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
297090/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
20250414,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,40,2,0.83,200172064,41026,34.42,5000,5100,4810,6280,3385,4835,4879.15,3.09,0,-11775,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1329,52.99,1.42,12,0.15,92.00,3441.00,8930,20240402,-45.41,3600,20241210,35.42,7760,-37.18,20250210,4270,14.17,20250409,8910,-45.29,20240528,3600,35.42,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3159,N,00,N
20250414,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,40,2,0.83,193236229,39604,33.22,5000,5100,4810,6280,3385,4835,4879.21,3.09,0,-11766,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1329,52.99,1.42,12,0.15,92.00,3441.00,8930,20240402,-45.41,3600,20241210,35.42,7760,-37.18,20250210,4270,14.17,20250409,8910,-45.29,20240528,3600,35.42,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3607,N,00,N
20250414,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,25,2,0.52,172813398,35414,29.71,5000,5100,4810,6280,3385,4835,4879.80,3.09,0,-11653,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1325,52.83,1.41,12,0.13,92.00,3441.00,8930,20240402,-45.58,3600,20241210,35.00,7760,-37.37,20250210,4270,13.82,20250409,8910,-45.45,20240528,3600,35.00,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3607,N,00,N
20250414,131044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,25,2,0.52,164540013,33711,28.28,5000,5100,4810,6280,3385,4835,4880.90,3.09,0,-11190,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1325,52.83,1.41,12,0.12,92.00,3441.00,8930,20240402,-45.58,3600,20241210,35.00,7760,-37.37,20250210,4270,13.82,20250409,8910,-45.45,20240528,3600,35.00,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3607,N,00,N
20250414,121047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,30,2,0.62,150817078,30888,25.91,5000,5100,4810,6280,3385,4835,4882.71,3.09,0,-10828,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1327,52.88,1.41,12,0.11,92.00,3441.00,8930,20240402,-45.52,3600,20241210,35.14,7760,-37.31,20250210,4270,13.93,20250409,8910,-45.40,20240528,3600,35.14,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3607,N,00,N
20250414,111041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4825,-10,5,-0.21,128131193,26216,21.99,5000,5100,4810,6280,3385,4835,4887.52,3.09,0,-7708,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1316,52.45,1.40,12,0.10,92.00,3441.00,8930,20240402,-45.97,3600,20241210,34.03,7760,-37.82,20250210,4270,13.00,20250409,8910,-45.85,20240528,3600,34.03,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3607,N,00,N
20250414,101043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,20,2,0.41,93634103,19099,16.02,5000,5100,4835,6280,3385,4835,4902.57,3.09,0,-7073,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1324,52.77,1.41,12,0.07,92.00,3441.00,8930,20240402,-45.63,3600,20241210,34.86,7760,-37.44,20250210,4270,13.70,20250409,8910,-45.51,20240528,3600,34.86,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3607,N,00,N
20250414,091045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,50,2,1.03,46051462,9329,7.83,5000,5100,4845,6280,3385,4835,4936.38,3.09,0,-806,5238,5036,4798,4596,4358,5137,4697,136,1445,500,3380,5,1,27270000,1332,53.10,1.42,12,0.03,92.00,3441.00,8930,20240402,-45.30,3600,20241210,35.69,7760,-37.05,20250210,4270,14.40,20250409,8910,-45.17,20240528,3600,35.69,20241210,1.36,Y,297090,500,136 억,,843824,N,N,3607,N,00,N
20250411,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,190,2,4.09,565252815,119205,204.24,4560,5000,4560,6030,3255,4645,4741.85,3.05,0,11600,4788,4716,4628,4556,4468,4672,4512,136,1385,500,3250,5,1,27270000,1319,52.55,1.41,12,0.44,92.00,3441.00,8970,20240401,-46.10,3600,20241210,34.31,7760,-37.69,20250210,4270,13.23,20250409,8910,-45.74,20240528,3600,34.31,20241210,1.35,Y,297090,500,136 억,,832241,N,N,3607,N,00,N
20250411,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,195,2,4.20,539406465,113861,195.09,4560,5000,4560,6030,3255,4645,4737.41,3.05,0,11152,4788,4716,4628,4556,4468,4672,4512,136,1385,500,3250,5,1,27270000,1320,52.61,1.41,12,0.42,92.00,3441.00,8970,20240401,-46.04,3600,20241210,34.44,7760,-37.63,20250210,4270,13.35,20250409,8910,-45.68,20240528,3600,34.44,20241210,1.35,Y,297090,500,136 억,,832241,N,N,3069,N,00,N
20250411,141040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,100,2,2.15,327370770,69823,119.63,4560,4770,4560,6030,3255,4645,4688.58,3.05,0,8283,4788,4716,4628,4556,4468,4672,4512,136,1385,500,3250,5,1,27270000,1294,51.58,1.38,12,0.26,92.00,3441.00,8970,20240401,-47.10,3600,20241210,31.81,7760,-38.85,20250210,4270,11.12,20250409,8910,-46.75,20240528,3600,31.81,20241210,1.35,Y,297090,500,136 억,,832241,N,N,3069,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 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 4875 40 2 0.83 200172064 41026 34.42 5000 5100 4810 6280 3385 4835 4879.15 3.09 0 -11775 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1329 52.99 1.42 12 0.15 92.00 3441.00 8930 20240402 -45.41 3600 20241210 35.42 7760 -37.18 20250210 4270 14.17 20250409 8910 -45.29 20240528 3600 35.42 20241210 1.36 Y 297090 500 136 억 843824 N N 3159 N 00 N
3 20250414 151047 57 100.00 KOSDAQ 기계·장비 N N N N N 4875 40 2 0.83 193236229 39604 33.22 5000 5100 4810 6280 3385 4835 4879.21 3.09 0 -11766 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1329 52.99 1.42 12 0.15 92.00 3441.00 8930 20240402 -45.41 3600 20241210 35.42 7760 -37.18 20250210 4270 14.17 20250409 8910 -45.29 20240528 3600 35.42 20241210 1.36 Y 297090 500 136 억 843824 N N 3607 N 00 N
4 20250414 141046 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 25 2 0.52 172813398 35414 29.71 5000 5100 4810 6280 3385 4835 4879.80 3.09 0 -11653 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1325 52.83 1.41 12 0.13 92.00 3441.00 8930 20240402 -45.58 3600 20241210 35.00 7760 -37.37 20250210 4270 13.82 20250409 8910 -45.45 20240528 3600 35.00 20241210 1.36 Y 297090 500 136 억 843824 N N 3607 N 00 N
5 20250414 131044 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 25 2 0.52 164540013 33711 28.28 5000 5100 4810 6280 3385 4835 4880.90 3.09 0 -11190 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1325 52.83 1.41 12 0.12 92.00 3441.00 8930 20240402 -45.58 3600 20241210 35.00 7760 -37.37 20250210 4270 13.82 20250409 8910 -45.45 20240528 3600 35.00 20241210 1.36 Y 297090 500 136 억 843824 N N 3607 N 00 N
6 20250414 121047 57 100.00 KOSDAQ 기계·장비 N N N N N 4865 30 2 0.62 150817078 30888 25.91 5000 5100 4810 6280 3385 4835 4882.71 3.09 0 -10828 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1327 52.88 1.41 12 0.11 92.00 3441.00 8930 20240402 -45.52 3600 20241210 35.14 7760 -37.31 20250210 4270 13.93 20250409 8910 -45.40 20240528 3600 35.14 20241210 1.36 Y 297090 500 136 억 843824 N N 3607 N 00 N
7 20250414 111041 57 100.00 KOSDAQ 기계·장비 N N N N N 4825 -10 5 -0.21 128131193 26216 21.99 5000 5100 4810 6280 3385 4835 4887.52 3.09 0 -7708 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1316 52.45 1.40 12 0.10 92.00 3441.00 8930 20240402 -45.97 3600 20241210 34.03 7760 -37.82 20250210 4270 13.00 20250409 8910 -45.85 20240528 3600 34.03 20241210 1.36 Y 297090 500 136 억 843824 N N 3607 N 00 N
8 20250414 101043 57 100.00 KOSDAQ 기계·장비 N N N N N 4855 20 2 0.41 93634103 19099 16.02 5000 5100 4835 6280 3385 4835 4902.57 3.09 0 -7073 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1324 52.77 1.41 12 0.07 92.00 3441.00 8930 20240402 -45.63 3600 20241210 34.86 7760 -37.44 20250210 4270 13.70 20250409 8910 -45.51 20240528 3600 34.86 20241210 1.36 Y 297090 500 136 억 843824 N N 3607 N 00 N
9 20250414 091045 57 100.00 KOSDAQ 기계·장비 N N N N N 4885 50 2 1.03 46051462 9329 7.83 5000 5100 4845 6280 3385 4835 4936.38 3.09 0 -806 5238 5036 4798 4596 4358 5137 4697 136 1445 500 3380 5 1 27270000 1332 53.10 1.42 12 0.03 92.00 3441.00 8930 20240402 -45.30 3600 20241210 35.69 7760 -37.05 20250210 4270 14.40 20250409 8910 -45.17 20240528 3600 35.69 20241210 1.36 Y 297090 500 136 억 843824 N N 3607 N 00 N
10 20250411 161033 57 100.00 KOSDAQ 기계·장비 N N N N N 4835 190 2 4.09 565252815 119205 204.24 4560 5000 4560 6030 3255 4645 4741.85 3.05 0 11600 4788 4716 4628 4556 4468 4672 4512 136 1385 500 3250 5 1 27270000 1319 52.55 1.41 12 0.44 92.00 3441.00 8970 20240401 -46.10 3600 20241210 34.31 7760 -37.69 20250210 4270 13.23 20250409 8910 -45.74 20240528 3600 34.31 20241210 1.35 Y 297090 500 136 억 832241 N N 3607 N 00 N
11 20250411 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 195 2 4.20 539406465 113861 195.09 4560 5000 4560 6030 3255 4645 4737.41 3.05 0 11152 4788 4716 4628 4556 4468 4672 4512 136 1385 500 3250 5 1 27270000 1320 52.61 1.41 12 0.42 92.00 3441.00 8970 20240401 -46.04 3600 20241210 34.44 7760 -37.63 20250210 4270 13.35 20250409 8910 -45.68 20240528 3600 34.44 20241210 1.35 Y 297090 500 136 억 832241 N N 3069 N 00 N
12 20250411 141040 57 100.00 KOSDAQ 기계·장비 N N N N N 4745 100 2 2.15 327370770 69823 119.63 4560 4770 4560 6030 3255 4645 4688.58 3.05 0 8283 4788 4716 4628 4556 4468 4672 4512 136 1385 500 3250 5 1 27270000 1294 51.58 1.38 12 0.26 92.00 3441.00 8970 20240401 -47.10 3600 20241210 31.81 7760 -38.85 20250210 4270 11.12 20250409 8910 -46.75 20240528 3600 31.81 20241210 1.35 Y 297090 500 136 억 832241 N N 3069 N 00 N