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
391710/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
20250414,161153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1574,59,2,3.89,55875600,36101,117.20,1517,1576,1515,1969,1061,1515,1547.76,0.47,0,3185,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,662,62.96,2.53,12,0.09,25.00,621.00,3765,20240402,-58.19,1257,20241210,25.22,2320,-32.16,20250212,1366,15.23,20250409,3545,-55.60,20240607,1257,25.22,20241210,0.88,Y,391710,100,42 억,,198090,N,N,396,N,00,N
20250414,151203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1574,59,2,3.89,55334584,35757,116.08,1517,1576,1515,1969,1061,1515,1547.52,0.47,0,3095,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,662,62.96,2.53,12,0.09,25.00,621.00,3765,20240402,-58.19,1257,20241210,25.22,2320,-32.16,20250212,1366,15.23,20250409,3545,-55.60,20240607,1257,25.22,20241210,0.88,Y,391710,100,42 억,,198090,N,N,395,N,00,N
20250414,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1551,36,2,2.38,37372612,24283,78.83,1517,1552,1515,1969,1061,1515,1539.04,0.47,0,863,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,652,62.04,2.50,12,0.06,25.00,621.00,3765,20240402,-58.80,1257,20241210,23.39,2320,-33.15,20250212,1366,13.54,20250409,3545,-56.25,20240607,1257,23.39,20241210,0.88,Y,391710,100,42 억,,198090,N,N,395,N,00,N
20250414,131200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1544,29,2,1.91,32054736,20850,67.69,1517,1552,1515,1969,1061,1515,1537.40,0.47,0,-976,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,649,61.76,2.49,12,0.05,25.00,621.00,3765,20240402,-58.99,1257,20241210,22.83,2320,-33.45,20250212,1366,13.03,20250409,3545,-56.45,20240607,1257,22.83,20241210,0.88,Y,391710,100,42 억,,198090,N,N,395,N,00,N
20250414,121204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1538,23,2,1.52,24370548,15858,51.48,1517,1552,1515,1969,1061,1515,1536.80,0.47,0,-1396,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,647,61.52,2.48,12,0.04,25.00,621.00,3765,20240402,-59.15,1257,20241210,22.35,2320,-33.71,20250212,1366,12.59,20250409,3545,-56.61,20240607,1257,22.35,20241210,0.88,Y,391710,100,42 억,,198090,N,N,395,N,00,N
20250414,111157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1534,19,2,1.25,21413386,13926,45.21,1517,1552,1517,1969,1061,1515,1537.66,0.47,0,-852,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,645,61.36,2.47,12,0.03,25.00,621.00,3765,20240402,-59.26,1257,20241210,22.04,2320,-33.88,20250212,1366,12.30,20250409,3545,-56.73,20240607,1257,22.04,20241210,0.88,Y,391710,100,42 억,,198090,N,N,395,N,00,N
20250414,101159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,15,2,0.99,14981242,9740,31.62,1517,1552,1517,1969,1061,1515,1538.12,0.47,0,-829,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,644,61.20,2.46,12,0.02,25.00,621.00,3765,20240402,-59.36,1257,20241210,21.72,2320,-34.05,20250212,1366,12.01,20250409,3545,-56.84,20240607,1257,21.72,20241210,0.88,Y,391710,100,42 억,,198090,N,N,395,N,00,N
20250414,091201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1546,31,2,2.05,3105287,2027,6.58,1517,1552,1517,1969,1061,1515,1531.96,0.47,0,448,1567,1540,1490,1463,1413,1554,1477,42,454,100,1060,1,1,42065086,650,61.84,2.49,12,0.00,25.00,621.00,3765,20240402,-58.94,1257,20241210,22.99,2320,-33.36,20250212,1366,13.18,20250409,3545,-56.39,20240607,1257,22.99,20241210,0.88,Y,391710,100,42 억,,198090,N,N,395,N,00,N
20250411,161147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1515,37,2,2.50,45705260,30791,42.93,1490,1517,1440,1921,1035,1478,1484.37,0.44,0,13222,1531,1504,1452,1425,1373,1518,1439,42,443,100,1030,1,1,42065086,637,60.60,2.44,12,0.07,25.00,621.00,3845,20240401,-60.60,1257,20241210,20.53,2320,-34.70,20250212,1366,10.91,20250409,3545,-57.26,20240607,1257,20.53,20241210,0.88,Y,391710,100,42 억,,184864,N,N,395,N,00,N
20250411,151159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1517,39,2,2.64,43952498,29633,41.32,1490,1517,1440,1921,1035,1478,1483.23,0.44,0,13301,1531,1504,1452,1425,1373,1518,1439,42,443,100,1030,1,1,42065086,638,60.68,2.44,12,0.07,25.00,621.00,3845,20240401,-60.55,1257,20241210,20.68,2320,-34.61,20250212,1366,11.05,20250409,3545,-57.21,20240607,1257,20.68,20241210,0.88,Y,391710,100,42 억,,184864,N,N,705,N,00,N
20250411,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1500,22,2,1.49,31007588,21034,29.33,1490,1500,1440,1921,1035,1478,1474.17,0.44,0,8091,1531,1504,1452,1425,1373,1518,1439,42,443,100,1030,1,1,42065086,631,60.00,2.42,12,0.05,25.00,621.00,3845,20240401,-60.99,1257,20241210,19.33,2320,-35.34,20250212,1366,9.81,20250409,3545,-57.69,20240607,1257,19.33,20241210,0.88,Y,391710,100,42 억,,184864,N,N,705,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 161153 57 100.00 KOSDAQ 기계·장비 N N N N N 1574 59 2 3.89 55875600 36101 117.20 1517 1576 1515 1969 1061 1515 1547.76 0.47 0 3185 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 662 62.96 2.53 12 0.09 25.00 621.00 3765 20240402 -58.19 1257 20241210 25.22 2320 -32.16 20250212 1366 15.23 20250409 3545 -55.60 20240607 1257 25.22 20241210 0.88 Y 391710 100 42 억 198090 N N 396 N 00 N
3 20250414 151203 57 100.00 KOSDAQ 기계·장비 N N N N N 1574 59 2 3.89 55334584 35757 116.08 1517 1576 1515 1969 1061 1515 1547.52 0.47 0 3095 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 662 62.96 2.53 12 0.09 25.00 621.00 3765 20240402 -58.19 1257 20241210 25.22 2320 -32.16 20250212 1366 15.23 20250409 3545 -55.60 20240607 1257 25.22 20241210 0.88 Y 391710 100 42 억 198090 N N 395 N 00 N
4 20250414 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 1551 36 2 2.38 37372612 24283 78.83 1517 1552 1515 1969 1061 1515 1539.04 0.47 0 863 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 652 62.04 2.50 12 0.06 25.00 621.00 3765 20240402 -58.80 1257 20241210 23.39 2320 -33.15 20250212 1366 13.54 20250409 3545 -56.25 20240607 1257 23.39 20241210 0.88 Y 391710 100 42 억 198090 N N 395 N 00 N
5 20250414 131200 57 100.00 KOSDAQ 기계·장비 N N N N N 1544 29 2 1.91 32054736 20850 67.69 1517 1552 1515 1969 1061 1515 1537.40 0.47 0 -976 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 649 61.76 2.49 12 0.05 25.00 621.00 3765 20240402 -58.99 1257 20241210 22.83 2320 -33.45 20250212 1366 13.03 20250409 3545 -56.45 20240607 1257 22.83 20241210 0.88 Y 391710 100 42 억 198090 N N 395 N 00 N
6 20250414 121204 57 100.00 KOSDAQ 기계·장비 N N N N N 1538 23 2 1.52 24370548 15858 51.48 1517 1552 1515 1969 1061 1515 1536.80 0.47 0 -1396 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 647 61.52 2.48 12 0.04 25.00 621.00 3765 20240402 -59.15 1257 20241210 22.35 2320 -33.71 20250212 1366 12.59 20250409 3545 -56.61 20240607 1257 22.35 20241210 0.88 Y 391710 100 42 억 198090 N N 395 N 00 N
7 20250414 111157 57 100.00 KOSDAQ 기계·장비 N N N N N 1534 19 2 1.25 21413386 13926 45.21 1517 1552 1517 1969 1061 1515 1537.66 0.47 0 -852 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 645 61.36 2.47 12 0.03 25.00 621.00 3765 20240402 -59.26 1257 20241210 22.04 2320 -33.88 20250212 1366 12.30 20250409 3545 -56.73 20240607 1257 22.04 20241210 0.88 Y 391710 100 42 억 198090 N N 395 N 00 N
8 20250414 101159 57 100.00 KOSDAQ 기계·장비 N N N N N 1530 15 2 0.99 14981242 9740 31.62 1517 1552 1517 1969 1061 1515 1538.12 0.47 0 -829 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 644 61.20 2.46 12 0.02 25.00 621.00 3765 20240402 -59.36 1257 20241210 21.72 2320 -34.05 20250212 1366 12.01 20250409 3545 -56.84 20240607 1257 21.72 20241210 0.88 Y 391710 100 42 억 198090 N N 395 N 00 N
9 20250414 091201 57 100.00 KOSDAQ 기계·장비 N N N N N 1546 31 2 2.05 3105287 2027 6.58 1517 1552 1517 1969 1061 1515 1531.96 0.47 0 448 1567 1540 1490 1463 1413 1554 1477 42 454 100 1060 1 1 42065086 650 61.84 2.49 12 0.00 25.00 621.00 3765 20240402 -58.94 1257 20241210 22.99 2320 -33.36 20250212 1366 13.18 20250409 3545 -56.39 20240607 1257 22.99 20241210 0.88 Y 391710 100 42 억 198090 N N 395 N 00 N
10 20250411 161147 57 100.00 KOSDAQ 기계·장비 N N N N N 1515 37 2 2.50 45705260 30791 42.93 1490 1517 1440 1921 1035 1478 1484.37 0.44 0 13222 1531 1504 1452 1425 1373 1518 1439 42 443 100 1030 1 1 42065086 637 60.60 2.44 12 0.07 25.00 621.00 3845 20240401 -60.60 1257 20241210 20.53 2320 -34.70 20250212 1366 10.91 20250409 3545 -57.26 20240607 1257 20.53 20241210 0.88 Y 391710 100 42 억 184864 N N 395 N 00 N
11 20250411 151159 57 100.00 KOSDAQ 기계·장비 N N N N N 1517 39 2 2.64 43952498 29633 41.32 1490 1517 1440 1921 1035 1478 1483.23 0.44 0 13301 1531 1504 1452 1425 1373 1518 1439 42 443 100 1030 1 1 42065086 638 60.68 2.44 12 0.07 25.00 621.00 3845 20240401 -60.55 1257 20241210 20.68 2320 -34.61 20250212 1366 11.05 20250409 3545 -57.21 20240607 1257 20.68 20241210 0.88 Y 391710 100 42 억 184864 N N 705 N 00 N
12 20250411 141156 57 100.00 KOSDAQ 기계·장비 N N N N N 1500 22 2 1.49 31007588 21034 29.33 1490 1500 1440 1921 1035 1478 1474.17 0.44 0 8091 1531 1504 1452 1425 1373 1518 1439 42 443 100 1030 1 1 42065086 631 60.00 2.42 12 0.05 25.00 621.00 3845 20240401 -60.99 1257 20241210 19.33 2320 -35.34 20250212 1366 9.81 20250409 3545 -57.69 20240607 1257 19.33 20241210 0.88 Y 391710 100 42 억 184864 N N 705 N 00 N