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
265520/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
20250414,161010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16610,420,2,2.59,710620370,43030,79.43,16400,16700,16350,21000,11340,16190,16514.47,10.47,0,4032,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2538,4.90,0.74,12,0.28,3389.00,22433.00,36300,20240503,-54.24,14270,20241210,16.40,19220,-13.58,20250207,15210,9.20,20250409,36300,-54.24,20240503,14270,16.40,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,3783,N,00,N
20250414,151019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16690,500,2,3.09,676855360,41002,75.68,16400,16700,16350,21000,11340,16190,16507.86,10.47,0,3733,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2550,4.92,0.74,12,0.27,3389.00,22433.00,36300,20240503,-54.02,14270,20241210,16.96,19220,-13.16,20250207,15210,9.73,20250409,36300,-54.02,20240503,14270,16.96,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,9406,N,00,N
20250414,141019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16650,460,2,2.84,606767470,36792,67.91,16400,16660,16350,21000,11340,16190,16491.83,10.47,0,3938,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2544,4.91,0.74,12,0.24,3389.00,22433.00,36300,20240503,-54.13,14270,20241210,16.68,19220,-13.37,20250207,15210,9.47,20250409,36300,-54.13,20240503,14270,16.68,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,9406,N,00,N
20250414,131016,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16580,390,2,2.41,539905040,32767,60.48,16400,16590,16350,21000,11340,16190,16477.10,10.47,0,4047,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2534,4.89,0.74,12,0.21,3389.00,22433.00,36300,20240503,-54.33,14270,20241210,16.19,19220,-13.74,20250207,15210,9.01,20250409,36300,-54.33,20240503,14270,16.19,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,9406,N,00,N
20250414,121019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16570,380,2,2.35,485357510,29474,54.40,16400,16590,16350,21000,11340,16190,16467.31,10.47,0,4713,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2532,4.89,0.74,12,0.19,3389.00,22433.00,36300,20240503,-54.35,14270,20241210,16.12,19220,-13.79,20250207,15210,8.94,20250409,36300,-54.35,20240503,14270,16.12,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,9406,N,00,N
20250414,111013,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16470,280,2,1.73,408550960,24827,45.83,16400,16590,16350,21000,11340,16190,16455.91,10.47,0,3900,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2517,4.86,0.73,12,0.16,3389.00,22433.00,36300,20240503,-54.63,14270,20241210,15.42,19220,-14.31,20250207,15210,8.28,20250409,36300,-54.63,20240503,14270,15.42,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,9406,N,00,N
20250414,101016,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16440,250,2,1.54,237687350,14423,26.62,16400,16590,16350,21000,11340,16190,16479.74,10.47,0,5335,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2512,4.85,0.73,12,0.09,3389.00,22433.00,36300,20240503,-54.71,14270,20241210,15.21,19220,-14.46,20250207,15210,8.09,20250409,36300,-54.71,20240503,14270,15.21,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,9406,N,00,N
20250414,091017,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16460,270,2,1.67,80003840,4872,8.99,16400,16540,16350,21000,11340,16190,16421.15,10.47,0,2266,16750,16470,16070,15790,15390,16610,15930,76,4810,500,11330,10,1,15281421,2515,4.86,0.73,12,0.03,3389.00,22433.00,36300,20240503,-54.66,14270,20241210,15.35,19220,-14.36,20250207,15210,8.22,20250409,36300,-54.66,20240503,14270,15.35,20241210,2.87,Y,265520,500,76 억,,1600673,N,N,9406,N,00,N
20250411,161006,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16190,100,2,0.62,868291020,54176,130.48,15800,16350,15670,20900,11270,16090,16027.14,10.53,0,2590,16530,16310,16120,15900,15710,16215,15805,76,4810,500,11260,10,1,15281421,2474,4.78,0.72,12,0.35,3389.00,22433.00,36300,20240503,-55.40,14270,20241210,13.45,19220,-15.76,20250207,15210,6.44,20250409,36300,-55.40,20240503,14270,13.45,20241210,2.91,Y,265520,500,76 억,,1609037,N,N,9406,N,00,N
20250411,151015,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16350,260,2,1.62,730753220,45695,110.06,15800,16350,15670,20900,11270,16090,15991.97,10.53,0,-1167,16530,16310,16120,15900,15710,16215,15805,76,4810,500,11260,10,1,15281421,2499,4.82,0.73,12,0.30,3389.00,22433.00,36300,20240503,-54.96,14270,20241210,14.58,19220,-14.93,20250207,15210,7.50,20250409,36300,-54.96,20240503,14270,14.58,20241210,2.91,Y,265520,500,76 억,,1609037,N,N,1869,N,00,N
20250411,141013,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16230,140,2,0.87,603252340,37871,91.21,15800,16350,15670,20900,11270,16090,15929.14,10.53,0,-3019,16530,16310,16120,15900,15710,16215,15805,76,4810,500,11260,10,1,15281421,2480,4.79,0.72,12,0.25,3389.00,22433.00,36300,20240503,-55.29,14270,20241210,13.74,19220,-15.56,20250207,15210,6.71,20250409,36300,-55.29,20240503,14270,13.74,20241210,2.91,Y,265520,500,76 억,,1609037,N,N,1869,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 161010 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16610 420 2 2.59 710620370 43030 79.43 16400 16700 16350 21000 11340 16190 16514.47 10.47 0 4032 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2538 4.90 0.74 12 0.28 3389.00 22433.00 36300 20240503 -54.24 14270 20241210 16.40 19220 -13.58 20250207 15210 9.20 20250409 36300 -54.24 20240503 14270 16.40 20241210 2.87 Y 265520 500 76 억 1600673 N N 3783 N 00 N
3 20250414 151019 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16690 500 2 3.09 676855360 41002 75.68 16400 16700 16350 21000 11340 16190 16507.86 10.47 0 3733 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2550 4.92 0.74 12 0.27 3389.00 22433.00 36300 20240503 -54.02 14270 20241210 16.96 19220 -13.16 20250207 15210 9.73 20250409 36300 -54.02 20240503 14270 16.96 20241210 2.87 Y 265520 500 76 억 1600673 N N 9406 N 00 N
4 20250414 141019 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16650 460 2 2.84 606767470 36792 67.91 16400 16660 16350 21000 11340 16190 16491.83 10.47 0 3938 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2544 4.91 0.74 12 0.24 3389.00 22433.00 36300 20240503 -54.13 14270 20241210 16.68 19220 -13.37 20250207 15210 9.47 20250409 36300 -54.13 20240503 14270 16.68 20241210 2.87 Y 265520 500 76 억 1600673 N N 9406 N 00 N
5 20250414 131016 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16580 390 2 2.41 539905040 32767 60.48 16400 16590 16350 21000 11340 16190 16477.10 10.47 0 4047 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2534 4.89 0.74 12 0.21 3389.00 22433.00 36300 20240503 -54.33 14270 20241210 16.19 19220 -13.74 20250207 15210 9.01 20250409 36300 -54.33 20240503 14270 16.19 20241210 2.87 Y 265520 500 76 억 1600673 N N 9406 N 00 N
6 20250414 121019 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16570 380 2 2.35 485357510 29474 54.40 16400 16590 16350 21000 11340 16190 16467.31 10.47 0 4713 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2532 4.89 0.74 12 0.19 3389.00 22433.00 36300 20240503 -54.35 14270 20241210 16.12 19220 -13.79 20250207 15210 8.94 20250409 36300 -54.35 20240503 14270 16.12 20241210 2.87 Y 265520 500 76 억 1600673 N N 9406 N 00 N
7 20250414 111013 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16470 280 2 1.73 408550960 24827 45.83 16400 16590 16350 21000 11340 16190 16455.91 10.47 0 3900 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2517 4.86 0.73 12 0.16 3389.00 22433.00 36300 20240503 -54.63 14270 20241210 15.42 19220 -14.31 20250207 15210 8.28 20250409 36300 -54.63 20240503 14270 15.42 20241210 2.87 Y 265520 500 76 억 1600673 N N 9406 N 00 N
8 20250414 101016 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16440 250 2 1.54 237687350 14423 26.62 16400 16590 16350 21000 11340 16190 16479.74 10.47 0 5335 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2512 4.85 0.73 12 0.09 3389.00 22433.00 36300 20240503 -54.71 14270 20241210 15.21 19220 -14.46 20250207 15210 8.09 20250409 36300 -54.71 20240503 14270 15.21 20241210 2.87 Y 265520 500 76 억 1600673 N N 9406 N 00 N
9 20250414 091017 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16460 270 2 1.67 80003840 4872 8.99 16400 16540 16350 21000 11340 16190 16421.15 10.47 0 2266 16750 16470 16070 15790 15390 16610 15930 76 4810 500 11330 10 1 15281421 2515 4.86 0.73 12 0.03 3389.00 22433.00 36300 20240503 -54.66 14270 20241210 15.35 19220 -14.36 20250207 15210 8.22 20250409 36300 -54.66 20240503 14270 15.35 20241210 2.87 Y 265520 500 76 억 1600673 N N 9406 N 00 N
10 20250411 161006 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16190 100 2 0.62 868291020 54176 130.48 15800 16350 15670 20900 11270 16090 16027.14 10.53 0 2590 16530 16310 16120 15900 15710 16215 15805 76 4810 500 11260 10 1 15281421 2474 4.78 0.72 12 0.35 3389.00 22433.00 36300 20240503 -55.40 14270 20241210 13.45 19220 -15.76 20250207 15210 6.44 20250409 36300 -55.40 20240503 14270 13.45 20241210 2.91 Y 265520 500 76 억 1609037 N N 9406 N 00 N
11 20250411 151015 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16350 260 2 1.62 730753220 45695 110.06 15800 16350 15670 20900 11270 16090 15991.97 10.53 0 -1167 16530 16310 16120 15900 15710 16215 15805 76 4810 500 11260 10 1 15281421 2499 4.82 0.73 12 0.30 3389.00 22433.00 36300 20240503 -54.96 14270 20241210 14.58 19220 -14.93 20250207 15210 7.50 20250409 36300 -54.96 20240503 14270 14.58 20241210 2.91 Y 265520 500 76 억 1609037 N N 1869 N 00 N
12 20250411 141013 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16230 140 2 0.87 603252340 37871 91.21 15800 16350 15670 20900 11270 16090 15929.14 10.53 0 -3019 16530 16310 16120 15900 15710 16215 15805 76 4810 500 11260 10 1 15281421 2480 4.79 0.72 12 0.25 3389.00 22433.00 36300 20240503 -55.29 14270 20241210 13.74 19220 -15.56 20250207 15210 6.71 20250409 36300 -55.29 20240503 14270 13.74 20241210 2.91 Y 265520 500 76 억 1609037 N N 1869 N 00 N