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
417010/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
20250414,161203,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5940,100,2,1.71,164812530,27731,46.13,5840,6030,5840,7590,4090,5840,5943.26,1.58,0,3711,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1198,-31.43,2.62,12,0.14,-189.00,2266.00,16500,20240625,-64.00,5370,20250409,10.61,8440,-29.62,20250225,5370,10.61,20250409,16500,-64.00,20240625,5370,10.61,20250409,2.39,Y,417010,500,100 억,,317981,N,N,1908,N,00,N
20250414,151214,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5940,100,2,1.71,152042360,25582,42.56,5840,6030,5840,7590,4090,5840,5943.33,1.58,0,3913,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1198,-31.43,2.62,12,0.13,-189.00,2266.00,16500,20240625,-64.00,5370,20250409,10.61,8440,-29.62,20250225,5370,10.61,20250409,16500,-64.00,20240625,5370,10.61,20250409,2.39,Y,417010,500,100 억,,317981,N,N,2822,N,00,N
20250414,141214,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5910,70,2,1.20,139107170,23407,38.94,5840,6030,5840,7590,4090,5840,5942.97,1.58,0,3899,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1192,-31.27,2.61,12,0.12,-189.00,2266.00,16500,20240625,-64.18,5370,20250409,10.06,8440,-29.98,20250225,5370,10.06,20250409,16500,-64.18,20240625,5370,10.06,20250409,2.39,Y,417010,500,100 억,,317981,N,N,2822,N,00,N
20250414,131211,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5930,90,2,1.54,124112460,20872,34.72,5840,6030,5840,7590,4090,5840,5946.36,1.58,0,3500,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1196,-31.38,2.62,12,0.10,-189.00,2266.00,16500,20240625,-64.06,5370,20250409,10.43,8440,-29.74,20250225,5370,10.43,20250409,16500,-64.06,20240625,5370,10.43,20250409,2.39,Y,417010,500,100 억,,317981,N,N,2822,N,00,N
20250414,121215,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5980,140,2,2.40,120849610,20323,33.81,5840,6030,5840,7590,4090,5840,5946.45,1.58,0,3879,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1206,-31.64,2.64,12,0.10,-189.00,2266.00,16500,20240625,-63.76,5370,20250409,11.36,8440,-29.15,20250225,5370,11.36,20250409,16500,-63.76,20240625,5370,11.36,20250409,2.39,Y,417010,500,100 억,,317981,N,N,2822,N,00,N
20250414,111208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5900,60,2,1.03,114004300,19169,31.89,5840,6030,5840,7590,4090,5840,5947.33,1.58,0,4277,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1190,-31.22,2.60,12,0.10,-189.00,2266.00,16500,20240625,-64.24,5370,20250409,9.87,8440,-30.09,20250225,5370,9.87,20250409,16500,-64.24,20240625,5370,9.87,20250409,2.39,Y,417010,500,100 억,,317981,N,N,2822,N,00,N
20250414,101210,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5960,120,2,2.05,82849710,13931,23.17,5840,6030,5840,7590,4090,5840,5947.15,1.58,0,3860,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1202,-31.53,2.63,12,0.07,-189.00,2266.00,16500,20240625,-63.88,5370,20250409,10.99,8440,-29.38,20250225,5370,10.99,20250409,16500,-63.88,20240625,5370,10.99,20250409,2.39,Y,417010,500,100 억,,317981,N,N,2822,N,00,N
20250414,091212,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5940,100,2,1.71,24212820,4093,6.81,5840,6000,5840,7590,4090,5840,5915.67,1.58,0,1225,6073,5956,5723,5606,5373,6015,5665,101,1750,500,4080,10,1,20161328,1198,-31.43,2.62,12,0.02,-189.00,2266.00,16500,20240625,-64.00,5370,20250409,10.61,8440,-29.62,20250225,5370,10.61,20250409,16500,-64.00,20240625,5370,10.61,20250409,2.39,Y,417010,500,100 억,,317981,N,N,2822,N,00,N
20250411,161158,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5840,130,2,2.28,338658960,60113,133.63,5510,5840,5490,7420,4000,5710,5633.67,1.58,0,10690,5943,5826,5713,5596,5483,5885,5655,101,1710,500,3990,10,1,20161328,1177,-30.90,2.58,12,0.30,-189.00,2266.00,16500,20240625,-64.61,5370,20250409,8.75,8440,-30.81,20250225,5370,8.75,20250409,16500,-64.61,20240625,5370,8.75,20250409,2.42,Y,417010,500,100 억,,319507,N,N,2822,N,00,N
20250411,151210,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5800,90,2,1.58,325752070,57897,128.71,5510,5820,5490,7420,4000,5710,5626.41,1.58,0,10356,5943,5826,5713,5596,5483,5885,5655,101,1710,500,3990,10,1,20161328,1169,-30.69,2.56,12,0.29,-189.00,2266.00,16500,20240625,-64.85,5370,20250409,8.01,8440,-31.28,20250225,5370,8.01,20250409,16500,-64.85,20240625,5370,8.01,20250409,2.42,Y,417010,500,100 억,,319507,N,N,1045,N,00,N
20250411,141207,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,5710,0,3,0.00,277054750,49432,109.89,5510,5810,5490,7420,4000,5710,5604.77,1.58,0,6420,5943,5826,5713,5596,5483,5885,5655,101,1710,500,3990,10,1,20161328,1151,-30.21,2.52,12,0.25,-189.00,2266.00,16500,20240625,-65.39,5370,20250409,6.33,8440,-32.35,20250225,5370,6.33,20250409,16500,-65.39,20240625,5370,6.33,20250409,2.42,Y,417010,500,100 억,,319507,N,N,1045,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 161203 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5940 100 2 1.71 164812530 27731 46.13 5840 6030 5840 7590 4090 5840 5943.26 1.58 0 3711 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1198 -31.43 2.62 12 0.14 -189.00 2266.00 16500 20240625 -64.00 5370 20250409 10.61 8440 -29.62 20250225 5370 10.61 20250409 16500 -64.00 20240625 5370 10.61 20250409 2.39 Y 417010 500 100 억 317981 N N 1908 N 00 N
3 20250414 151214 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5940 100 2 1.71 152042360 25582 42.56 5840 6030 5840 7590 4090 5840 5943.33 1.58 0 3913 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1198 -31.43 2.62 12 0.13 -189.00 2266.00 16500 20240625 -64.00 5370 20250409 10.61 8440 -29.62 20250225 5370 10.61 20250409 16500 -64.00 20240625 5370 10.61 20250409 2.39 Y 417010 500 100 억 317981 N N 2822 N 00 N
4 20250414 141214 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5910 70 2 1.20 139107170 23407 38.94 5840 6030 5840 7590 4090 5840 5942.97 1.58 0 3899 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1192 -31.27 2.61 12 0.12 -189.00 2266.00 16500 20240625 -64.18 5370 20250409 10.06 8440 -29.98 20250225 5370 10.06 20250409 16500 -64.18 20240625 5370 10.06 20250409 2.39 Y 417010 500 100 억 317981 N N 2822 N 00 N
5 20250414 131211 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5930 90 2 1.54 124112460 20872 34.72 5840 6030 5840 7590 4090 5840 5946.36 1.58 0 3500 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1196 -31.38 2.62 12 0.10 -189.00 2266.00 16500 20240625 -64.06 5370 20250409 10.43 8440 -29.74 20250225 5370 10.43 20250409 16500 -64.06 20240625 5370 10.43 20250409 2.39 Y 417010 500 100 억 317981 N N 2822 N 00 N
6 20250414 121215 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5980 140 2 2.40 120849610 20323 33.81 5840 6030 5840 7590 4090 5840 5946.45 1.58 0 3879 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1206 -31.64 2.64 12 0.10 -189.00 2266.00 16500 20240625 -63.76 5370 20250409 11.36 8440 -29.15 20250225 5370 11.36 20250409 16500 -63.76 20240625 5370 11.36 20250409 2.39 Y 417010 500 100 억 317981 N N 2822 N 00 N
7 20250414 111208 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5900 60 2 1.03 114004300 19169 31.89 5840 6030 5840 7590 4090 5840 5947.33 1.58 0 4277 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1190 -31.22 2.60 12 0.10 -189.00 2266.00 16500 20240625 -64.24 5370 20250409 9.87 8440 -30.09 20250225 5370 9.87 20250409 16500 -64.24 20240625 5370 9.87 20250409 2.39 Y 417010 500 100 억 317981 N N 2822 N 00 N
8 20250414 101210 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5960 120 2 2.05 82849710 13931 23.17 5840 6030 5840 7590 4090 5840 5947.15 1.58 0 3860 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1202 -31.53 2.63 12 0.07 -189.00 2266.00 16500 20240625 -63.88 5370 20250409 10.99 8440 -29.38 20250225 5370 10.99 20250409 16500 -63.88 20240625 5370 10.99 20250409 2.39 Y 417010 500 100 억 317981 N N 2822 N 00 N
9 20250414 091212 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5940 100 2 1.71 24212820 4093 6.81 5840 6000 5840 7590 4090 5840 5915.67 1.58 0 1225 6073 5956 5723 5606 5373 6015 5665 101 1750 500 4080 10 1 20161328 1198 -31.43 2.62 12 0.02 -189.00 2266.00 16500 20240625 -64.00 5370 20250409 10.61 8440 -29.62 20250225 5370 10.61 20250409 16500 -64.00 20240625 5370 10.61 20250409 2.39 Y 417010 500 100 억 317981 N N 2822 N 00 N
10 20250411 161158 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5840 130 2 2.28 338658960 60113 133.63 5510 5840 5490 7420 4000 5710 5633.67 1.58 0 10690 5943 5826 5713 5596 5483 5885 5655 101 1710 500 3990 10 1 20161328 1177 -30.90 2.58 12 0.30 -189.00 2266.00 16500 20240625 -64.61 5370 20250409 8.75 8440 -30.81 20250225 5370 8.75 20250409 16500 -64.61 20240625 5370 8.75 20250409 2.42 Y 417010 500 100 억 319507 N N 2822 N 00 N
11 20250411 151210 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5800 90 2 1.58 325752070 57897 128.71 5510 5820 5490 7420 4000 5710 5626.41 1.58 0 10356 5943 5826 5713 5596 5483 5885 5655 101 1710 500 3990 10 1 20161328 1169 -30.69 2.56 12 0.29 -189.00 2266.00 16500 20240625 -64.85 5370 20250409 8.01 8440 -31.28 20250225 5370 8.01 20250409 16500 -64.85 20240625 5370 8.01 20250409 2.42 Y 417010 500 100 억 319507 N N 1045 N 00 N
12 20250411 141207 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 5710 0 3 0.00 277054750 49432 109.89 5510 5810 5490 7420 4000 5710 5604.77 1.58 0 6420 5943 5826 5713 5596 5483 5885 5655 101 1710 500 3990 10 1 20161328 1151 -30.21 2.52 12 0.25 -189.00 2266.00 16500 20240625 -65.39 5370 20250409 6.33 8440 -32.35 20250225 5370 6.33 20250409 16500 -65.39 20240625 5370 6.33 20250409 2.42 Y 417010 500 100 억 319507 N N 1045 N 00 N