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
054950/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
20250414,160527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-50,5,-0.23,1698564800,79779,382.82,21450,21750,21050,27850,15050,21450,21290.79,10.76,0,23826,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2587,8.97,1.15,12,0.66,2386.00,18685.00,32800,20240422,-34.76,16970,20241209,26.10,23400,-8.55,20250317,18990,12.69,20250103,32800,-34.76,20240422,16970,26.10,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,1144,N,00,N
20250414,150531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-250,5,-1.17,1598614075,75072,360.23,21450,21750,21100,27850,15050,21450,21294.41,10.76,0,23485,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2563,8.89,1.13,12,0.62,2386.00,18685.00,32800,20240422,-35.37,16970,20241209,24.93,23400,-9.40,20250317,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,632,N,00,N
20250414,140530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,0,3,0.00,1385041450,64999,311.90,21450,21750,21150,27850,15050,21450,21308.66,10.76,0,20396,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2593,8.99,1.15,12,0.54,2386.00,18685.00,32800,20240422,-34.60,16970,20241209,26.40,23400,-8.33,20250317,18990,12.95,20250103,32800,-34.60,20240422,16970,26.40,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,632,N,00,N
20250414,130530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-50,5,-0.23,1156797700,54316,260.63,21450,21750,21150,27850,15050,21450,21297.55,10.76,0,17853,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2587,8.97,1.15,12,0.45,2386.00,18685.00,32800,20240422,-34.76,16970,20241209,26.10,23400,-8.55,20250317,18990,12.69,20250103,32800,-34.76,20240422,16970,26.10,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,632,N,00,N
20250414,120532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,-150,5,-0.70,1107870300,52023,249.63,21450,21750,21150,27850,15050,21450,21295.78,10.76,0,17769,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2575,8.93,1.14,12,0.43,2386.00,18685.00,32800,20240422,-35.06,16970,20241209,25.52,23400,-8.97,20250317,18990,12.16,20250103,32800,-35.06,20240422,16970,25.52,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,632,N,00,N
20250414,110529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,-200,5,-0.93,814869000,38246,183.52,21450,21750,21150,27850,15050,21450,21305.99,10.76,0,15215,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2569,8.91,1.14,12,0.32,2386.00,18685.00,32800,20240422,-35.21,16970,20241209,25.22,23400,-9.19,20250317,18990,11.90,20250103,32800,-35.21,20240422,16970,25.22,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,632,N,00,N
20250414,100530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-250,5,-1.17,531710600,24930,119.63,21450,21750,21200,27850,15050,21450,21328.14,10.76,0,9403,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2563,8.89,1.13,12,0.21,2386.00,18685.00,32800,20240422,-35.37,16970,20241209,24.93,23400,-9.40,20250317,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,632,N,00,N
20250414,090531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,0,3,0.00,3119750,145,0.70,21450,21750,21450,27850,15050,21450,21515.52,10.76,0,-114,22250,21850,21300,20900,20350,22050,21100,60,6400,500,15870,50,1,12089892,2593,8.99,1.15,12,0.00,2386.00,18685.00,32800,20240422,-34.60,16970,20241209,26.40,23400,-8.33,20250317,18990,12.95,20250103,32800,-34.60,20240422,16970,26.40,20241209,1.67,Y,054950,500,60 억,,1300800,N,N,632,N,00,N
20250411,160524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,350,2,1.66,446602850,20840,65.22,20800,21700,20750,27400,14800,21100,21430.08,10.76,0,-28,21700,21400,20850,20550,20000,21550,20700,60,6300,500,15610,50,1,12089892,2593,8.99,1.15,12,0.17,2386.00,18685.00,32800,20240422,-34.60,16970,20241209,26.40,23400,-8.33,20250317,18990,12.95,20250103,32800,-34.60,20240422,16970,26.40,20241209,1.67,Y,054950,500,60 억,,1300742,N,N,632,N,00,N
20250411,150528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,300,2,1.42,434494950,20276,63.46,20800,21700,20750,27400,14800,21100,21429.03,10.76,0,-224,21700,21400,20850,20550,20000,21550,20700,60,6300,500,15610,50,1,12089892,2587,8.97,1.15,12,0.17,2386.00,18685.00,32800,20240422,-34.76,16970,20241209,26.10,23400,-8.55,20250317,18990,12.69,20250103,32800,-34.76,20240422,16970,26.10,20241209,1.67,Y,054950,500,60 억,,1300742,N,N,564,N,00,N
20250411,140528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,450,2,2.13,371213700,17335,54.25,20800,21700,20750,27400,14800,21100,21414.12,10.76,0,-1316,21700,21400,20850,20550,20000,21550,20700,60,6300,500,15610,50,1,12089892,2605,9.03,1.15,12,0.14,2386.00,18685.00,32800,20240422,-34.30,16970,20241209,26.99,23400,-7.91,20250317,18990,13.48,20250103,32800,-34.30,20240422,16970,26.99,20241209,1.67,Y,054950,500,60 억,,1300742,N,N,564,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 160527 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 -50 5 -0.23 1698564800 79779 382.82 21450 21750 21050 27850 15050 21450 21290.79 10.76 0 23826 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2587 8.97 1.15 12 0.66 2386.00 18685.00 32800 20240422 -34.76 16970 20241209 26.10 23400 -8.55 20250317 18990 12.69 20250103 32800 -34.76 20240422 16970 26.10 20241209 1.67 Y 054950 500 60 억 1300800 N N 1144 N 00 N
3 20250414 150531 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 -250 5 -1.17 1598614075 75072 360.23 21450 21750 21100 27850 15050 21450 21294.41 10.76 0 23485 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2563 8.89 1.13 12 0.62 2386.00 18685.00 32800 20240422 -35.37 16970 20241209 24.93 23400 -9.40 20250317 18990 11.64 20250103 32800 -35.37 20240422 16970 24.93 20241209 1.67 Y 054950 500 60 억 1300800 N N 632 N 00 N
4 20250414 140530 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21450 0 3 0.00 1385041450 64999 311.90 21450 21750 21150 27850 15050 21450 21308.66 10.76 0 20396 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2593 8.99 1.15 12 0.54 2386.00 18685.00 32800 20240422 -34.60 16970 20241209 26.40 23400 -8.33 20250317 18990 12.95 20250103 32800 -34.60 20240422 16970 26.40 20241209 1.67 Y 054950 500 60 억 1300800 N N 632 N 00 N
5 20250414 130530 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 -50 5 -0.23 1156797700 54316 260.63 21450 21750 21150 27850 15050 21450 21297.55 10.76 0 17853 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2587 8.97 1.15 12 0.45 2386.00 18685.00 32800 20240422 -34.76 16970 20241209 26.10 23400 -8.55 20250317 18990 12.69 20250103 32800 -34.76 20240422 16970 26.10 20241209 1.67 Y 054950 500 60 억 1300800 N N 632 N 00 N
6 20250414 120532 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 -150 5 -0.70 1107870300 52023 249.63 21450 21750 21150 27850 15050 21450 21295.78 10.76 0 17769 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2575 8.93 1.14 12 0.43 2386.00 18685.00 32800 20240422 -35.06 16970 20241209 25.52 23400 -8.97 20250317 18990 12.16 20250103 32800 -35.06 20240422 16970 25.52 20241209 1.67 Y 054950 500 60 억 1300800 N N 632 N 00 N
7 20250414 110529 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21250 -200 5 -0.93 814869000 38246 183.52 21450 21750 21150 27850 15050 21450 21305.99 10.76 0 15215 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2569 8.91 1.14 12 0.32 2386.00 18685.00 32800 20240422 -35.21 16970 20241209 25.22 23400 -9.19 20250317 18990 11.90 20250103 32800 -35.21 20240422 16970 25.22 20241209 1.67 Y 054950 500 60 억 1300800 N N 632 N 00 N
8 20250414 100530 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 -250 5 -1.17 531710600 24930 119.63 21450 21750 21200 27850 15050 21450 21328.14 10.76 0 9403 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2563 8.89 1.13 12 0.21 2386.00 18685.00 32800 20240422 -35.37 16970 20241209 24.93 23400 -9.40 20250317 18990 11.64 20250103 32800 -35.37 20240422 16970 24.93 20241209 1.67 Y 054950 500 60 억 1300800 N N 632 N 00 N
9 20250414 090531 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21450 0 3 0.00 3119750 145 0.70 21450 21750 21450 27850 15050 21450 21515.52 10.76 0 -114 22250 21850 21300 20900 20350 22050 21100 60 6400 500 15870 50 1 12089892 2593 8.99 1.15 12 0.00 2386.00 18685.00 32800 20240422 -34.60 16970 20241209 26.40 23400 -8.33 20250317 18990 12.95 20250103 32800 -34.60 20240422 16970 26.40 20241209 1.67 Y 054950 500 60 억 1300800 N N 632 N 00 N
10 20250411 160524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21450 350 2 1.66 446602850 20840 65.22 20800 21700 20750 27400 14800 21100 21430.08 10.76 0 -28 21700 21400 20850 20550 20000 21550 20700 60 6300 500 15610 50 1 12089892 2593 8.99 1.15 12 0.17 2386.00 18685.00 32800 20240422 -34.60 16970 20241209 26.40 23400 -8.33 20250317 18990 12.95 20250103 32800 -34.60 20240422 16970 26.40 20241209 1.67 Y 054950 500 60 억 1300742 N N 632 N 00 N
11 20250411 150528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 300 2 1.42 434494950 20276 63.46 20800 21700 20750 27400 14800 21100 21429.03 10.76 0 -224 21700 21400 20850 20550 20000 21550 20700 60 6300 500 15610 50 1 12089892 2587 8.97 1.15 12 0.17 2386.00 18685.00 32800 20240422 -34.76 16970 20241209 26.10 23400 -8.55 20250317 18990 12.69 20250103 32800 -34.76 20240422 16970 26.10 20241209 1.67 Y 054950 500 60 억 1300742 N N 564 N 00 N
12 20250411 140528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 450 2 2.13 371213700 17335 54.25 20800 21700 20750 27400 14800 21100 21414.12 10.76 0 -1316 21700 21400 20850 20550 20000 21550 20700 60 6300 500 15610 50 1 12089892 2605 9.03 1.15 12 0.14 2386.00 18685.00 32800 20240422 -34.30 16970 20241209 26.99 23400 -7.91 20250317 18990 13.48 20250103 32800 -34.30 20240422 16970 26.99 20241209 1.67 Y 054950 500 60 억 1300742 N N 564 N 00 N