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
238490/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
20250414,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,205,2,5.78,1898679215,494082,276.88,3545,4165,3545,4605,2485,3545,3842.84,1.10,0,27039,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,424,15.62,0.58,12,4.37,240.00,6418.00,6770,20240417,-44.61,3135,20250409,19.62,4840,-22.52,20250117,3135,19.62,20250409,6770,-44.61,20240417,3135,19.62,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250414,150954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,180,2,5.08,1876659435,488191,273.58,3545,4165,3545,4605,2485,3545,3844.11,1.10,0,26256,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,421,15.52,0.58,12,4.32,240.00,6418.00,6770,20240417,-44.98,3135,20250409,18.82,4840,-23.04,20250117,3135,18.82,20250409,6770,-44.98,20240417,3135,18.82,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250414,140953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,160,2,4.51,1856668111,482796,270.56,3545,4165,3545,4605,2485,3545,3845.66,1.10,0,24277,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,419,15.44,0.58,12,4.27,240.00,6418.00,6770,20240417,-45.27,3135,20250409,18.18,4840,-23.45,20250117,3135,18.18,20250409,6770,-45.27,20240417,3135,18.18,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250414,130951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,105,2,2.96,1755457779,455237,255.11,3545,4165,3545,4605,2485,3545,3856.14,1.10,0,18631,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,413,15.21,0.57,12,4.02,240.00,6418.00,6770,20240417,-46.09,3135,20250409,16.43,4840,-24.59,20250117,3135,16.43,20250409,6770,-46.09,20240417,3135,16.43,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250414,120953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,50,2,1.41,1621259519,418433,234.49,3545,4165,3545,4605,2485,3545,3874.60,1.10,0,17920,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,407,14.98,0.56,12,3.70,240.00,6418.00,6770,20240417,-46.90,3135,20250409,14.67,4840,-25.72,20250117,3135,14.67,20250409,6770,-46.90,20240417,3135,14.67,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250414,110948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,100,2,2.82,78755589,21856,12.25,3545,3685,3545,4605,2485,3545,3603.39,1.10,0,3897,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,412,15.19,0.57,12,0.19,240.00,6418.00,6770,20240417,-46.16,3135,20250409,16.27,4840,-24.69,20250117,3135,16.27,20250409,6770,-46.16,20240417,3135,16.27,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250414,100951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,70,2,1.97,56987175,15812,8.86,3545,3685,3545,4605,2485,3545,3604.05,1.10,0,3286,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,409,15.06,0.56,12,0.14,240.00,6418.00,6770,20240417,-46.60,3135,20250409,15.31,4840,-25.31,20250117,3135,15.31,20250409,6770,-46.60,20240417,3135,15.31,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250414,090951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,85,2,2.40,17448475,4831,2.71,3545,3630,3545,4605,2485,3545,3611.77,1.10,0,1132,4111,3827,3576,3292,3041,3970,3435,57,1060,500,2550,5,1,11312236,411,15.12,0.57,12,0.04,240.00,6418.00,6770,20240417,-46.38,3135,20250409,15.79,4840,-25.00,20250117,3135,15.79,20250409,6770,-46.38,20240417,3135,15.79,20250409,1.54,Y,238490,500,56 억,,124560,N,N,176,N,00,N
20250411,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,185,2,5.51,645759551,178437,2150.88,3360,3860,3325,4365,2355,3360,3618.99,1.05,0,5949,3470,3415,3320,3265,3170,3442,3292,57,1005,500,2410,5,1,11312236,401,14.77,0.55,12,1.58,240.00,6418.00,6770,20240417,-47.64,3135,20250409,13.08,4840,-26.76,20250117,3135,13.08,20250409,6770,-47.64,20240417,3135,13.08,20250409,1.54,Y,238490,500,56 억,,118694,N,N,176,N,00,N
20250411,150950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,150,2,4.46,624627376,172389,2077.98,3360,3860,3325,4365,2355,3360,3623.36,1.05,0,5892,3470,3415,3320,3265,3170,3442,3292,57,1005,500,2410,5,1,11312236,397,14.62,0.55,12,1.52,240.00,6418.00,6770,20240417,-48.15,3135,20250409,11.96,4840,-27.48,20250117,3135,11.96,20250409,6770,-48.15,20240417,3135,11.96,20250409,1.54,Y,238490,500,56 억,,118694,N,N,40,N,00,N
20250411,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,140,2,4.17,608800806,167860,2023.38,3360,3860,3325,4365,2355,3360,3626.84,1.05,0,3011,3470,3415,3320,3265,3170,3442,3292,57,1005,500,2410,5,1,11312236,396,14.58,0.55,12,1.48,240.00,6418.00,6770,20240417,-48.30,3135,20250409,11.64,4840,-27.69,20250117,3135,11.64,20250409,6770,-48.30,20240417,3135,11.64,20250409,1.54,Y,238490,500,56 억,,118694,N,N,40,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 160945 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 205 2 5.78 1898679215 494082 276.88 3545 4165 3545 4605 2485 3545 3842.84 1.10 0 27039 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 424 15.62 0.58 12 4.37 240.00 6418.00 6770 20240417 -44.61 3135 20250409 19.62 4840 -22.52 20250117 3135 19.62 20250409 6770 -44.61 20240417 3135 19.62 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
3 20250414 150954 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 180 2 5.08 1876659435 488191 273.58 3545 4165 3545 4605 2485 3545 3844.11 1.10 0 26256 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 421 15.52 0.58 12 4.32 240.00 6418.00 6770 20240417 -44.98 3135 20250409 18.82 4840 -23.04 20250117 3135 18.82 20250409 6770 -44.98 20240417 3135 18.82 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
4 20250414 140953 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 160 2 4.51 1856668111 482796 270.56 3545 4165 3545 4605 2485 3545 3845.66 1.10 0 24277 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 419 15.44 0.58 12 4.27 240.00 6418.00 6770 20240417 -45.27 3135 20250409 18.18 4840 -23.45 20250117 3135 18.18 20250409 6770 -45.27 20240417 3135 18.18 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
5 20250414 130951 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 105 2 2.96 1755457779 455237 255.11 3545 4165 3545 4605 2485 3545 3856.14 1.10 0 18631 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 413 15.21 0.57 12 4.02 240.00 6418.00 6770 20240417 -46.09 3135 20250409 16.43 4840 -24.59 20250117 3135 16.43 20250409 6770 -46.09 20240417 3135 16.43 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
6 20250414 120953 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 50 2 1.41 1621259519 418433 234.49 3545 4165 3545 4605 2485 3545 3874.60 1.10 0 17920 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 407 14.98 0.56 12 3.70 240.00 6418.00 6770 20240417 -46.90 3135 20250409 14.67 4840 -25.72 20250117 3135 14.67 20250409 6770 -46.90 20240417 3135 14.67 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
7 20250414 110948 57 100.00 KOSDAQ 기계·장비 N N N N N 3645 100 2 2.82 78755589 21856 12.25 3545 3685 3545 4605 2485 3545 3603.39 1.10 0 3897 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 412 15.19 0.57 12 0.19 240.00 6418.00 6770 20240417 -46.16 3135 20250409 16.27 4840 -24.69 20250117 3135 16.27 20250409 6770 -46.16 20240417 3135 16.27 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
8 20250414 100951 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 70 2 1.97 56987175 15812 8.86 3545 3685 3545 4605 2485 3545 3604.05 1.10 0 3286 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 409 15.06 0.56 12 0.14 240.00 6418.00 6770 20240417 -46.60 3135 20250409 15.31 4840 -25.31 20250117 3135 15.31 20250409 6770 -46.60 20240417 3135 15.31 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
9 20250414 090951 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 85 2 2.40 17448475 4831 2.71 3545 3630 3545 4605 2485 3545 3611.77 1.10 0 1132 4111 3827 3576 3292 3041 3970 3435 57 1060 500 2550 5 1 11312236 411 15.12 0.57 12 0.04 240.00 6418.00 6770 20240417 -46.38 3135 20250409 15.79 4840 -25.00 20250117 3135 15.79 20250409 6770 -46.38 20240417 3135 15.79 20250409 1.54 Y 238490 500 56 억 124560 N N 176 N 00 N
10 20250411 160941 57 100.00 KOSDAQ 기계·장비 N N N N N 3545 185 2 5.51 645759551 178437 2150.88 3360 3860 3325 4365 2355 3360 3618.99 1.05 0 5949 3470 3415 3320 3265 3170 3442 3292 57 1005 500 2410 5 1 11312236 401 14.77 0.55 12 1.58 240.00 6418.00 6770 20240417 -47.64 3135 20250409 13.08 4840 -26.76 20250117 3135 13.08 20250409 6770 -47.64 20240417 3135 13.08 20250409 1.54 Y 238490 500 56 억 118694 N N 176 N 00 N
11 20250411 150950 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 150 2 4.46 624627376 172389 2077.98 3360 3860 3325 4365 2355 3360 3623.36 1.05 0 5892 3470 3415 3320 3265 3170 3442 3292 57 1005 500 2410 5 1 11312236 397 14.62 0.55 12 1.52 240.00 6418.00 6770 20240417 -48.15 3135 20250409 11.96 4840 -27.48 20250117 3135 11.96 20250409 6770 -48.15 20240417 3135 11.96 20250409 1.54 Y 238490 500 56 억 118694 N N 40 N 00 N
12 20250411 140948 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 140 2 4.17 608800806 167860 2023.38 3360 3860 3325 4365 2355 3360 3626.84 1.05 0 3011 3470 3415 3320 3265 3170 3442 3292 57 1005 500 2410 5 1 11312236 396 14.58 0.55 12 1.48 240.00 6418.00 6770 20240417 -48.30 3135 20250409 11.64 4840 -27.69 20250117 3135 11.64 20250409 6770 -48.30 20240417 3135 11.64 20250409 1.54 Y 238490 500 56 억 118694 N N 40 N 00 N