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
419080/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
20250414,161207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,90,2,1.08,137420150,16486,177.42,8320,8450,8120,10810,5830,8320,8335.51,0.00,0,3365,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,889,-25.41,1.95,12,0.16,-331.00,4322.00,17980,20240415,-53.23,7050,20241210,19.29,11010,-23.61,20250220,7520,11.84,20250409,17980,-53.23,20240415,7050,19.29,20241210,1.17,Y,419080,500,52 억,,0,N,N,483,N,00,N
20250414,151218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,70,2,0.84,136721960,16403,176.53,8320,8450,8120,10810,5830,8320,8335.18,0.00,0,3378,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,886,-25.35,1.94,12,0.16,-331.00,4322.00,17980,20240415,-53.34,7050,20241210,19.01,11010,-23.80,20250220,7520,11.57,20250409,17980,-53.34,20240415,7050,19.01,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250414,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8290,-30,5,-0.36,101473950,12192,131.21,8320,8420,8120,10810,5830,8320,8322.99,0.00,0,2589,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,876,-25.05,1.92,12,0.12,-331.00,4322.00,17980,20240415,-53.89,7050,20241210,17.59,11010,-24.70,20250220,7520,10.24,20250409,17980,-53.89,20240415,7050,17.59,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250414,131215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-20,5,-0.24,91940360,11041,118.82,8320,8420,8120,10810,5830,8320,8327.18,0.00,0,2165,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,877,-25.08,1.92,12,0.10,-331.00,4322.00,17980,20240415,-53.84,7050,20241210,17.73,11010,-24.61,20250220,7520,10.37,20250409,17980,-53.84,20240415,7050,17.73,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250414,121219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,70,2,0.84,54851570,6576,70.77,8320,8420,8120,10810,5830,8320,8341.18,0.00,0,2168,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,886,-25.35,1.94,12,0.06,-331.00,4322.00,17980,20240415,-53.34,7050,20241210,19.01,11010,-23.80,20250220,7520,11.57,20250409,17980,-53.34,20240415,7050,19.01,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250414,111212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,70,2,0.84,48607330,5829,62.73,8320,8420,8120,10810,5830,8320,8338.88,0.00,0,1794,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,886,-25.35,1.94,12,0.06,-331.00,4322.00,17980,20240415,-53.34,7050,20241210,19.01,11010,-23.80,20250220,7520,11.57,20250409,17980,-53.34,20240415,7050,19.01,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250414,101214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,10,2,0.12,18928690,2285,24.59,8320,8390,8120,10810,5830,8320,8283.89,0.00,0,1362,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,880,-25.17,1.93,12,0.02,-331.00,4322.00,17980,20240415,-53.67,7050,20241210,18.16,11010,-24.34,20250220,7520,10.77,20250409,17980,-53.67,20240415,7050,18.16,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250414,091216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,0,3,0.00,2834310,343,3.69,8320,8340,8120,10810,5830,8320,8263.29,0.00,0,-152,8560,8440,8230,8110,7900,8500,8170,53,2490,500,5650,10,1,10565477,879,-25.14,1.93,12,0.00,-331.00,4322.00,17980,20240415,-53.73,7050,20241210,18.01,11010,-24.43,20250220,7520,10.64,20250409,17980,-53.73,20240415,7050,18.01,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250411,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,130,2,1.59,76140530,9292,72.66,8190,8350,8020,10640,5740,8190,8194.20,0.00,0,1721,8603,8396,8193,7986,7783,8295,7885,53,2450,500,5560,10,1,10565477,879,-25.14,1.93,12,0.09,-331.00,4322.00,17980,20240415,-53.73,7050,20241210,18.01,11010,-24.43,20250220,7520,10.64,20250409,17980,-53.73,20240415,7050,18.01,20241210,1.17,Y,419080,500,52 억,,0,N,N,165,N,00,N
20250411,151214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,160,2,1.95,73950510,9029,70.61,8190,8350,8020,10640,5740,8190,8190.33,0.00,0,1639,8603,8396,8193,7986,7783,8295,7885,53,2450,500,5560,10,1,10565477,882,-25.23,1.93,12,0.09,-331.00,4322.00,17980,20240415,-53.56,7050,20241210,18.44,11010,-24.16,20250220,7520,11.04,20250409,17980,-53.56,20240415,7050,18.44,20241210,1.17,Y,419080,500,52 억,,0,N,N,861,N,00,N
20250411,141211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,80,2,0.98,73065610,8923,69.78,8190,8350,8020,10640,5740,8190,8188.46,0.00,0,1628,8603,8396,8193,7986,7783,8295,7885,53,2450,500,5560,10,1,10565477,874,-24.98,1.91,12,0.08,-331.00,4322.00,17980,20240415,-54.00,7050,20241210,17.30,11010,-24.89,20250220,7520,9.97,20250409,17980,-54.00,20240415,7050,17.30,20241210,1.17,Y,419080,500,52 억,,0,N,N,861,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 161207 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 90 2 1.08 137420150 16486 177.42 8320 8450 8120 10810 5830 8320 8335.51 0.00 0 3365 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 889 -25.41 1.95 12 0.16 -331.00 4322.00 17980 20240415 -53.23 7050 20241210 19.29 11010 -23.61 20250220 7520 11.84 20250409 17980 -53.23 20240415 7050 19.29 20241210 1.17 Y 419080 500 52 억 0 N N 483 N 00 N
3 20250414 151218 57 100.00 KOSDAQ 기계·장비 N N N N N 8390 70 2 0.84 136721960 16403 176.53 8320 8450 8120 10810 5830 8320 8335.18 0.00 0 3378 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 886 -25.35 1.94 12 0.16 -331.00 4322.00 17980 20240415 -53.34 7050 20241210 19.01 11010 -23.80 20250220 7520 11.57 20250409 17980 -53.34 20240415 7050 19.01 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
4 20250414 141218 57 100.00 KOSDAQ 기계·장비 N N N N N 8290 -30 5 -0.36 101473950 12192 131.21 8320 8420 8120 10810 5830 8320 8322.99 0.00 0 2589 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 876 -25.05 1.92 12 0.12 -331.00 4322.00 17980 20240415 -53.89 7050 20241210 17.59 11010 -24.70 20250220 7520 10.24 20250409 17980 -53.89 20240415 7050 17.59 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
5 20250414 131215 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 -20 5 -0.24 91940360 11041 118.82 8320 8420 8120 10810 5830 8320 8327.18 0.00 0 2165 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 877 -25.08 1.92 12 0.10 -331.00 4322.00 17980 20240415 -53.84 7050 20241210 17.73 11010 -24.61 20250220 7520 10.37 20250409 17980 -53.84 20240415 7050 17.73 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
6 20250414 121219 57 100.00 KOSDAQ 기계·장비 N N N N N 8390 70 2 0.84 54851570 6576 70.77 8320 8420 8120 10810 5830 8320 8341.18 0.00 0 2168 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 886 -25.35 1.94 12 0.06 -331.00 4322.00 17980 20240415 -53.34 7050 20241210 19.01 11010 -23.80 20250220 7520 11.57 20250409 17980 -53.34 20240415 7050 19.01 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
7 20250414 111212 57 100.00 KOSDAQ 기계·장비 N N N N N 8390 70 2 0.84 48607330 5829 62.73 8320 8420 8120 10810 5830 8320 8338.88 0.00 0 1794 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 886 -25.35 1.94 12 0.06 -331.00 4322.00 17980 20240415 -53.34 7050 20241210 19.01 11010 -23.80 20250220 7520 11.57 20250409 17980 -53.34 20240415 7050 19.01 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
8 20250414 101214 57 100.00 KOSDAQ 기계·장비 N N N N N 8330 10 2 0.12 18928690 2285 24.59 8320 8390 8120 10810 5830 8320 8283.89 0.00 0 1362 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 880 -25.17 1.93 12 0.02 -331.00 4322.00 17980 20240415 -53.67 7050 20241210 18.16 11010 -24.34 20250220 7520 10.77 20250409 17980 -53.67 20240415 7050 18.16 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
9 20250414 091216 57 100.00 KOSDAQ 기계·장비 N N N N N 8320 0 3 0.00 2834310 343 3.69 8320 8340 8120 10810 5830 8320 8263.29 0.00 0 -152 8560 8440 8230 8110 7900 8500 8170 53 2490 500 5650 10 1 10565477 879 -25.14 1.93 12 0.00 -331.00 4322.00 17980 20240415 -53.73 7050 20241210 18.01 11010 -24.43 20250220 7520 10.64 20250409 17980 -53.73 20240415 7050 18.01 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
10 20250411 161202 57 100.00 KOSDAQ 기계·장비 N N N N N 8320 130 2 1.59 76140530 9292 72.66 8190 8350 8020 10640 5740 8190 8194.20 0.00 0 1721 8603 8396 8193 7986 7783 8295 7885 53 2450 500 5560 10 1 10565477 879 -25.14 1.93 12 0.09 -331.00 4322.00 17980 20240415 -53.73 7050 20241210 18.01 11010 -24.43 20250220 7520 10.64 20250409 17980 -53.73 20240415 7050 18.01 20241210 1.17 Y 419080 500 52 억 0 N N 165 N 00 N
11 20250411 151214 57 100.00 KOSDAQ 기계·장비 N N N N N 8350 160 2 1.95 73950510 9029 70.61 8190 8350 8020 10640 5740 8190 8190.33 0.00 0 1639 8603 8396 8193 7986 7783 8295 7885 53 2450 500 5560 10 1 10565477 882 -25.23 1.93 12 0.09 -331.00 4322.00 17980 20240415 -53.56 7050 20241210 18.44 11010 -24.16 20250220 7520 11.04 20250409 17980 -53.56 20240415 7050 18.44 20241210 1.17 Y 419080 500 52 억 0 N N 861 N 00 N
12 20250411 141211 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 80 2 0.98 73065610 8923 69.78 8190 8350 8020 10640 5740 8190 8188.46 0.00 0 1628 8603 8396 8193 7986 7783 8295 7885 53 2450 500 5560 10 1 10565477 874 -24.98 1.91 12 0.08 -331.00 4322.00 17980 20240415 -54.00 7050 20241210 17.30 11010 -24.89 20250220 7520 9.97 20250409 17980 -54.00 20240415 7050 17.30 20241210 1.17 Y 419080 500 52 억 0 N N 861 N 00 N