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
065130/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
20250414,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,0,3,0.00,65851760,16409,125.48,4095,4095,3985,5210,2815,4015,4013.15,3.38,0,2559,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,690,-55.00,0.32,12,0.10,-73.00,12661.00,7390,20240405,-45.67,3720,20241210,7.93,6100,-34.18,20250106,3850,4.29,20250409,7190,-44.16,20240502,3720,7.93,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250414,150552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,0,3,0.00,63736305,15882,121.45,4095,4095,3985,5210,2815,4015,4013.12,3.38,0,2306,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,690,-55.00,0.32,12,0.09,-73.00,12661.00,7390,20240405,-45.67,3720,20241210,7.93,6100,-34.18,20250106,3850,4.29,20250409,7190,-44.16,20240502,3720,7.93,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250414,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-15,5,-0.37,60746480,15135,115.74,4095,4095,3985,5210,2815,4015,4013.64,3.38,0,1893,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,688,-54.79,0.32,12,0.09,-73.00,12661.00,7390,20240405,-45.87,3720,20241210,7.53,6100,-34.43,20250106,3850,3.90,20250409,7190,-44.37,20240502,3720,7.53,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250414,130550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-15,5,-0.37,43484150,10811,82.67,4095,4095,3995,5210,2815,4015,4022.21,3.38,0,1439,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,688,-54.79,0.32,12,0.06,-73.00,12661.00,7390,20240405,-45.87,3720,20241210,7.53,6100,-34.43,20250106,3850,3.90,20250409,7190,-44.37,20240502,3720,7.53,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250414,120552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,0,3,0.00,32973900,8187,62.61,4095,4095,4005,5210,2815,4015,4027.59,3.38,0,1232,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,690,-55.00,0.32,12,0.05,-73.00,12661.00,7390,20240405,-45.67,3720,20241210,7.93,6100,-34.18,20250106,3850,4.29,20250409,7190,-44.16,20240502,3720,7.93,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250414,110549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,5,2,0.12,31146080,7732,59.13,4095,4095,4005,5210,2815,4015,4028.20,3.38,0,1078,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,691,-55.07,0.32,12,0.04,-73.00,12661.00,7390,20240405,-45.60,3720,20241210,8.06,6100,-34.10,20250106,3850,4.42,20250409,7190,-44.09,20240502,3720,8.06,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250414,100551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,70,2,1.74,18606245,4612,35.27,4095,4095,4020,5210,2815,4015,4034.31,3.38,0,369,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,702,-55.96,0.32,12,0.03,-73.00,12661.00,7390,20240405,-44.72,3720,20241210,9.81,6100,-33.03,20250106,3850,6.10,20250409,7190,-43.18,20240502,3720,9.81,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250414,090552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,15,2,0.37,254450,63,0.48,4095,4095,4020,5210,2815,4015,4038.89,3.38,0,30,4081,4047,3986,3952,3891,4017,3922,89,1195,500,2890,5,1,17189982,693,-55.21,0.32,12,0.00,-73.00,12661.00,7390,20240405,-45.47,3720,20241210,8.33,6100,-33.93,20250106,3850,4.68,20250409,7190,-43.95,20240502,3720,8.33,20241210,0.56,Y,065130,500,89 억,,581804,N,N,1,N,00,N
20250411,160544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,-40,5,-0.99,52065195,13077,34.47,4020,4020,3925,5270,2840,4055,3981.43,3.37,0,1698,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,690,-55.00,0.32,12,0.08,-73.00,12661.00,7390,20240405,-45.67,3720,20241210,7.93,6100,-34.18,20250106,3850,4.29,20250409,7190,-44.16,20240502,3720,7.93,20241210,0.57,Y,065130,500,89 억,,580121,N,N,1,N,00,N
20250411,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-35,5,-0.86,47367405,11907,31.39,4020,4020,3925,5270,2840,4055,3978.11,3.37,0,1334,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,691,-55.07,0.32,12,0.07,-73.00,12661.00,7390,20240405,-45.60,3720,20241210,8.06,6100,-34.10,20250106,3850,4.42,20250409,7190,-44.09,20240502,3720,8.06,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250411,140548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-35,5,-0.86,39239365,9879,26.04,4020,4020,3925,5270,2840,4055,3972.00,3.37,0,818,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,691,-55.07,0.32,12,0.06,-73.00,12661.00,7390,20240405,-45.60,3720,20241210,8.06,6100,-34.10,20250106,3850,4.42,20250409,7190,-44.09,20240502,3720,8.06,20241210,0.57,Y,065130,500,89 억,,580121,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 160547 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 0 3 0.00 65851760 16409 125.48 4095 4095 3985 5210 2815 4015 4013.15 3.38 0 2559 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 690 -55.00 0.32 12 0.10 -73.00 12661.00 7390 20240405 -45.67 3720 20241210 7.93 6100 -34.18 20250106 3850 4.29 20250409 7190 -44.16 20240502 3720 7.93 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
3 20250414 150552 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 0 3 0.00 63736305 15882 121.45 4095 4095 3985 5210 2815 4015 4013.12 3.38 0 2306 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 690 -55.00 0.32 12 0.09 -73.00 12661.00 7390 20240405 -45.67 3720 20241210 7.93 6100 -34.18 20250106 3850 4.29 20250409 7190 -44.16 20240502 3720 7.93 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
4 20250414 140551 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 -15 5 -0.37 60746480 15135 115.74 4095 4095 3985 5210 2815 4015 4013.64 3.38 0 1893 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 688 -54.79 0.32 12 0.09 -73.00 12661.00 7390 20240405 -45.87 3720 20241210 7.53 6100 -34.43 20250106 3850 3.90 20250409 7190 -44.37 20240502 3720 7.53 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
5 20250414 130550 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 -15 5 -0.37 43484150 10811 82.67 4095 4095 3995 5210 2815 4015 4022.21 3.38 0 1439 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 688 -54.79 0.32 12 0.06 -73.00 12661.00 7390 20240405 -45.87 3720 20241210 7.53 6100 -34.43 20250106 3850 3.90 20250409 7190 -44.37 20240502 3720 7.53 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
6 20250414 120552 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 0 3 0.00 32973900 8187 62.61 4095 4095 4005 5210 2815 4015 4027.59 3.38 0 1232 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 690 -55.00 0.32 12 0.05 -73.00 12661.00 7390 20240405 -45.67 3720 20241210 7.93 6100 -34.18 20250106 3850 4.29 20250409 7190 -44.16 20240502 3720 7.93 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
7 20250414 110549 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 5 2 0.12 31146080 7732 59.13 4095 4095 4005 5210 2815 4015 4028.20 3.38 0 1078 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 691 -55.07 0.32 12 0.04 -73.00 12661.00 7390 20240405 -45.60 3720 20241210 8.06 6100 -34.10 20250106 3850 4.42 20250409 7190 -44.09 20240502 3720 8.06 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
8 20250414 100551 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 70 2 1.74 18606245 4612 35.27 4095 4095 4020 5210 2815 4015 4034.31 3.38 0 369 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 702 -55.96 0.32 12 0.03 -73.00 12661.00 7390 20240405 -44.72 3720 20241210 9.81 6100 -33.03 20250106 3850 6.10 20250409 7190 -43.18 20240502 3720 9.81 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
9 20250414 090552 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 15 2 0.37 254450 63 0.48 4095 4095 4020 5210 2815 4015 4038.89 3.38 0 30 4081 4047 3986 3952 3891 4017 3922 89 1195 500 2890 5 1 17189982 693 -55.21 0.32 12 0.00 -73.00 12661.00 7390 20240405 -45.47 3720 20241210 8.33 6100 -33.93 20250106 3850 4.68 20250409 7190 -43.95 20240502 3720 8.33 20241210 0.56 Y 065130 500 89 억 581804 N N 1 N 00 N
10 20250411 160544 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 -40 5 -0.99 52065195 13077 34.47 4020 4020 3925 5270 2840 4055 3981.43 3.37 0 1698 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 690 -55.00 0.32 12 0.08 -73.00 12661.00 7390 20240405 -45.67 3720 20241210 7.93 6100 -34.18 20250106 3850 4.29 20250409 7190 -44.16 20240502 3720 7.93 20241210 0.57 Y 065130 500 89 억 580121 N N 1 N 00 N
11 20250411 150549 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -35 5 -0.86 47367405 11907 31.39 4020 4020 3925 5270 2840 4055 3978.11 3.37 0 1334 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 691 -55.07 0.32 12 0.07 -73.00 12661.00 7390 20240405 -45.60 3720 20241210 8.06 6100 -34.10 20250106 3850 4.42 20250409 7190 -44.09 20240502 3720 8.06 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
12 20250411 140548 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -35 5 -0.86 39239365 9879 26.04 4020 4020 3925 5270 2840 4055 3972.00 3.37 0 818 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 691 -55.07 0.32 12 0.06 -73.00 12661.00 7390 20240405 -45.60 3720 20241210 8.06 6100 -34.10 20250106 3850 4.42 20250409 7190 -44.09 20240502 3720 8.06 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N