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
396470/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
20250414,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,120,2,1.67,391441140,53495,62.54,7300,7460,7260,9360,5040,7200,7317.34,2.17,0,-4129,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1180,34.86,1.86,12,0.33,210.00,3925.00,18290,20240626,-59.98,6310,20250409,16.01,10800,-32.22,20250225,6310,16.01,20250409,18290,-59.98,20240626,6310,16.01,20250409,3.77,Y,396470,100,16 억,,349517,N,N,12633,N,00,N
20250414,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,120,2,1.67,382570620,52284,61.12,7300,7460,7260,9360,5040,7200,7317.16,2.17,0,-3795,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1180,34.86,1.86,12,0.32,210.00,3925.00,18290,20240626,-59.98,6310,20250409,16.01,10800,-32.22,20250225,6310,16.01,20250409,18290,-59.98,20240626,6310,16.01,20250409,3.77,Y,396470,100,16 억,,349517,N,N,17641,N,00,N
20250414,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,120,2,1.67,321203540,43898,51.32,7300,7460,7260,9360,5040,7200,7317.04,2.17,0,-5443,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1180,34.86,1.86,12,0.27,210.00,3925.00,18290,20240626,-59.98,6310,20250409,16.01,10800,-32.22,20250225,6310,16.01,20250409,18290,-59.98,20240626,6310,16.01,20250409,3.77,Y,396470,100,16 억,,349517,N,N,17641,N,00,N
20250414,131203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,100,2,1.39,281592190,38481,44.99,7300,7460,7260,9360,5040,7200,7317.69,2.17,0,-5329,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1177,34.76,1.86,12,0.24,210.00,3925.00,18290,20240626,-60.09,6310,20250409,15.69,10800,-32.41,20250225,6310,15.69,20250409,18290,-60.09,20240626,6310,15.69,20250409,3.77,Y,396470,100,16 억,,349517,N,N,17641,N,00,N
20250414,121206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,110,2,1.53,248103980,33897,39.63,7300,7460,7260,9360,5040,7200,7319.35,2.17,0,-2333,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1178,34.81,1.86,12,0.21,210.00,3925.00,18290,20240626,-60.03,6310,20250409,15.85,10800,-32.31,20250225,6310,15.85,20250409,18290,-60.03,20240626,6310,15.85,20250409,3.77,Y,396470,100,16 억,,349517,N,N,17641,N,00,N
20250414,111159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,70,2,0.97,226096810,30882,36.10,7300,7460,7260,9360,5040,7200,7321.31,2.17,0,-2665,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1172,34.62,1.85,12,0.19,210.00,3925.00,18290,20240626,-60.25,6310,20250409,15.21,10800,-32.69,20250225,6310,15.21,20250409,18290,-60.25,20240626,6310,15.21,20250409,3.77,Y,396470,100,16 억,,349517,N,N,17641,N,00,N
20250414,101201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,120,2,1.67,190104240,25951,30.34,7300,7460,7260,9360,5040,7200,7325.51,2.17,0,-1267,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1180,34.86,1.86,12,0.16,210.00,3925.00,18290,20240626,-59.98,6310,20250409,16.01,10800,-32.22,20250225,6310,16.01,20250409,18290,-59.98,20240626,6310,16.01,20250409,3.77,Y,396470,100,16 억,,349517,N,N,17641,N,00,N
20250414,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,100,2,1.39,123714060,16914,19.77,7300,7460,7260,9360,5040,7200,7314.30,2.17,0,-1009,7566,7382,7096,6912,6626,7475,7005,16,2160,100,5040,10,1,16120000,1177,34.76,1.86,12,0.10,210.00,3925.00,18290,20240626,-60.09,6310,20250409,15.69,10800,-32.41,20250225,6310,15.69,20250409,18290,-60.09,20240626,6310,15.69,20250409,3.77,Y,396470,100,16 억,,349517,N,N,17641,N,00,N
20250411,161150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,190,2,2.71,603330260,85541,97.91,6860,7280,6810,9110,4910,7010,7053.06,2.21,0,-5813,7303,7156,7013,6866,6723,7155,6865,16,2100,100,4900,10,1,16120000,1161,34.29,1.83,12,0.53,210.00,3925.00,18290,20240626,-60.63,6310,20250409,14.10,10800,-33.33,20250225,6310,14.10,20250409,18290,-60.63,20240626,6310,14.10,20250409,3.82,Y,396470,100,16 억,,355732,N,N,17641,N,00,N
20250411,151201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,180,2,2.57,572789840,81295,93.05,6860,7280,6810,9110,4910,7010,7045.82,2.21,0,-3417,7303,7156,7013,6866,6723,7155,6865,16,2100,100,4900,10,1,16120000,1159,34.24,1.83,12,0.50,210.00,3925.00,18290,20240626,-60.69,6310,20250409,13.95,10800,-33.43,20250225,6310,13.95,20250409,18290,-60.69,20240626,6310,13.95,20250409,3.82,Y,396470,100,16 억,,355732,N,N,8130,N,00,N
20250411,141159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,90,2,1.28,503101310,71550,81.89,6860,7280,6810,9110,4910,7010,7031.46,2.21,0,-1458,7303,7156,7013,6866,6723,7155,6865,16,2100,100,4900,10,1,16120000,1145,33.81,1.81,12,0.44,210.00,3925.00,18290,20240626,-61.18,6310,20250409,12.52,10800,-34.26,20250225,6310,12.52,20250409,18290,-61.18,20240626,6310,12.52,20250409,3.82,Y,396470,100,16 억,,355732,N,N,8130,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 161155 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 120 2 1.67 391441140 53495 62.54 7300 7460 7260 9360 5040 7200 7317.34 2.17 0 -4129 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1180 34.86 1.86 12 0.33 210.00 3925.00 18290 20240626 -59.98 6310 20250409 16.01 10800 -32.22 20250225 6310 16.01 20250409 18290 -59.98 20240626 6310 16.01 20250409 3.77 Y 396470 100 16 억 349517 N N 12633 N 00 N
3 20250414 151206 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 120 2 1.67 382570620 52284 61.12 7300 7460 7260 9360 5040 7200 7317.16 2.17 0 -3795 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1180 34.86 1.86 12 0.32 210.00 3925.00 18290 20240626 -59.98 6310 20250409 16.01 10800 -32.22 20250225 6310 16.01 20250409 18290 -59.98 20240626 6310 16.01 20250409 3.77 Y 396470 100 16 억 349517 N N 17641 N 00 N
4 20250414 141205 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 120 2 1.67 321203540 43898 51.32 7300 7460 7260 9360 5040 7200 7317.04 2.17 0 -5443 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1180 34.86 1.86 12 0.27 210.00 3925.00 18290 20240626 -59.98 6310 20250409 16.01 10800 -32.22 20250225 6310 16.01 20250409 18290 -59.98 20240626 6310 16.01 20250409 3.77 Y 396470 100 16 억 349517 N N 17641 N 00 N
5 20250414 131203 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 100 2 1.39 281592190 38481 44.99 7300 7460 7260 9360 5040 7200 7317.69 2.17 0 -5329 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1177 34.76 1.86 12 0.24 210.00 3925.00 18290 20240626 -60.09 6310 20250409 15.69 10800 -32.41 20250225 6310 15.69 20250409 18290 -60.09 20240626 6310 15.69 20250409 3.77 Y 396470 100 16 억 349517 N N 17641 N 00 N
6 20250414 121206 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 110 2 1.53 248103980 33897 39.63 7300 7460 7260 9360 5040 7200 7319.35 2.17 0 -2333 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1178 34.81 1.86 12 0.21 210.00 3925.00 18290 20240626 -60.03 6310 20250409 15.85 10800 -32.31 20250225 6310 15.85 20250409 18290 -60.03 20240626 6310 15.85 20250409 3.77 Y 396470 100 16 억 349517 N N 17641 N 00 N
7 20250414 111159 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 70 2 0.97 226096810 30882 36.10 7300 7460 7260 9360 5040 7200 7321.31 2.17 0 -2665 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1172 34.62 1.85 12 0.19 210.00 3925.00 18290 20240626 -60.25 6310 20250409 15.21 10800 -32.69 20250225 6310 15.21 20250409 18290 -60.25 20240626 6310 15.21 20250409 3.77 Y 396470 100 16 억 349517 N N 17641 N 00 N
8 20250414 101201 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 120 2 1.67 190104240 25951 30.34 7300 7460 7260 9360 5040 7200 7325.51 2.17 0 -1267 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1180 34.86 1.86 12 0.16 210.00 3925.00 18290 20240626 -59.98 6310 20250409 16.01 10800 -32.22 20250225 6310 16.01 20250409 18290 -59.98 20240626 6310 16.01 20250409 3.77 Y 396470 100 16 억 349517 N N 17641 N 00 N
9 20250414 091203 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 100 2 1.39 123714060 16914 19.77 7300 7460 7260 9360 5040 7200 7314.30 2.17 0 -1009 7566 7382 7096 6912 6626 7475 7005 16 2160 100 5040 10 1 16120000 1177 34.76 1.86 12 0.10 210.00 3925.00 18290 20240626 -60.09 6310 20250409 15.69 10800 -32.41 20250225 6310 15.69 20250409 18290 -60.09 20240626 6310 15.69 20250409 3.77 Y 396470 100 16 억 349517 N N 17641 N 00 N
10 20250411 161150 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 190 2 2.71 603330260 85541 97.91 6860 7280 6810 9110 4910 7010 7053.06 2.21 0 -5813 7303 7156 7013 6866 6723 7155 6865 16 2100 100 4900 10 1 16120000 1161 34.29 1.83 12 0.53 210.00 3925.00 18290 20240626 -60.63 6310 20250409 14.10 10800 -33.33 20250225 6310 14.10 20250409 18290 -60.63 20240626 6310 14.10 20250409 3.82 Y 396470 100 16 억 355732 N N 17641 N 00 N
11 20250411 151201 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 180 2 2.57 572789840 81295 93.05 6860 7280 6810 9110 4910 7010 7045.82 2.21 0 -3417 7303 7156 7013 6866 6723 7155 6865 16 2100 100 4900 10 1 16120000 1159 34.24 1.83 12 0.50 210.00 3925.00 18290 20240626 -60.69 6310 20250409 13.95 10800 -33.43 20250225 6310 13.95 20250409 18290 -60.69 20240626 6310 13.95 20250409 3.82 Y 396470 100 16 억 355732 N N 8130 N 00 N
12 20250411 141159 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 90 2 1.28 503101310 71550 81.89 6860 7280 6810 9110 4910 7010 7031.46 2.21 0 -1458 7303 7156 7013 6866 6723 7155 6865 16 2100 100 4900 10 1 16120000 1145 33.81 1.81 12 0.44 210.00 3925.00 18290 20240626 -61.18 6310 20250409 12.52 10800 -34.26 20250225 6310 12.52 20250409 18290 -61.18 20240626 6310 12.52 20250409 3.82 Y 396470 100 16 억 355732 N N 8130 N 00 N