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
090470/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
20250414,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,0,3,0.00,48542265,11400,150.26,4215,4325,4215,5550,2990,4270,4258.09,1.02,0,-2296,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,746,-12.75,0.46,12,0.07,-335.00,9380.00,10000,20240402,-57.30,3745,20250407,14.02,5500,-22.36,20250207,3745,14.02,20250407,9370,-54.43,20240520,3745,14.02,20250407,1.74,Y,090470,500,87 억,,178180,N,N,70,N,00,N
20250414,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-5,5,-0.12,47463965,11147,146.92,4215,4325,4215,5550,2990,4270,4258.00,1.02,0,-2209,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,745,-12.73,0.45,12,0.06,-335.00,9380.00,10000,20240402,-57.35,3745,20250407,13.89,5500,-22.45,20250207,3745,13.89,20250407,9370,-54.48,20240520,3745,13.89,20250407,1.74,Y,090470,500,87 억,,178180,N,N,57,N,00,N
20250414,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-10,5,-0.23,41018720,9633,126.97,4215,4325,4215,5550,2990,4270,4258.15,1.02,0,-1195,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,745,-12.72,0.45,12,0.06,-335.00,9380.00,10000,20240402,-57.40,3745,20250407,13.75,5500,-22.55,20250207,3745,13.75,20250407,9370,-54.54,20240520,3745,13.75,20250407,1.74,Y,090470,500,87 억,,178180,N,N,57,N,00,N
20250414,130659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-15,5,-0.35,37942590,8909,117.42,4215,4325,4215,5550,2990,4270,4258.91,1.02,0,-703,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,744,-12.70,0.45,12,0.05,-335.00,9380.00,10000,20240402,-57.45,3745,20250407,13.62,5500,-22.64,20250207,3745,13.62,20250407,9370,-54.59,20240520,3745,13.62,20250407,1.74,Y,090470,500,87 억,,178180,N,N,57,N,00,N
20250414,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-5,5,-0.12,32447335,7611,100.32,4215,4325,4215,5550,2990,4270,4263.22,1.02,0,-1126,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,745,-12.73,0.45,12,0.04,-335.00,9380.00,10000,20240402,-57.35,3745,20250407,13.89,5500,-22.45,20250207,3745,13.89,20250407,9370,-54.48,20240520,3745,13.89,20250407,1.74,Y,090470,500,87 억,,178180,N,N,57,N,00,N
20250414,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-10,5,-0.23,22959835,5386,70.99,4215,4325,4215,5550,2990,4270,4262.87,1.02,0,-993,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,745,-12.72,0.45,12,0.03,-335.00,9380.00,10000,20240402,-57.40,3745,20250407,13.75,5500,-22.55,20250207,3745,13.75,20250407,9370,-54.54,20240520,3745,13.75,20250407,1.74,Y,090470,500,87 억,,178180,N,N,57,N,00,N
20250414,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,-35,5,-0.82,19068935,4471,58.93,4215,4325,4215,5550,2990,4270,4265.03,1.02,0,-543,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,740,-12.64,0.45,12,0.03,-335.00,9380.00,10000,20240402,-57.65,3745,20250407,13.08,5500,-23.00,20250207,3745,13.08,20250407,9370,-54.80,20240520,3745,13.08,20250407,1.74,Y,090470,500,87 억,,178180,N,N,57,N,00,N
20250414,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-5,5,-0.12,7925480,1863,24.56,4215,4275,4215,5550,2990,4270,4254.15,1.02,0,-1303,4383,4326,4213,4156,4043,4355,4185,87,1280,500,2900,5,1,17476594,745,-12.73,0.45,12,0.01,-335.00,9380.00,10000,20240402,-57.35,3745,20250407,13.89,5500,-22.45,20250207,3745,13.89,20250407,9370,-54.48,20240520,3745,13.89,20250407,1.74,Y,090470,500,87 억,,178180,N,N,57,N,00,N
20250411,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,125,2,3.02,31686280,7583,37.78,4145,4270,4100,5380,2905,4145,4178.59,1.02,0,-96,4305,4225,4115,4035,3925,4265,4075,87,1235,500,2810,5,1,17476594,746,-12.75,0.46,12,0.04,-335.00,9380.00,10000,20240402,-57.30,3745,20250407,14.02,5500,-22.36,20250207,3745,14.02,20250407,9370,-54.43,20240520,3745,14.02,20250407,1.73,Y,090470,500,87 억,,178276,N,N,57,N,00,N
20250411,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,95,2,2.29,28675625,6874,34.25,4145,4250,4100,5380,2905,4145,4171.61,1.02,0,-190,4305,4225,4115,4035,3925,4265,4075,87,1235,500,2810,5,1,17476594,741,-12.66,0.45,12,0.04,-335.00,9380.00,10000,20240402,-57.60,3745,20250407,13.22,5500,-22.91,20250207,3745,13.22,20250407,9370,-54.75,20240520,3745,13.22,20250407,1.73,Y,090470,500,87 억,,178276,N,N,139,N,00,N
20250411,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,65,2,1.57,25475925,6118,30.48,4145,4230,4100,5380,2905,4145,4164.09,1.02,0,-202,4305,4225,4115,4035,3925,4265,4075,87,1235,500,2810,5,1,17476594,736,-12.57,0.45,12,0.04,-335.00,9380.00,10000,20240402,-57.90,3745,20250407,12.42,5500,-23.45,20250207,3745,12.42,20250407,9370,-55.07,20240520,3745,12.42,20250407,1.73,Y,090470,500,87 억,,178276,N,N,139,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 160655 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 0 3 0.00 48542265 11400 150.26 4215 4325 4215 5550 2990 4270 4258.09 1.02 0 -2296 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 746 -12.75 0.46 12 0.07 -335.00 9380.00 10000 20240402 -57.30 3745 20250407 14.02 5500 -22.36 20250207 3745 14.02 20250407 9370 -54.43 20240520 3745 14.02 20250407 1.74 Y 090470 500 87 억 178180 N N 70 N 00 N
3 20250414 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 4265 -5 5 -0.12 47463965 11147 146.92 4215 4325 4215 5550 2990 4270 4258.00 1.02 0 -2209 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 745 -12.73 0.45 12 0.06 -335.00 9380.00 10000 20240402 -57.35 3745 20250407 13.89 5500 -22.45 20250207 3745 13.89 20250407 9370 -54.48 20240520 3745 13.89 20250407 1.74 Y 090470 500 87 억 178180 N N 57 N 00 N
4 20250414 140659 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 -10 5 -0.23 41018720 9633 126.97 4215 4325 4215 5550 2990 4270 4258.15 1.02 0 -1195 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 745 -12.72 0.45 12 0.06 -335.00 9380.00 10000 20240402 -57.40 3745 20250407 13.75 5500 -22.55 20250207 3745 13.75 20250407 9370 -54.54 20240520 3745 13.75 20250407 1.74 Y 090470 500 87 억 178180 N N 57 N 00 N
5 20250414 130659 57 100.00 KOSDAQ 기계·장비 N N N N N 4255 -15 5 -0.35 37942590 8909 117.42 4215 4325 4215 5550 2990 4270 4258.91 1.02 0 -703 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 744 -12.70 0.45 12 0.05 -335.00 9380.00 10000 20240402 -57.45 3745 20250407 13.62 5500 -22.64 20250207 3745 13.62 20250407 9370 -54.59 20240520 3745 13.62 20250407 1.74 Y 090470 500 87 억 178180 N N 57 N 00 N
6 20250414 120701 57 100.00 KOSDAQ 기계·장비 N N N N N 4265 -5 5 -0.12 32447335 7611 100.32 4215 4325 4215 5550 2990 4270 4263.22 1.02 0 -1126 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 745 -12.73 0.45 12 0.04 -335.00 9380.00 10000 20240402 -57.35 3745 20250407 13.89 5500 -22.45 20250207 3745 13.89 20250407 9370 -54.48 20240520 3745 13.89 20250407 1.74 Y 090470 500 87 억 178180 N N 57 N 00 N
7 20250414 110657 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 -10 5 -0.23 22959835 5386 70.99 4215 4325 4215 5550 2990 4270 4262.87 1.02 0 -993 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 745 -12.72 0.45 12 0.03 -335.00 9380.00 10000 20240402 -57.40 3745 20250407 13.75 5500 -22.55 20250207 3745 13.75 20250407 9370 -54.54 20240520 3745 13.75 20250407 1.74 Y 090470 500 87 억 178180 N N 57 N 00 N
8 20250414 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 4235 -35 5 -0.82 19068935 4471 58.93 4215 4325 4215 5550 2990 4270 4265.03 1.02 0 -543 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 740 -12.64 0.45 12 0.03 -335.00 9380.00 10000 20240402 -57.65 3745 20250407 13.08 5500 -23.00 20250207 3745 13.08 20250407 9370 -54.80 20240520 3745 13.08 20250407 1.74 Y 090470 500 87 억 178180 N N 57 N 00 N
9 20250414 090700 57 100.00 KOSDAQ 기계·장비 N N N N N 4265 -5 5 -0.12 7925480 1863 24.56 4215 4275 4215 5550 2990 4270 4254.15 1.02 0 -1303 4383 4326 4213 4156 4043 4355 4185 87 1280 500 2900 5 1 17476594 745 -12.73 0.45 12 0.01 -335.00 9380.00 10000 20240402 -57.35 3745 20250407 13.89 5500 -22.45 20250207 3745 13.89 20250407 9370 -54.48 20240520 3745 13.89 20250407 1.74 Y 090470 500 87 억 178180 N N 57 N 00 N
10 20250411 160652 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 125 2 3.02 31686280 7583 37.78 4145 4270 4100 5380 2905 4145 4178.59 1.02 0 -96 4305 4225 4115 4035 3925 4265 4075 87 1235 500 2810 5 1 17476594 746 -12.75 0.46 12 0.04 -335.00 9380.00 10000 20240402 -57.30 3745 20250407 14.02 5500 -22.36 20250207 3745 14.02 20250407 9370 -54.43 20240520 3745 14.02 20250407 1.73 Y 090470 500 87 억 178276 N N 57 N 00 N
11 20250411 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 4240 95 2 2.29 28675625 6874 34.25 4145 4250 4100 5380 2905 4145 4171.61 1.02 0 -190 4305 4225 4115 4035 3925 4265 4075 87 1235 500 2810 5 1 17476594 741 -12.66 0.45 12 0.04 -335.00 9380.00 10000 20240402 -57.60 3745 20250407 13.22 5500 -22.91 20250207 3745 13.22 20250407 9370 -54.75 20240520 3745 13.22 20250407 1.73 Y 090470 500 87 억 178276 N N 139 N 00 N
12 20250411 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 65 2 1.57 25475925 6118 30.48 4145 4230 4100 5380 2905 4145 4164.09 1.02 0 -202 4305 4225 4115 4035 3925 4265 4075 87 1235 500 2810 5 1 17476594 736 -12.57 0.45 12 0.04 -335.00 9380.00 10000 20240402 -57.90 3745 20250407 12.42 5500 -23.45 20250207 3745 12.42 20250407 9370 -55.07 20240520 3745 12.42 20250407 1.73 Y 090470 500 87 억 178276 N N 139 N 00 N