20250414,090505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1995,15,2,0.76,423887,213,1.56,1996,1996,1983,2570,1386,1980,1990.08,1.45,0,-35,2033,2006,1958,1931,1883,2020,1945,78,590,500,1340,1,1,15697991,313,-6.39,0.76,12,0.00,-312.00,2626.00,3965,20240423,-49.68,1623,20241210,22.92,2780,-28.24,20250110,1860,7.26,20250408,3965,-49.68,20240423,1623,22.92,20241210,0.80,Y,048770,500,78 억,,228101,N,N,170,N,00,N
20250411,160459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1980,70,2,3.66,26510163,13613,185.89,1910,1985,1910,2480,1337,1910,1947.42,1.43,0,2713,2021,1965,1918,1862,1815,1942,1839,78,570,500,1290,1,1,15697991,311,-6.35,0.75,12,0.09,-312.00,2626.00,3965,20240423,-50.06,1623,20241210,22.00,2780,-28.78,20250110,1860,6.45,20250408,3965,-50.06,20240423,1623,22.00,20241210,0.80,Y,048770,500,78 억,,223995,N,N,170,N,00,N
20250411,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,50,2,2.62,17993824,9278,126.70,1910,1961,1910,2480,1337,1910,1939.41,1.43,0,1015,2021,1965,1918,1862,1815,1942,1839,78,570,500,1290,1,1,15697991,308,-6.28,0.75,12,0.06,-312.00,2626.00,3965,20240423,-50.57,1623,20241210,20.76,2780,-29.50,20250110,1860,5.38,20250408,3965,-50.57,20240423,1623,20.76,20241210,0.80,Y,048770,500,78 억,,223995,N,N,130,N,00,N
20250411,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1956,46,2,2.41,14033473,7257,99.10,1910,1957,1910,2480,1337,1910,1933.78,1.43,0,22,2021,1965,1918,1862,1815,1942,1839,78,570,500,1290,1,1,15697991,307,-6.27,0.74,12,0.05,-312.00,2626.00,3965,20240423,-50.67,1623,20241210,20.52,2780,-29.64,20250110,1860,5.16,20250408,3965,-50.67,20240423,1623,20.52,20241210,0.80,Y,048770,500,78 억,,223995,N,N,130,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 160502 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 20 2 1.01 24140614 12071 88.67 1996 2055 1983 2570 1386 1980 1999.89 1.45 0 3561 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 5 1 15697991 314 -6.41 0.76 12 0.08 -312.00 2626.00 3965 20240423 -49.56 1623 20241210 23.23 2780 -28.06 20250110 1860 7.53 20250408 3965 -49.56 20240423 1623 23.23 20241210 0.80 Y 048770 500 78 억 228101 N N 136 N 00 N
3 20250414 150505 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 20 2 1.01 20384783 10193 74.88 1996 2055 1983 2570 1386 1980 1999.88 1.45 0 3766 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 5 1 15697991 314 -6.41 0.76 12 0.06 -312.00 2626.00 3965 20240423 -49.56 1623 20241210 23.23 2780 -28.06 20250110 1860 7.53 20250408 3965 -49.56 20240423 1623 23.23 20241210 0.80 Y 048770 500 78 억 228101 N N 170 N 00 N
4 20250414 140504 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 20 2 1.01 17778395 8888 65.29 1996 2055 1983 2570 1386 1980 2000.27 1.45 0 3891 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 5 1 15697991 314 -6.41 0.76 12 0.06 -312.00 2626.00 3965 20240423 -49.56 1623 20241210 23.23 2780 -28.06 20250110 1860 7.53 20250408 3965 -49.56 20240423 1623 23.23 20241210 0.80 Y 048770 500 78 억 228101 N N 170 N 00 N
5 20250414 130504 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 20 2 1.01 15488345 7743 56.88 1996 2055 1983 2570 1386 1980 2000.30 1.45 0 3858 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 5 1 15697991 314 -6.41 0.76 12 0.05 -312.00 2626.00 3965 20240423 -49.56 1623 20241210 23.23 2780 -28.06 20250110 1860 7.53 20250408 3965 -49.56 20240423 1623 23.23 20241210 0.80 Y 048770 500 78 억 228101 N N 170 N 00 N
6 20250414 120506 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 35 2 1.77 8858687 4425 32.51 1996 2055 1983 2570 1386 1980 2001.96 1.45 0 984 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 5 1 15697991 316 -6.46 0.77 12 0.03 -312.00 2626.00 3965 20240423 -49.18 1623 20241210 24.15 2780 -27.52 20250110 1860 8.33 20250408 3965 -49.18 20240423 1623 24.15 20241210 0.80 Y 048770 500 78 억 228101 N N 170 N 00 N
7 20250414 110503 57 100.00 KOSDAQ 기계·장비 N N N N N 1994 14 2 0.71 6661620 3329 24.45 1996 2055 1983 2570 1386 1980 2001.09 1.45 0 337 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 1 1 15697991 313 -6.39 0.76 12 0.02 -312.00 2626.00 3965 20240423 -49.71 1623 20241210 22.86 2780 -28.27 20250110 1860 7.20 20250408 3965 -49.71 20240423 1623 22.86 20241210 0.80 Y 048770 500 78 억 228101 N N 170 N 00 N
8 20250414 100504 57 100.00 KOSDAQ 기계·장비 N N N N N 1989 9 2 0.45 5182378 2588 19.01 1996 2055 1983 2570 1386 1980 2002.46 1.45 0 -36 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 1 1 15697991 312 -6.38 0.76 12 0.02 -312.00 2626.00 3965 20240423 -49.84 1623 20241210 22.55 2780 -28.45 20250110 1860 6.94 20250408 3965 -49.84 20240423 1623 22.55 20241210 0.80 Y 048770 500 78 억 228101 N N 170 N 00 N
9 20250414 090505 57 100.00 KOSDAQ 기계·장비 N N N N N 1995 15 2 0.76 423887 213 1.56 1996 1996 1983 2570 1386 1980 1990.08 1.45 0 -35 2033 2006 1958 1931 1883 2020 1945 78 590 500 1340 1 1 15697991 313 -6.39 0.76 12 0.00 -312.00 2626.00 3965 20240423 -49.68 1623 20241210 22.92 2780 -28.24 20250110 1860 7.26 20250408 3965 -49.68 20240423 1623 22.92 20241210 0.80 Y 048770 500 78 억 228101 N N 170 N 00 N
10 20250411 160459 57 100.00 KOSDAQ 기계·장비 N N N N N 1980 70 2 3.66 26510163 13613 185.89 1910 1985 1910 2480 1337 1910 1947.42 1.43 0 2713 2021 1965 1918 1862 1815 1942 1839 78 570 500 1290 1 1 15697991 311 -6.35 0.75 12 0.09 -312.00 2626.00 3965 20240423 -50.06 1623 20241210 22.00 2780 -28.78 20250110 1860 6.45 20250408 3965 -50.06 20240423 1623 22.00 20241210 0.80 Y 048770 500 78 억 223995 N N 170 N 00 N
11 20250411 150503 57 100.00 KOSDAQ 기계·장비 N N N N N 1960 50 2 2.62 17993824 9278 126.70 1910 1961 1910 2480 1337 1910 1939.41 1.43 0 1015 2021 1965 1918 1862 1815 1942 1839 78 570 500 1290 1 1 15697991 308 -6.28 0.75 12 0.06 -312.00 2626.00 3965 20240423 -50.57 1623 20241210 20.76 2780 -29.50 20250110 1860 5.38 20250408 3965 -50.57 20240423 1623 20.76 20241210 0.80 Y 048770 500 78 억 223995 N N 130 N 00 N
12 20250411 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 1956 46 2 2.41 14033473 7257 99.10 1910 1957 1910 2480 1337 1910 1933.78 1.43 0 22 2021 1965 1918 1862 1815 1942 1839 78 570 500 1290 1 1 15697991 307 -6.27 0.74 12 0.05 -312.00 2626.00 3965 20240423 -50.67 1623 20241210 20.52 2780 -29.64 20250110 1860 5.16 20250408 3965 -50.67 20240423 1623 20.52 20241210 0.80 Y 048770 500 78 억 223995 N N 130 N 00 N