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
255440/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
20250414,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,150,2,2.14,49252270,6997,74.91,6950,7200,6870,9100,4900,7000,7039.06,0.71,0,-342,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,934,-9.35,0.64,12,0.05,-765.00,11156.00,13400,20240405,-46.64,6400,20250407,11.72,9890,-27.70,20250109,6400,11.72,20250407,12930,-44.70,20240503,6400,11.72,20250407,0.47,Y,255440,500,65 억,,92886,N,N,86,N,00,N
20250414,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,140,2,2.00,47587770,6764,72.41,6950,7200,6870,9100,4900,7000,7035.45,0.71,0,-343,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,932,-9.33,0.64,12,0.05,-765.00,11156.00,13400,20240405,-46.72,6400,20250407,11.56,9890,-27.81,20250109,6400,11.56,20250407,12930,-44.78,20240503,6400,11.56,20250407,0.47,Y,255440,500,65 억,,92886,N,N,115,N,00,N
20250414,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,150,2,2.14,42605870,6062,64.90,6950,7200,6870,9100,4900,7000,7028.35,0.71,0,36,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,934,-9.35,0.64,12,0.05,-765.00,11156.00,13400,20240405,-46.64,6400,20250407,11.72,9890,-27.70,20250109,6400,11.72,20250407,12930,-44.70,20240503,6400,11.72,20250407,0.47,Y,255440,500,65 억,,92886,N,N,115,N,00,N
20250414,131006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,40,2,0.57,39990750,5691,60.92,6950,7200,6870,9100,4900,7000,7027.02,0.71,0,31,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,919,-9.20,0.63,12,0.04,-765.00,11156.00,13400,20240405,-47.46,6400,20250407,10.00,9890,-28.82,20250109,6400,10.00,20250407,12930,-45.55,20240503,6400,10.00,20250407,0.47,Y,255440,500,65 억,,92886,N,N,115,N,00,N
20250414,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,100,2,1.43,27771290,3948,42.27,6950,7200,6870,9100,4900,7000,7034.27,0.71,0,-695,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,927,-9.28,0.64,12,0.03,-765.00,11156.00,13400,20240405,-47.01,6400,20250407,10.94,9890,-28.21,20250109,6400,10.94,20250407,12930,-45.09,20240503,6400,10.94,20250407,0.47,Y,255440,500,65 억,,92886,N,N,115,N,00,N
20250414,111003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,100,2,1.43,26552560,3776,40.42,6950,7200,6870,9100,4900,7000,7031.93,0.71,0,-690,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,927,-9.28,0.64,12,0.03,-765.00,11156.00,13400,20240405,-47.01,6400,20250407,10.94,9890,-28.21,20250109,6400,10.94,20250407,12930,-45.09,20240503,6400,10.94,20250407,0.47,Y,255440,500,65 억,,92886,N,N,115,N,00,N
20250414,101005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,110,2,1.57,18296430,2611,27.95,6950,7200,6870,9100,4900,7000,7007.44,0.71,0,377,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,928,-9.29,0.64,12,0.02,-765.00,11156.00,13400,20240405,-46.94,6400,20250407,11.09,9890,-28.11,20250109,6400,11.09,20250407,12930,-45.01,20240503,6400,11.09,20250407,0.47,Y,255440,500,65 억,,92886,N,N,115,N,00,N
20250414,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,70,2,1.00,804220,116,1.24,6950,7090,6870,9100,4900,7000,6932.93,0.71,0,63,7220,7110,6890,6780,6560,7165,6835,66,2100,500,4340,10,1,13058000,923,-9.24,0.63,12,0.00,-765.00,11156.00,13400,20240405,-47.24,6400,20250407,10.47,9890,-28.51,20250109,6400,10.47,20250407,12930,-45.32,20240503,6400,10.47,20250407,0.47,Y,255440,500,65 억,,92886,N,N,115,N,00,N
20250411,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,150,2,2.19,64697470,9341,124.17,6840,7000,6670,8900,4800,6850,6926.18,0.71,0,458,7103,6976,6863,6736,6623,6920,6680,66,2050,500,4240,10,1,13058000,914,-9.15,0.63,12,0.07,-765.00,11156.00,13400,20240405,-47.76,6400,20250407,9.38,9890,-29.22,20250109,6400,9.38,20250407,12930,-45.86,20240503,6400,9.38,20250407,0.48,Y,255440,500,65 억,,92428,N,N,115,N,00,N
20250411,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,90,2,1.31,43823530,6359,84.53,6840,6980,6670,8900,4800,6850,6891.58,0.71,0,403,7103,6976,6863,6736,6623,6920,6680,66,2050,500,4240,10,1,13058000,906,-9.07,0.62,12,0.05,-765.00,11156.00,13400,20240405,-48.21,6400,20250407,8.44,9890,-29.83,20250109,6400,8.44,20250407,12930,-46.33,20240503,6400,8.44,20250407,0.48,Y,255440,500,65 억,,92428,N,N,54,N,00,N
20250411,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,30,2,0.44,30794580,4473,59.46,6840,6980,6670,8900,4800,6850,6884.55,0.71,0,-1415,7103,6976,6863,6736,6623,6920,6680,66,2050,500,4240,10,1,13058000,898,-8.99,0.62,12,0.03,-765.00,11156.00,13400,20240405,-48.66,6400,20250407,7.50,9890,-30.43,20250109,6400,7.50,20250407,12930,-46.79,20240503,6400,7.50,20250407,0.48,Y,255440,500,65 억,,92428,N,N,54,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 161000 57 100.00 KOSDAQ 기계·장비 N N N N N 7150 150 2 2.14 49252270 6997 74.91 6950 7200 6870 9100 4900 7000 7039.06 0.71 0 -342 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 934 -9.35 0.64 12 0.05 -765.00 11156.00 13400 20240405 -46.64 6400 20250407 11.72 9890 -27.70 20250109 6400 11.72 20250407 12930 -44.70 20240503 6400 11.72 20250407 0.47 Y 255440 500 65 억 92886 N N 86 N 00 N
3 20250414 151009 57 100.00 KOSDAQ 기계·장비 N N N N N 7140 140 2 2.00 47587770 6764 72.41 6950 7200 6870 9100 4900 7000 7035.45 0.71 0 -343 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 932 -9.33 0.64 12 0.05 -765.00 11156.00 13400 20240405 -46.72 6400 20250407 11.56 9890 -27.81 20250109 6400 11.56 20250407 12930 -44.78 20240503 6400 11.56 20250407 0.47 Y 255440 500 65 억 92886 N N 115 N 00 N
4 20250414 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 7150 150 2 2.14 42605870 6062 64.90 6950 7200 6870 9100 4900 7000 7028.35 0.71 0 36 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 934 -9.35 0.64 12 0.05 -765.00 11156.00 13400 20240405 -46.64 6400 20250407 11.72 9890 -27.70 20250109 6400 11.72 20250407 12930 -44.70 20240503 6400 11.72 20250407 0.47 Y 255440 500 65 억 92886 N N 115 N 00 N
5 20250414 131006 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 40 2 0.57 39990750 5691 60.92 6950 7200 6870 9100 4900 7000 7027.02 0.71 0 31 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 919 -9.20 0.63 12 0.04 -765.00 11156.00 13400 20240405 -47.46 6400 20250407 10.00 9890 -28.82 20250109 6400 10.00 20250407 12930 -45.55 20240503 6400 10.00 20250407 0.47 Y 255440 500 65 억 92886 N N 115 N 00 N
6 20250414 121009 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 100 2 1.43 27771290 3948 42.27 6950 7200 6870 9100 4900 7000 7034.27 0.71 0 -695 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 927 -9.28 0.64 12 0.03 -765.00 11156.00 13400 20240405 -47.01 6400 20250407 10.94 9890 -28.21 20250109 6400 10.94 20250407 12930 -45.09 20240503 6400 10.94 20250407 0.47 Y 255440 500 65 억 92886 N N 115 N 00 N
7 20250414 111003 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 100 2 1.43 26552560 3776 40.42 6950 7200 6870 9100 4900 7000 7031.93 0.71 0 -690 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 927 -9.28 0.64 12 0.03 -765.00 11156.00 13400 20240405 -47.01 6400 20250407 10.94 9890 -28.21 20250109 6400 10.94 20250407 12930 -45.09 20240503 6400 10.94 20250407 0.47 Y 255440 500 65 억 92886 N N 115 N 00 N
8 20250414 101005 57 100.00 KOSDAQ 기계·장비 N N N N N 7110 110 2 1.57 18296430 2611 27.95 6950 7200 6870 9100 4900 7000 7007.44 0.71 0 377 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 928 -9.29 0.64 12 0.02 -765.00 11156.00 13400 20240405 -46.94 6400 20250407 11.09 9890 -28.11 20250109 6400 11.09 20250407 12930 -45.01 20240503 6400 11.09 20250407 0.47 Y 255440 500 65 억 92886 N N 115 N 00 N
9 20250414 091006 57 100.00 KOSDAQ 기계·장비 N N N N N 7070 70 2 1.00 804220 116 1.24 6950 7090 6870 9100 4900 7000 6932.93 0.71 0 63 7220 7110 6890 6780 6560 7165 6835 66 2100 500 4340 10 1 13058000 923 -9.24 0.63 12 0.00 -765.00 11156.00 13400 20240405 -47.24 6400 20250407 10.47 9890 -28.51 20250109 6400 10.47 20250407 12930 -45.32 20240503 6400 10.47 20250407 0.47 Y 255440 500 65 억 92886 N N 115 N 00 N
10 20250411 160956 57 100.00 KOSDAQ 기계·장비 N N N N N 7000 150 2 2.19 64697470 9341 124.17 6840 7000 6670 8900 4800 6850 6926.18 0.71 0 458 7103 6976 6863 6736 6623 6920 6680 66 2050 500 4240 10 1 13058000 914 -9.15 0.63 12 0.07 -765.00 11156.00 13400 20240405 -47.76 6400 20250407 9.38 9890 -29.22 20250109 6400 9.38 20250407 12930 -45.86 20240503 6400 9.38 20250407 0.48 Y 255440 500 65 억 92428 N N 115 N 00 N
11 20250411 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 6940 90 2 1.31 43823530 6359 84.53 6840 6980 6670 8900 4800 6850 6891.58 0.71 0 403 7103 6976 6863 6736 6623 6920 6680 66 2050 500 4240 10 1 13058000 906 -9.07 0.62 12 0.05 -765.00 11156.00 13400 20240405 -48.21 6400 20250407 8.44 9890 -29.83 20250109 6400 8.44 20250407 12930 -46.33 20240503 6400 8.44 20250407 0.48 Y 255440 500 65 억 92428 N N 54 N 00 N
12 20250411 141003 57 100.00 KOSDAQ 기계·장비 N N N N N 6880 30 2 0.44 30794580 4473 59.46 6840 6980 6670 8900 4800 6850 6884.55 0.71 0 -1415 7103 6976 6863 6736 6623 6920 6680 66 2050 500 4240 10 1 13058000 898 -8.99 0.62 12 0.03 -765.00 11156.00 13400 20240405 -48.66 6400 20250407 7.50 9890 -30.43 20250109 6400 7.50 20250407 12930 -46.79 20240503 6400 7.50 20250407 0.48 Y 255440 500 65 억 92428 N N 54 N 00 N