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
051490/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
20250414,160510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,85,2,2.15,364895612,90598,111.94,3955,4050,3925,5140,2770,3955,4027.63,3.06,0,747,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,574,15.97,0.54,12,0.64,253.00,7415.00,6230,20241016,-35.15,3300,20241209,22.42,5070,-20.32,20250326,3605,12.07,20250203,6230,-35.15,20241016,3300,22.42,20241209,2.24,Y,051490,500,72 억,,434370,N,N,8101,N,00,N
20250414,150514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,90,2,2.28,344850162,85643,105.81,3955,4050,3925,5140,2770,3955,4026.60,3.06,0,-1950,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,574,15.99,0.55,12,0.60,253.00,7415.00,6230,20241016,-35.07,3300,20241209,22.58,5070,-20.22,20250326,3605,12.21,20250203,6230,-35.07,20241016,3300,22.58,20241209,2.24,Y,051490,500,72 억,,434370,N,N,7481,N,00,N
20250414,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,85,2,2.15,292159180,72598,89.70,3955,4050,3925,5140,2770,3955,4024.34,3.06,0,-4325,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,574,15.97,0.54,12,0.51,253.00,7415.00,6230,20241016,-35.15,3300,20241209,22.42,5070,-20.32,20250326,3605,12.07,20250203,6230,-35.15,20241016,3300,22.42,20241209,2.24,Y,051490,500,72 억,,434370,N,N,7481,N,00,N
20250414,130513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,85,2,2.15,259855595,64573,79.78,3955,4050,3925,5140,2770,3955,4024.21,3.06,0,-6475,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,574,15.97,0.54,12,0.45,253.00,7415.00,6230,20241016,-35.15,3300,20241209,22.42,5070,-20.32,20250326,3605,12.07,20250203,6230,-35.15,20241016,3300,22.42,20241209,2.24,Y,051490,500,72 억,,434370,N,N,7481,N,00,N
20250414,120514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,90,2,2.28,228321545,56742,70.11,3955,4050,3925,5140,2770,3955,4023.85,3.06,0,-9911,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,574,15.99,0.55,12,0.40,253.00,7415.00,6230,20241016,-35.07,3300,20241209,22.58,5070,-20.22,20250326,3605,12.21,20250203,6230,-35.07,20241016,3300,22.58,20241209,2.24,Y,051490,500,72 억,,434370,N,N,7481,N,00,N
20250414,110511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,65,2,1.64,177100335,44045,54.42,3955,4050,3925,5140,2770,3955,4020.90,3.06,0,-15337,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,571,15.89,0.54,12,0.31,253.00,7415.00,6230,20241016,-35.47,3300,20241209,21.82,5070,-20.71,20250326,3605,11.51,20250203,6230,-35.47,20241016,3300,21.82,20241209,2.24,Y,051490,500,72 억,,434370,N,N,7481,N,00,N
20250414,100513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,85,2,2.15,133787065,33290,41.13,3955,4050,3925,5140,2770,3955,4018.84,3.06,0,-16477,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,574,15.97,0.54,12,0.23,253.00,7415.00,6230,20241016,-35.15,3300,20241209,22.42,5070,-20.32,20250326,3605,12.07,20250203,6230,-35.15,20241016,3300,22.42,20241209,2.24,Y,051490,500,72 억,,434370,N,N,7481,N,00,N
20250414,090514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,20,2,0.51,5509165,1393,1.72,3955,3975,3925,5140,2770,3955,3954.89,3.06,0,-587,4095,4025,3900,3830,3705,4060,3865,72,1185,500,2450,5,1,14200000,564,15.71,0.54,12,0.01,253.00,7415.00,6230,20241016,-36.20,3300,20241209,20.45,5070,-21.60,20250326,3605,10.26,20250203,6230,-36.20,20241016,3300,20.45,20241209,2.24,Y,051490,500,72 억,,434370,N,N,7481,N,00,N
20250411,160508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,45,2,1.15,311065217,79487,102.24,3865,3970,3775,5080,2740,3910,3913.35,2.85,0,30009,4046,3977,3866,3797,3686,4012,3832,72,1170,500,2420,5,1,14200000,562,15.63,0.53,12,0.56,253.00,7415.00,6230,20241016,-36.52,3300,20241209,19.85,5070,-21.99,20250326,3605,9.71,20250203,6230,-36.52,20241016,3300,19.85,20241209,2.30,Y,051490,500,72 억,,404497,N,N,7481,N,00,N
20250411,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,50,2,1.28,273656502,70026,90.07,3865,3970,3775,5080,2740,3910,3907.93,2.85,0,27433,4046,3977,3866,3797,3686,4012,3832,72,1170,500,2420,5,1,14200000,562,15.65,0.53,12,0.49,253.00,7415.00,6230,20241016,-36.44,3300,20241209,20.00,5070,-21.89,20250326,3605,9.85,20250203,6230,-36.44,20241016,3300,20.00,20241209,2.30,Y,051490,500,72 억,,404497,N,N,27,N,00,N
20250411,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,45,2,1.15,234850047,60210,77.45,3865,3970,3775,5080,2740,3910,3900.52,2.85,0,23629,4046,3977,3866,3797,3686,4012,3832,72,1170,500,2420,5,1,14200000,562,15.63,0.53,12,0.42,253.00,7415.00,6230,20241016,-36.52,3300,20241209,19.85,5070,-21.99,20250326,3605,9.71,20250203,6230,-36.52,20241016,3300,19.85,20241209,2.30,Y,051490,500,72 억,,404497,N,N,27,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 160510 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 85 2 2.15 364895612 90598 111.94 3955 4050 3925 5140 2770 3955 4027.63 3.06 0 747 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 574 15.97 0.54 12 0.64 253.00 7415.00 6230 20241016 -35.15 3300 20241209 22.42 5070 -20.32 20250326 3605 12.07 20250203 6230 -35.15 20241016 3300 22.42 20241209 2.24 Y 051490 500 72 억 434370 N N 8101 N 00 N
3 20250414 150514 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 90 2 2.28 344850162 85643 105.81 3955 4050 3925 5140 2770 3955 4026.60 3.06 0 -1950 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 574 15.99 0.55 12 0.60 253.00 7415.00 6230 20241016 -35.07 3300 20241209 22.58 5070 -20.22 20250326 3605 12.21 20250203 6230 -35.07 20241016 3300 22.58 20241209 2.24 Y 051490 500 72 억 434370 N N 7481 N 00 N
4 20250414 140513 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 85 2 2.15 292159180 72598 89.70 3955 4050 3925 5140 2770 3955 4024.34 3.06 0 -4325 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 574 15.97 0.54 12 0.51 253.00 7415.00 6230 20241016 -35.15 3300 20241209 22.42 5070 -20.32 20250326 3605 12.07 20250203 6230 -35.15 20241016 3300 22.42 20241209 2.24 Y 051490 500 72 억 434370 N N 7481 N 00 N
5 20250414 130513 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 85 2 2.15 259855595 64573 79.78 3955 4050 3925 5140 2770 3955 4024.21 3.06 0 -6475 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 574 15.97 0.54 12 0.45 253.00 7415.00 6230 20241016 -35.15 3300 20241209 22.42 5070 -20.32 20250326 3605 12.07 20250203 6230 -35.15 20241016 3300 22.42 20241209 2.24 Y 051490 500 72 억 434370 N N 7481 N 00 N
6 20250414 120514 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 90 2 2.28 228321545 56742 70.11 3955 4050 3925 5140 2770 3955 4023.85 3.06 0 -9911 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 574 15.99 0.55 12 0.40 253.00 7415.00 6230 20241016 -35.07 3300 20241209 22.58 5070 -20.22 20250326 3605 12.21 20250203 6230 -35.07 20241016 3300 22.58 20241209 2.24 Y 051490 500 72 억 434370 N N 7481 N 00 N
7 20250414 110511 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 65 2 1.64 177100335 44045 54.42 3955 4050 3925 5140 2770 3955 4020.90 3.06 0 -15337 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 571 15.89 0.54 12 0.31 253.00 7415.00 6230 20241016 -35.47 3300 20241209 21.82 5070 -20.71 20250326 3605 11.51 20250203 6230 -35.47 20241016 3300 21.82 20241209 2.24 Y 051490 500 72 억 434370 N N 7481 N 00 N
8 20250414 100513 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 85 2 2.15 133787065 33290 41.13 3955 4050 3925 5140 2770 3955 4018.84 3.06 0 -16477 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 574 15.97 0.54 12 0.23 253.00 7415.00 6230 20241016 -35.15 3300 20241209 22.42 5070 -20.32 20250326 3605 12.07 20250203 6230 -35.15 20241016 3300 22.42 20241209 2.24 Y 051490 500 72 억 434370 N N 7481 N 00 N
9 20250414 090514 57 100.00 KOSDAQ 기계·장비 N N N N N 3975 20 2 0.51 5509165 1393 1.72 3955 3975 3925 5140 2770 3955 3954.89 3.06 0 -587 4095 4025 3900 3830 3705 4060 3865 72 1185 500 2450 5 1 14200000 564 15.71 0.54 12 0.01 253.00 7415.00 6230 20241016 -36.20 3300 20241209 20.45 5070 -21.60 20250326 3605 10.26 20250203 6230 -36.20 20241016 3300 20.45 20241209 2.24 Y 051490 500 72 억 434370 N N 7481 N 00 N
10 20250411 160508 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 45 2 1.15 311065217 79487 102.24 3865 3970 3775 5080 2740 3910 3913.35 2.85 0 30009 4046 3977 3866 3797 3686 4012 3832 72 1170 500 2420 5 1 14200000 562 15.63 0.53 12 0.56 253.00 7415.00 6230 20241016 -36.52 3300 20241209 19.85 5070 -21.99 20250326 3605 9.71 20250203 6230 -36.52 20241016 3300 19.85 20241209 2.30 Y 051490 500 72 억 404497 N N 7481 N 00 N
11 20250411 150511 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 50 2 1.28 273656502 70026 90.07 3865 3970 3775 5080 2740 3910 3907.93 2.85 0 27433 4046 3977 3866 3797 3686 4012 3832 72 1170 500 2420 5 1 14200000 562 15.65 0.53 12 0.49 253.00 7415.00 6230 20241016 -36.44 3300 20241209 20.00 5070 -21.89 20250326 3605 9.85 20250203 6230 -36.44 20241016 3300 20.00 20241209 2.30 Y 051490 500 72 억 404497 N N 27 N 00 N
12 20250411 140511 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 45 2 1.15 234850047 60210 77.45 3865 3970 3775 5080 2740 3910 3900.52 2.85 0 23629 4046 3977 3866 3797 3686 4012 3832 72 1170 500 2420 5 1 14200000 562 15.63 0.53 12 0.42 253.00 7415.00 6230 20241016 -36.52 3300 20241209 19.85 5070 -21.99 20250326 3605 9.71 20250203 6230 -36.52 20241016 3300 19.85 20241209 2.30 Y 051490 500 72 억 404497 N N 27 N 00 N