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
259630/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
20250414,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,230,2,3.13,276504210,36755,84.80,7460,7620,7420,9550,5150,7350,7522.90,3.98,0,7804,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,931,8.48,1.05,12,0.30,894.00,7245.00,14700,20240612,-48.44,6880,20250205,10.17,9120,-16.89,20250313,6880,10.17,20250205,14700,-48.44,20240612,6880,10.17,20250205,1.50,Y,259630,500,61 억,,488254,N,N,463,N,00,N
20250414,151012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,190,2,2.59,252370120,33567,77.44,7460,7620,7420,9550,5150,7350,7518.40,3.98,0,7045,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,926,8.43,1.04,12,0.27,894.00,7245.00,14700,20240612,-48.71,6880,20250205,9.59,9120,-17.32,20250313,6880,9.59,20250205,14700,-48.71,20240612,6880,9.59,20250205,1.50,Y,259630,500,61 억,,488254,N,N,687,N,00,N
20250414,141011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,130,2,1.77,176487490,23484,54.18,7460,7620,7420,9550,5150,7350,7515.22,3.98,0,10740,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,919,8.37,1.03,12,0.19,894.00,7245.00,14700,20240612,-49.12,6880,20250205,8.72,9120,-17.98,20250313,6880,8.72,20250205,14700,-49.12,20240612,6880,8.72,20250205,1.50,Y,259630,500,61 억,,488254,N,N,687,N,00,N
20250414,131009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,120,2,1.63,163305370,21723,50.12,7460,7620,7420,9550,5150,7350,7517.63,3.98,0,11088,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,917,8.36,1.03,12,0.18,894.00,7245.00,14700,20240612,-49.18,6880,20250205,8.58,9120,-18.09,20250313,6880,8.58,20250205,14700,-49.18,20240612,6880,8.58,20250205,1.50,Y,259630,500,61 억,,488254,N,N,687,N,00,N
20250414,121012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,120,2,1.63,156073190,20756,47.89,7460,7620,7420,9550,5150,7350,7519.43,3.98,0,11538,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,917,8.36,1.03,12,0.17,894.00,7245.00,14700,20240612,-49.18,6880,20250205,8.58,9120,-18.09,20250313,6880,8.58,20250205,14700,-49.18,20240612,6880,8.58,20250205,1.50,Y,259630,500,61 억,,488254,N,N,687,N,00,N
20250414,111006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,70,2,0.95,150280120,19981,46.10,7460,7620,7420,9550,5150,7350,7521.15,3.98,0,11999,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,911,8.30,1.02,12,0.16,894.00,7245.00,14700,20240612,-49.52,6880,20250205,7.85,9120,-18.64,20250313,6880,7.85,20250205,14700,-49.52,20240612,6880,7.85,20250205,1.50,Y,259630,500,61 억,,488254,N,N,687,N,00,N
20250414,101009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,140,2,1.90,128007420,17003,39.23,7460,7620,7430,9550,5150,7350,7528.52,3.98,0,11161,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,920,8.38,1.03,12,0.14,894.00,7245.00,14700,20240612,-49.05,6880,20250205,8.87,9120,-17.87,20250313,6880,8.87,20250205,14700,-49.05,20240612,6880,8.87,20250205,1.50,Y,259630,500,61 억,,488254,N,N,687,N,00,N
20250414,091010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,220,2,2.99,81969020,10893,25.13,7460,7620,7430,9550,5150,7350,7524.93,3.98,0,8615,7643,7496,7373,7226,7103,7435,7165,61,2200,500,5290,10,1,12282402,930,8.47,1.04,12,0.09,894.00,7245.00,14700,20240612,-48.50,6880,20250205,10.03,9120,-17.00,20250313,6880,10.03,20250205,14700,-48.50,20240612,6880,10.03,20250205,1.50,Y,259630,500,61 억,,488254,N,N,687,N,00,N
20250411,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,-70,5,-0.94,317975100,43344,112.53,7420,7520,7250,9640,5200,7420,7336.08,3.96,0,2077,7700,7560,7460,7320,7220,7630,7390,61,2220,500,5340,10,1,12282402,903,8.22,1.01,12,0.35,894.00,7245.00,14700,20240612,-50.00,6880,20250205,6.83,9120,-19.41,20250313,6880,6.83,20250205,14700,-50.00,20240612,6880,6.83,20250205,1.54,Y,259630,500,61 억,,486345,N,N,687,N,00,N
20250411,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-40,5,-0.54,304962850,41577,107.94,7420,7520,7250,9640,5200,7420,7334.89,3.96,0,2925,7700,7560,7460,7320,7220,7630,7390,61,2220,500,5340,10,1,12282402,906,8.26,1.02,12,0.34,894.00,7245.00,14700,20240612,-49.80,6880,20250205,7.27,9120,-19.08,20250313,6880,7.27,20250205,14700,-49.80,20240612,6880,7.27,20250205,1.54,Y,259630,500,61 억,,486345,N,N,153,N,00,N
20250411,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-80,5,-1.08,243332720,33185,86.16,7420,7520,7250,9640,5200,7420,7332.61,3.96,0,8498,7700,7560,7460,7320,7220,7630,7390,61,2220,500,5340,10,1,12282402,902,8.21,1.01,12,0.27,894.00,7245.00,14700,20240612,-50.07,6880,20250205,6.69,9120,-19.52,20250313,6880,6.69,20250205,14700,-50.07,20240612,6880,6.69,20250205,1.54,Y,259630,500,61 억,,486345,N,N,153,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 161003 57 100.00 KOSDAQ 기계·장비 N N N N N 7580 230 2 3.13 276504210 36755 84.80 7460 7620 7420 9550 5150 7350 7522.90 3.98 0 7804 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 931 8.48 1.05 12 0.30 894.00 7245.00 14700 20240612 -48.44 6880 20250205 10.17 9120 -16.89 20250313 6880 10.17 20250205 14700 -48.44 20240612 6880 10.17 20250205 1.50 Y 259630 500 61 억 488254 N N 463 N 00 N
3 20250414 151012 57 100.00 KOSDAQ 기계·장비 N N N N N 7540 190 2 2.59 252370120 33567 77.44 7460 7620 7420 9550 5150 7350 7518.40 3.98 0 7045 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 926 8.43 1.04 12 0.27 894.00 7245.00 14700 20240612 -48.71 6880 20250205 9.59 9120 -17.32 20250313 6880 9.59 20250205 14700 -48.71 20240612 6880 9.59 20250205 1.50 Y 259630 500 61 억 488254 N N 687 N 00 N
4 20250414 141011 57 100.00 KOSDAQ 기계·장비 N N N N N 7480 130 2 1.77 176487490 23484 54.18 7460 7620 7420 9550 5150 7350 7515.22 3.98 0 10740 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 919 8.37 1.03 12 0.19 894.00 7245.00 14700 20240612 -49.12 6880 20250205 8.72 9120 -17.98 20250313 6880 8.72 20250205 14700 -49.12 20240612 6880 8.72 20250205 1.50 Y 259630 500 61 억 488254 N N 687 N 00 N
5 20250414 131009 57 100.00 KOSDAQ 기계·장비 N N N N N 7470 120 2 1.63 163305370 21723 50.12 7460 7620 7420 9550 5150 7350 7517.63 3.98 0 11088 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 917 8.36 1.03 12 0.18 894.00 7245.00 14700 20240612 -49.18 6880 20250205 8.58 9120 -18.09 20250313 6880 8.58 20250205 14700 -49.18 20240612 6880 8.58 20250205 1.50 Y 259630 500 61 억 488254 N N 687 N 00 N
6 20250414 121012 57 100.00 KOSDAQ 기계·장비 N N N N N 7470 120 2 1.63 156073190 20756 47.89 7460 7620 7420 9550 5150 7350 7519.43 3.98 0 11538 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 917 8.36 1.03 12 0.17 894.00 7245.00 14700 20240612 -49.18 6880 20250205 8.58 9120 -18.09 20250313 6880 8.58 20250205 14700 -49.18 20240612 6880 8.58 20250205 1.50 Y 259630 500 61 억 488254 N N 687 N 00 N
7 20250414 111006 57 100.00 KOSDAQ 기계·장비 N N N N N 7420 70 2 0.95 150280120 19981 46.10 7460 7620 7420 9550 5150 7350 7521.15 3.98 0 11999 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 911 8.30 1.02 12 0.16 894.00 7245.00 14700 20240612 -49.52 6880 20250205 7.85 9120 -18.64 20250313 6880 7.85 20250205 14700 -49.52 20240612 6880 7.85 20250205 1.50 Y 259630 500 61 억 488254 N N 687 N 00 N
8 20250414 101009 57 100.00 KOSDAQ 기계·장비 N N N N N 7490 140 2 1.90 128007420 17003 39.23 7460 7620 7430 9550 5150 7350 7528.52 3.98 0 11161 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 920 8.38 1.03 12 0.14 894.00 7245.00 14700 20240612 -49.05 6880 20250205 8.87 9120 -17.87 20250313 6880 8.87 20250205 14700 -49.05 20240612 6880 8.87 20250205 1.50 Y 259630 500 61 억 488254 N N 687 N 00 N
9 20250414 091010 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 220 2 2.99 81969020 10893 25.13 7460 7620 7430 9550 5150 7350 7524.93 3.98 0 8615 7643 7496 7373 7226 7103 7435 7165 61 2200 500 5290 10 1 12282402 930 8.47 1.04 12 0.09 894.00 7245.00 14700 20240612 -48.50 6880 20250205 10.03 9120 -17.00 20250313 6880 10.03 20250205 14700 -48.50 20240612 6880 10.03 20250205 1.50 Y 259630 500 61 억 488254 N N 687 N 00 N
10 20250411 160959 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 -70 5 -0.94 317975100 43344 112.53 7420 7520 7250 9640 5200 7420 7336.08 3.96 0 2077 7700 7560 7460 7320 7220 7630 7390 61 2220 500 5340 10 1 12282402 903 8.22 1.01 12 0.35 894.00 7245.00 14700 20240612 -50.00 6880 20250205 6.83 9120 -19.41 20250313 6880 6.83 20250205 14700 -50.00 20240612 6880 6.83 20250205 1.54 Y 259630 500 61 억 486345 N N 687 N 00 N
11 20250411 151008 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 -40 5 -0.54 304962850 41577 107.94 7420 7520 7250 9640 5200 7420 7334.89 3.96 0 2925 7700 7560 7460 7320 7220 7630 7390 61 2220 500 5340 10 1 12282402 906 8.26 1.02 12 0.34 894.00 7245.00 14700 20240612 -49.80 6880 20250205 7.27 9120 -19.08 20250313 6880 7.27 20250205 14700 -49.80 20240612 6880 7.27 20250205 1.54 Y 259630 500 61 억 486345 N N 153 N 00 N
12 20250411 141006 57 100.00 KOSDAQ 기계·장비 N N N N N 7340 -80 5 -1.08 243332720 33185 86.16 7420 7520 7250 9640 5200 7420 7332.61 3.96 0 8498 7700 7560 7460 7320 7220 7630 7390 61 2220 500 5340 10 1 12282402 902 8.21 1.01 12 0.27 894.00 7245.00 14700 20240612 -50.07 6880 20250205 6.69 9120 -19.52 20250313 6880 6.69 20250205 14700 -50.07 20240612 6880 6.69 20250205 1.54 Y 259630 500 61 억 486345 N N 153 N 00 N