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
417840/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
20250414,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,270,2,3.85,170837360,23554,111.12,7080,7390,7080,9120,4920,7020,7253.01,1.33,0,370,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,528,-24.71,1.07,12,0.32,-295.00,6792.00,16220,20240409,-55.06,4925,20241209,48.02,11300,-35.49,20250108,6470,12.67,20250409,14950,-51.24,20240513,4925,48.02,20241209,2.73,Y,417840,500,36 억,,96174,N,N,2742,N,00,N
20250414,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,280,2,3.99,166881400,23011,108.56,7080,7390,7080,9120,4920,7020,7252.24,1.33,0,388,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,529,-24.75,1.07,12,0.32,-295.00,6792.00,16220,20240409,-54.99,4925,20241209,48.22,11300,-35.40,20250108,6470,12.83,20250409,14950,-51.17,20240513,4925,48.22,20241209,2.73,Y,417840,500,36 억,,96174,N,N,3038,N,00,N
20250414,141216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,260,2,3.70,149849660,20679,97.56,7080,7390,7080,9120,4920,7020,7246.47,1.33,0,-603,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,528,-24.68,1.07,12,0.29,-295.00,6792.00,16220,20240409,-55.12,4925,20241209,47.82,11300,-35.58,20250108,6470,12.52,20250409,14950,-51.30,20240513,4925,47.82,20241209,2.73,Y,417840,500,36 억,,96174,N,N,3038,N,00,N
20250414,131213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,290,2,4.13,139707080,19285,90.98,7080,7390,7080,9120,4920,7020,7244.34,1.33,0,-283,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,530,-24.78,1.08,12,0.27,-295.00,6792.00,16220,20240409,-54.93,4925,20241209,48.43,11300,-35.31,20250108,6470,12.98,20250409,14950,-51.10,20240513,4925,48.43,20241209,2.73,Y,417840,500,36 억,,96174,N,N,3038,N,00,N
20250414,121216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,270,2,3.85,115029290,15908,75.05,7080,7390,7080,9120,4920,7020,7230.91,1.33,0,1366,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,528,-24.71,1.07,12,0.22,-295.00,6792.00,16220,20240409,-55.06,4925,20241209,48.02,11300,-35.49,20250108,6470,12.67,20250409,14950,-51.24,20240513,4925,48.02,20241209,2.73,Y,417840,500,36 억,,96174,N,N,3038,N,00,N
20250414,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,220,2,3.13,103527860,14324,67.58,7080,7390,7080,9120,4920,7020,7227.58,1.33,0,986,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,525,-24.54,1.07,12,0.20,-295.00,6792.00,16220,20240409,-55.36,4925,20241209,47.01,11300,-35.93,20250108,6470,11.90,20250409,14950,-51.57,20240513,4925,47.01,20241209,2.73,Y,417840,500,36 억,,96174,N,N,3038,N,00,N
20250414,101212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,210,2,2.99,83539720,11572,54.59,7080,7390,7080,9120,4920,7020,7219.13,1.33,0,1780,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,524,-24.51,1.06,12,0.16,-295.00,6792.00,16220,20240409,-55.43,4925,20241209,46.80,11300,-36.02,20250108,6470,11.75,20250409,14950,-51.64,20240513,4925,46.80,20241209,2.73,Y,417840,500,36 억,,96174,N,N,3038,N,00,N
20250414,091213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,140,2,1.99,28505820,4002,18.88,7080,7190,7080,9120,4920,7020,7122.89,1.33,0,1284,7246,7132,6946,6832,6646,7190,6890,36,2100,500,4770,10,1,7249175,519,-24.27,1.05,12,0.06,-295.00,6792.00,16220,20240409,-55.86,4925,20241209,45.38,11300,-36.64,20250108,6470,10.66,20250409,14950,-52.11,20240513,4925,45.38,20241209,2.73,Y,417840,500,36 억,,96174,N,N,3038,N,00,N
20250411,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,160,2,2.33,146767350,21152,58.65,6860,7060,6760,8910,4810,6860,6938.69,1.27,0,4419,7200,7030,6840,6670,6480,6935,6575,36,2050,500,4660,10,1,7249175,509,-23.80,1.03,12,0.29,-295.00,6792.00,16220,20240409,-56.72,4925,20241209,42.54,11300,-37.88,20250108,6470,8.50,20250409,15060,-53.39,20240411,4925,42.54,20241209,2.77,Y,417840,500,36 억,,91801,N,N,3038,N,00,N
20250411,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,180,2,2.62,140593340,20273,56.21,6860,7060,6760,8910,4810,6860,6935.00,1.27,0,4033,7200,7030,6840,6670,6480,6935,6575,36,2050,500,4660,10,1,7249175,510,-23.86,1.04,12,0.28,-295.00,6792.00,16220,20240409,-56.60,4925,20241209,42.94,11300,-37.70,20250108,6470,8.81,20250409,15060,-53.25,20240411,4925,42.94,20241209,2.77,Y,417840,500,36 억,,91801,N,N,397,N,00,N
20250411,141209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,110,2,1.60,106045110,15353,42.57,6860,7030,6760,8910,4810,6860,6907.13,1.27,0,3462,7200,7030,6840,6670,6480,6935,6575,36,2050,500,4660,10,1,7249175,505,-23.63,1.03,12,0.21,-295.00,6792.00,16220,20240409,-57.03,4925,20241209,41.52,11300,-38.32,20250108,6470,7.73,20250409,15060,-53.72,20240411,4925,41.52,20241209,2.77,Y,417840,500,36 억,,91801,N,N,397,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 161205 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 270 2 3.85 170837360 23554 111.12 7080 7390 7080 9120 4920 7020 7253.01 1.33 0 370 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 528 -24.71 1.07 12 0.32 -295.00 6792.00 16220 20240409 -55.06 4925 20241209 48.02 11300 -35.49 20250108 6470 12.67 20250409 14950 -51.24 20240513 4925 48.02 20241209 2.73 Y 417840 500 36 억 96174 N N 2742 N 00 N
3 20250414 151216 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 280 2 3.99 166881400 23011 108.56 7080 7390 7080 9120 4920 7020 7252.24 1.33 0 388 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 529 -24.75 1.07 12 0.32 -295.00 6792.00 16220 20240409 -54.99 4925 20241209 48.22 11300 -35.40 20250108 6470 12.83 20250409 14950 -51.17 20240513 4925 48.22 20241209 2.73 Y 417840 500 36 억 96174 N N 3038 N 00 N
4 20250414 141216 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 260 2 3.70 149849660 20679 97.56 7080 7390 7080 9120 4920 7020 7246.47 1.33 0 -603 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 528 -24.68 1.07 12 0.29 -295.00 6792.00 16220 20240409 -55.12 4925 20241209 47.82 11300 -35.58 20250108 6470 12.52 20250409 14950 -51.30 20240513 4925 47.82 20241209 2.73 Y 417840 500 36 억 96174 N N 3038 N 00 N
5 20250414 131213 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 290 2 4.13 139707080 19285 90.98 7080 7390 7080 9120 4920 7020 7244.34 1.33 0 -283 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 530 -24.78 1.08 12 0.27 -295.00 6792.00 16220 20240409 -54.93 4925 20241209 48.43 11300 -35.31 20250108 6470 12.98 20250409 14950 -51.10 20240513 4925 48.43 20241209 2.73 Y 417840 500 36 억 96174 N N 3038 N 00 N
6 20250414 121216 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 270 2 3.85 115029290 15908 75.05 7080 7390 7080 9120 4920 7020 7230.91 1.33 0 1366 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 528 -24.71 1.07 12 0.22 -295.00 6792.00 16220 20240409 -55.06 4925 20241209 48.02 11300 -35.49 20250108 6470 12.67 20250409 14950 -51.24 20240513 4925 48.02 20241209 2.73 Y 417840 500 36 억 96174 N N 3038 N 00 N
7 20250414 111209 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 220 2 3.13 103527860 14324 67.58 7080 7390 7080 9120 4920 7020 7227.58 1.33 0 986 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 525 -24.54 1.07 12 0.20 -295.00 6792.00 16220 20240409 -55.36 4925 20241209 47.01 11300 -35.93 20250108 6470 11.90 20250409 14950 -51.57 20240513 4925 47.01 20241209 2.73 Y 417840 500 36 억 96174 N N 3038 N 00 N
8 20250414 101212 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 210 2 2.99 83539720 11572 54.59 7080 7390 7080 9120 4920 7020 7219.13 1.33 0 1780 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 524 -24.51 1.06 12 0.16 -295.00 6792.00 16220 20240409 -55.43 4925 20241209 46.80 11300 -36.02 20250108 6470 11.75 20250409 14950 -51.64 20240513 4925 46.80 20241209 2.73 Y 417840 500 36 억 96174 N N 3038 N 00 N
9 20250414 091213 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 140 2 1.99 28505820 4002 18.88 7080 7190 7080 9120 4920 7020 7122.89 1.33 0 1284 7246 7132 6946 6832 6646 7190 6890 36 2100 500 4770 10 1 7249175 519 -24.27 1.05 12 0.06 -295.00 6792.00 16220 20240409 -55.86 4925 20241209 45.38 11300 -36.64 20250108 6470 10.66 20250409 14950 -52.11 20240513 4925 45.38 20241209 2.73 Y 417840 500 36 억 96174 N N 3038 N 00 N
10 20250411 161200 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 160 2 2.33 146767350 21152 58.65 6860 7060 6760 8910 4810 6860 6938.69 1.27 0 4419 7200 7030 6840 6670 6480 6935 6575 36 2050 500 4660 10 1 7249175 509 -23.80 1.03 12 0.29 -295.00 6792.00 16220 20240409 -56.72 4925 20241209 42.54 11300 -37.88 20250108 6470 8.50 20250409 15060 -53.39 20240411 4925 42.54 20241209 2.77 Y 417840 500 36 억 91801 N N 3038 N 00 N
11 20250411 151211 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 180 2 2.62 140593340 20273 56.21 6860 7060 6760 8910 4810 6860 6935.00 1.27 0 4033 7200 7030 6840 6670 6480 6935 6575 36 2050 500 4660 10 1 7249175 510 -23.86 1.04 12 0.28 -295.00 6792.00 16220 20240409 -56.60 4925 20241209 42.94 11300 -37.70 20250108 6470 8.81 20250409 15060 -53.25 20240411 4925 42.94 20241209 2.77 Y 417840 500 36 억 91801 N N 397 N 00 N
12 20250411 141209 57 100.00 KOSDAQ 기계·장비 N N N N N 6970 110 2 1.60 106045110 15353 42.57 6860 7030 6760 8910 4810 6860 6907.13 1.27 0 3462 7200 7030 6840 6670 6480 6935 6575 36 2050 500 4660 10 1 7249175 505 -23.63 1.03 12 0.21 -295.00 6792.00 16220 20240409 -57.03 4925 20241209 41.52 11300 -38.32 20250108 6470 7.73 20250409 15060 -53.72 20240411 4925 41.52 20241209 2.77 Y 417840 500 36 억 91801 N N 397 N 00 N