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
241790/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
20250414,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,80,2,1.55,250649235,47776,102.62,5210,5280,5130,6720,3620,5170,5246.34,2.55,0,11584,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,525,5.54,0.46,12,0.48,947.00,11467.00,12680,20240417,-58.60,4130,20241210,27.12,6900,-23.91,20250214,4630,13.39,20250102,12680,-58.60,20240417,4130,27.12,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7772,N,00,N
20250414,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,80,2,1.55,241856525,46101,99.02,5210,5280,5130,6720,3620,5170,5246.23,2.55,0,11850,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,525,5.54,0.46,12,0.46,947.00,11467.00,12680,20240417,-58.60,4130,20241210,27.12,6900,-23.91,20250214,4630,13.39,20250102,12680,-58.60,20240417,4130,27.12,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7948,N,00,N
20250414,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,70,2,1.35,194652935,37116,79.72,5210,5280,5130,6720,3620,5170,5244.45,2.55,0,6808,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,524,5.53,0.46,12,0.37,947.00,11467.00,12680,20240417,-58.68,4130,20241210,26.88,6900,-24.06,20250214,4630,13.17,20250102,12680,-58.68,20240417,4130,26.88,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7948,N,00,N
20250414,130954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,80,2,1.55,166072060,31671,68.03,5210,5280,5130,6720,3620,5170,5243.66,2.55,0,7165,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,525,5.54,0.46,12,0.32,947.00,11467.00,12680,20240417,-58.60,4130,20241210,27.12,6900,-23.91,20250214,4630,13.39,20250102,12680,-58.60,20240417,4130,27.12,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7948,N,00,N
20250414,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,80,2,1.55,150024810,28612,61.46,5210,5280,5130,6720,3620,5170,5243.42,2.55,0,7253,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,525,5.54,0.46,12,0.29,947.00,11467.00,12680,20240417,-58.60,4130,20241210,27.12,6900,-23.91,20250214,4630,13.39,20250102,12680,-58.60,20240417,4130,27.12,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7948,N,00,N
20250414,110952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,60,2,1.16,103348540,19716,42.35,5210,5280,5130,6720,3620,5170,5241.86,2.55,0,6289,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,523,5.52,0.46,12,0.20,947.00,11467.00,12680,20240417,-58.75,4130,20241210,26.63,6900,-24.20,20250214,4630,12.96,20250102,12680,-58.75,20240417,4130,26.63,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7948,N,00,N
20250414,100954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,60,2,1.16,78281680,14930,32.07,5210,5280,5130,6720,3620,5170,5243.25,2.55,0,4490,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,523,5.52,0.46,12,0.15,947.00,11467.00,12680,20240417,-58.75,4130,20241210,26.63,6900,-24.20,20250214,4630,12.96,20250102,12680,-58.75,20240417,4130,26.63,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7948,N,00,N
20250414,090955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,70,2,1.35,10212000,1969,4.23,5210,5240,5130,6720,3620,5170,5186.39,2.55,0,109,5320,5245,5105,5030,4890,5282,5067,50,1550,500,3410,10,1,10002634,524,5.53,0.46,12,0.02,947.00,11467.00,12680,20240417,-58.68,4130,20241210,26.88,6900,-24.06,20250214,4630,13.17,20250102,12680,-58.68,20240417,4130,26.88,20241210,3.15,Y,241790,500,50 억,,255165,N,N,7948,N,00,N
20250411,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,100,2,1.97,237226565,46535,96.90,5040,5180,4965,6590,3550,5070,5097.81,2.49,0,6326,5220,5145,5005,4930,4790,5182,4967,50,1520,500,3340,10,1,10002634,517,5.46,0.45,12,0.47,947.00,11467.00,12680,20240417,-59.23,4130,20241210,25.18,6900,-25.07,20250214,4630,11.66,20250102,12680,-59.23,20240417,4130,25.18,20241210,3.25,Y,241790,500,50 억,,248990,N,N,7948,N,00,N
20250411,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,80,2,1.58,223271225,43828,91.27,5040,5180,4965,6590,3550,5070,5094.26,2.49,0,4847,5220,5145,5005,4930,4790,5182,4967,50,1520,500,3340,10,1,10002634,515,5.44,0.45,12,0.44,947.00,11467.00,12680,20240417,-59.38,4130,20241210,24.70,6900,-25.36,20250214,4630,11.23,20250102,12680,-59.38,20240417,4130,24.70,20241210,3.25,Y,241790,500,50 억,,248990,N,N,0,N,00,N
20250411,140952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,80,2,1.58,183309225,36066,75.10,5040,5180,4965,6590,3550,5070,5082.60,2.49,0,2928,5220,5145,5005,4930,4790,5182,4967,50,1520,500,3340,10,1,10002634,515,5.44,0.45,12,0.36,947.00,11467.00,12680,20240417,-59.38,4130,20241210,24.70,6900,-25.36,20250214,4630,11.23,20250102,12680,-59.38,20240417,4130,24.70,20241210,3.25,Y,241790,500,50 억,,248990,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 160949 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 80 2 1.55 250649235 47776 102.62 5210 5280 5130 6720 3620 5170 5246.34 2.55 0 11584 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 525 5.54 0.46 12 0.48 947.00 11467.00 12680 20240417 -58.60 4130 20241210 27.12 6900 -23.91 20250214 4630 13.39 20250102 12680 -58.60 20240417 4130 27.12 20241210 3.15 Y 241790 500 50 억 255165 N N 7772 N 00 N
3 20250414 150958 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 80 2 1.55 241856525 46101 99.02 5210 5280 5130 6720 3620 5170 5246.23 2.55 0 11850 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 525 5.54 0.46 12 0.46 947.00 11467.00 12680 20240417 -58.60 4130 20241210 27.12 6900 -23.91 20250214 4630 13.39 20250102 12680 -58.60 20240417 4130 27.12 20241210 3.15 Y 241790 500 50 억 255165 N N 7948 N 00 N
4 20250414 140956 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 70 2 1.35 194652935 37116 79.72 5210 5280 5130 6720 3620 5170 5244.45 2.55 0 6808 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 524 5.53 0.46 12 0.37 947.00 11467.00 12680 20240417 -58.68 4130 20241210 26.88 6900 -24.06 20250214 4630 13.17 20250102 12680 -58.68 20240417 4130 26.88 20241210 3.15 Y 241790 500 50 억 255165 N N 7948 N 00 N
5 20250414 130954 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 80 2 1.55 166072060 31671 68.03 5210 5280 5130 6720 3620 5170 5243.66 2.55 0 7165 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 525 5.54 0.46 12 0.32 947.00 11467.00 12680 20240417 -58.60 4130 20241210 27.12 6900 -23.91 20250214 4630 13.39 20250102 12680 -58.60 20240417 4130 27.12 20241210 3.15 Y 241790 500 50 억 255165 N N 7948 N 00 N
6 20250414 120956 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 80 2 1.55 150024810 28612 61.46 5210 5280 5130 6720 3620 5170 5243.42 2.55 0 7253 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 525 5.54 0.46 12 0.29 947.00 11467.00 12680 20240417 -58.60 4130 20241210 27.12 6900 -23.91 20250214 4630 13.39 20250102 12680 -58.60 20240417 4130 27.12 20241210 3.15 Y 241790 500 50 억 255165 N N 7948 N 00 N
7 20250414 110952 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 60 2 1.16 103348540 19716 42.35 5210 5280 5130 6720 3620 5170 5241.86 2.55 0 6289 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 523 5.52 0.46 12 0.20 947.00 11467.00 12680 20240417 -58.75 4130 20241210 26.63 6900 -24.20 20250214 4630 12.96 20250102 12680 -58.75 20240417 4130 26.63 20241210 3.15 Y 241790 500 50 억 255165 N N 7948 N 00 N
8 20250414 100954 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 60 2 1.16 78281680 14930 32.07 5210 5280 5130 6720 3620 5170 5243.25 2.55 0 4490 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 523 5.52 0.46 12 0.15 947.00 11467.00 12680 20240417 -58.75 4130 20241210 26.63 6900 -24.20 20250214 4630 12.96 20250102 12680 -58.75 20240417 4130 26.63 20241210 3.15 Y 241790 500 50 억 255165 N N 7948 N 00 N
9 20250414 090955 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 70 2 1.35 10212000 1969 4.23 5210 5240 5130 6720 3620 5170 5186.39 2.55 0 109 5320 5245 5105 5030 4890 5282 5067 50 1550 500 3410 10 1 10002634 524 5.53 0.46 12 0.02 947.00 11467.00 12680 20240417 -58.68 4130 20241210 26.88 6900 -24.06 20250214 4630 13.17 20250102 12680 -58.68 20240417 4130 26.88 20241210 3.15 Y 241790 500 50 억 255165 N N 7948 N 00 N
10 20250411 160945 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 100 2 1.97 237226565 46535 96.90 5040 5180 4965 6590 3550 5070 5097.81 2.49 0 6326 5220 5145 5005 4930 4790 5182 4967 50 1520 500 3340 10 1 10002634 517 5.46 0.45 12 0.47 947.00 11467.00 12680 20240417 -59.23 4130 20241210 25.18 6900 -25.07 20250214 4630 11.66 20250102 12680 -59.23 20240417 4130 25.18 20241210 3.25 Y 241790 500 50 억 248990 N N 7948 N 00 N
11 20250411 150953 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 80 2 1.58 223271225 43828 91.27 5040 5180 4965 6590 3550 5070 5094.26 2.49 0 4847 5220 5145 5005 4930 4790 5182 4967 50 1520 500 3340 10 1 10002634 515 5.44 0.45 12 0.44 947.00 11467.00 12680 20240417 -59.38 4130 20241210 24.70 6900 -25.36 20250214 4630 11.23 20250102 12680 -59.38 20240417 4130 24.70 20241210 3.25 Y 241790 500 50 억 248990 N N 0 N 00 N
12 20250411 140952 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 80 2 1.58 183309225 36066 75.10 5040 5180 4965 6590 3550 5070 5082.60 2.49 0 2928 5220 5145 5005 4930 4790 5182 4967 50 1520 500 3340 10 1 10002634 515 5.44 0.45 12 0.36 947.00 11467.00 12680 20240417 -59.38 4130 20241210 24.70 6900 -25.36 20250214 4630 11.23 20250102 12680 -59.38 20240417 4130 24.70 20241210 3.25 Y 241790 500 50 억 248990 N N 0 N 00 N