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
053080/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
20250414,160518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11440,240,2,2.14,434653705,38383,114.78,11300,11440,11110,14560,7840,11200,11324.12,2.45,0,4806,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1487,10.95,0.80,12,0.30,1045.00,14313.00,24450,20240411,-53.21,9870,20250409,15.91,15600,-26.67,20250224,9870,15.91,20250409,21700,-47.28,20240529,9870,15.91,20250409,4.32,Y,053080,500,64 억,,318613,N,N,827,N,00,N
20250414,150521,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11420,220,2,1.96,404353825,35730,106.85,11300,11430,11110,14560,7840,11200,11316.93,2.45,0,4872,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1485,10.93,0.80,12,0.27,1045.00,14313.00,24450,20240411,-53.29,9870,20250409,15.70,15600,-26.79,20250224,9870,15.70,20250409,21700,-47.37,20240529,9870,15.70,20250409,4.32,Y,053080,500,64 억,,318613,N,N,2380,N,00,N
20250414,140520,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11410,210,2,1.88,381376385,33716,100.83,11300,11430,11110,14560,7840,11200,11311.44,2.45,0,4749,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1483,10.92,0.80,12,0.26,1045.00,14313.00,24450,20240411,-53.33,9870,20250409,15.60,15600,-26.86,20250224,9870,15.60,20250409,21700,-47.42,20240529,9870,15.60,20250409,4.32,Y,053080,500,64 억,,318613,N,N,2380,N,00,N
20250414,130520,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11370,170,2,1.52,345613845,30579,91.44,11300,11390,11110,14560,7840,11200,11302.33,2.45,0,4828,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1478,10.88,0.79,12,0.24,1045.00,14313.00,24450,20240411,-53.50,9870,20250409,15.20,15600,-27.12,20250224,9870,15.20,20250409,21700,-47.60,20240529,9870,15.20,20250409,4.32,Y,053080,500,64 억,,318613,N,N,2380,N,00,N
20250414,120522,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11380,180,2,1.61,306166020,27103,81.05,11300,11390,11110,14560,7840,11200,11296.39,2.45,0,3318,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1479,10.89,0.80,12,0.21,1045.00,14313.00,24450,20240411,-53.46,9870,20250409,15.30,15600,-27.05,20250224,9870,15.30,20250409,21700,-47.56,20240529,9870,15.30,20250409,4.32,Y,053080,500,64 억,,318613,N,N,2380,N,00,N
20250414,110519,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11320,120,2,1.07,291488030,25810,77.18,11300,11390,11110,14560,7840,11200,11293.61,2.45,0,3194,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1472,10.83,0.79,12,0.20,1045.00,14313.00,24450,20240411,-53.70,9870,20250409,14.69,15600,-27.44,20250224,9870,14.69,20250409,21700,-47.83,20240529,9870,14.69,20250409,4.32,Y,053080,500,64 억,,318613,N,N,2380,N,00,N
20250414,100521,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11340,140,2,1.25,228244110,20213,60.45,11300,11390,11110,14560,7840,11200,11291.95,2.45,0,800,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1474,10.85,0.79,12,0.16,1045.00,14313.00,24450,20240411,-53.62,9870,20250409,14.89,15600,-27.31,20250224,9870,14.89,20250409,21700,-47.74,20240529,9870,14.89,20250409,4.32,Y,053080,500,64 억,,318613,N,N,2380,N,00,N
20250414,090521,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11270,70,2,0.62,64210670,5731,17.14,11300,11350,11110,14560,7840,11200,11204.10,2.45,0,1130,11640,11420,10990,10770,10340,11530,10880,65,3360,500,8060,10,1,12999807,1465,10.78,0.79,12,0.04,1045.00,14313.00,24450,20240411,-53.91,9870,20250409,14.18,15600,-27.76,20250224,9870,14.18,20250409,21700,-48.06,20240529,9870,14.18,20250409,4.32,Y,053080,500,64 억,,318613,N,N,2380,N,00,N
20250411,160515,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11200,310,2,2.85,365201725,33440,67.75,10560,11210,10560,14150,7630,10890,10921.10,2.41,0,5052,11156,11022,10786,10652,10416,11090,10720,65,3260,500,7840,10,1,12999807,1456,10.72,0.78,12,0.26,1045.00,14313.00,24450,20240411,-54.19,9870,20250409,13.48,15600,-28.21,20250224,9870,13.48,20250409,24450,-54.19,20240411,9870,13.48,20250409,4.36,Y,053080,500,64 억,,312901,N,N,2380,N,00,N
20250411,150519,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11170,280,2,2.57,318702755,29282,59.33,10560,11180,10560,14150,7630,10890,10883.91,2.41,0,4697,11156,11022,10786,10652,10416,11090,10720,65,3260,500,7840,10,1,12999807,1452,10.69,0.78,12,0.23,1045.00,14313.00,24450,20240411,-54.31,9870,20250409,13.17,15600,-28.40,20250224,9870,13.17,20250409,24450,-54.31,20240411,9870,13.17,20250409,4.36,Y,053080,500,64 억,,312901,N,N,2814,N,00,N
20250411,140519,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11030,140,2,1.29,281012625,25895,52.46,10560,11120,10560,14150,7630,10890,10852.00,2.41,0,5278,11156,11022,10786,10652,10416,11090,10720,65,3260,500,7840,10,1,12999807,1434,10.56,0.77,12,0.20,1045.00,14313.00,24450,20240411,-54.89,9870,20250409,11.75,15600,-29.29,20250224,9870,11.75,20250409,24450,-54.89,20240411,9870,11.75,20250409,4.36,Y,053080,500,64 억,,312901,N,N,2814,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 160518 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11440 240 2 2.14 434653705 38383 114.78 11300 11440 11110 14560 7840 11200 11324.12 2.45 0 4806 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1487 10.95 0.80 12 0.30 1045.00 14313.00 24450 20240411 -53.21 9870 20250409 15.91 15600 -26.67 20250224 9870 15.91 20250409 21700 -47.28 20240529 9870 15.91 20250409 4.32 Y 053080 500 64 억 318613 N N 827 N 00 N
3 20250414 150521 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11420 220 2 1.96 404353825 35730 106.85 11300 11430 11110 14560 7840 11200 11316.93 2.45 0 4872 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1485 10.93 0.80 12 0.27 1045.00 14313.00 24450 20240411 -53.29 9870 20250409 15.70 15600 -26.79 20250224 9870 15.70 20250409 21700 -47.37 20240529 9870 15.70 20250409 4.32 Y 053080 500 64 억 318613 N N 2380 N 00 N
4 20250414 140520 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11410 210 2 1.88 381376385 33716 100.83 11300 11430 11110 14560 7840 11200 11311.44 2.45 0 4749 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1483 10.92 0.80 12 0.26 1045.00 14313.00 24450 20240411 -53.33 9870 20250409 15.60 15600 -26.86 20250224 9870 15.60 20250409 21700 -47.42 20240529 9870 15.60 20250409 4.32 Y 053080 500 64 억 318613 N N 2380 N 00 N
5 20250414 130520 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11370 170 2 1.52 345613845 30579 91.44 11300 11390 11110 14560 7840 11200 11302.33 2.45 0 4828 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1478 10.88 0.79 12 0.24 1045.00 14313.00 24450 20240411 -53.50 9870 20250409 15.20 15600 -27.12 20250224 9870 15.20 20250409 21700 -47.60 20240529 9870 15.20 20250409 4.32 Y 053080 500 64 억 318613 N N 2380 N 00 N
6 20250414 120522 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11380 180 2 1.61 306166020 27103 81.05 11300 11390 11110 14560 7840 11200 11296.39 2.45 0 3318 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1479 10.89 0.80 12 0.21 1045.00 14313.00 24450 20240411 -53.46 9870 20250409 15.30 15600 -27.05 20250224 9870 15.30 20250409 21700 -47.56 20240529 9870 15.30 20250409 4.32 Y 053080 500 64 억 318613 N N 2380 N 00 N
7 20250414 110519 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11320 120 2 1.07 291488030 25810 77.18 11300 11390 11110 14560 7840 11200 11293.61 2.45 0 3194 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1472 10.83 0.79 12 0.20 1045.00 14313.00 24450 20240411 -53.70 9870 20250409 14.69 15600 -27.44 20250224 9870 14.69 20250409 21700 -47.83 20240529 9870 14.69 20250409 4.32 Y 053080 500 64 억 318613 N N 2380 N 00 N
8 20250414 100521 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11340 140 2 1.25 228244110 20213 60.45 11300 11390 11110 14560 7840 11200 11291.95 2.45 0 800 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1474 10.85 0.79 12 0.16 1045.00 14313.00 24450 20240411 -53.62 9870 20250409 14.89 15600 -27.31 20250224 9870 14.89 20250409 21700 -47.74 20240529 9870 14.89 20250409 4.32 Y 053080 500 64 억 318613 N N 2380 N 00 N
9 20250414 090521 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11270 70 2 0.62 64210670 5731 17.14 11300 11350 11110 14560 7840 11200 11204.10 2.45 0 1130 11640 11420 10990 10770 10340 11530 10880 65 3360 500 8060 10 1 12999807 1465 10.78 0.79 12 0.04 1045.00 14313.00 24450 20240411 -53.91 9870 20250409 14.18 15600 -27.76 20250224 9870 14.18 20250409 21700 -48.06 20240529 9870 14.18 20250409 4.32 Y 053080 500 64 억 318613 N N 2380 N 00 N
10 20250411 160515 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11200 310 2 2.85 365201725 33440 67.75 10560 11210 10560 14150 7630 10890 10921.10 2.41 0 5052 11156 11022 10786 10652 10416 11090 10720 65 3260 500 7840 10 1 12999807 1456 10.72 0.78 12 0.26 1045.00 14313.00 24450 20240411 -54.19 9870 20250409 13.48 15600 -28.21 20250224 9870 13.48 20250409 24450 -54.19 20240411 9870 13.48 20250409 4.36 Y 053080 500 64 억 312901 N N 2380 N 00 N
11 20250411 150519 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11170 280 2 2.57 318702755 29282 59.33 10560 11180 10560 14150 7630 10890 10883.91 2.41 0 4697 11156 11022 10786 10652 10416 11090 10720 65 3260 500 7840 10 1 12999807 1452 10.69 0.78 12 0.23 1045.00 14313.00 24450 20240411 -54.31 9870 20250409 13.17 15600 -28.40 20250224 9870 13.17 20250409 24450 -54.31 20240411 9870 13.17 20250409 4.36 Y 053080 500 64 억 312901 N N 2814 N 00 N
12 20250411 140519 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11030 140 2 1.29 281012625 25895 52.46 10560 11120 10560 14150 7630 10890 10852.00 2.41 0 5278 11156 11022 10786 10652 10416 11090 10720 65 3260 500 7840 10 1 12999807 1434 10.56 0.77 12 0.20 1045.00 14313.00 24450 20240411 -54.89 9870 20250409 11.75 15600 -29.29 20250224 9870 11.75 20250409 24450 -54.89 20240411 9870 11.75 20250409 4.36 Y 053080 500 64 억 312901 N N 2814 N 00 N