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
451220/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
20250414,161229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,60,2,0.57,1042498895,98398,53.57,10730,10730,10500,13680,7380,10530,10594.72,0.69,0,-651,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,834,-23.07,2.89,12,1.25,-459.00,3660.00,31350,20240405,-66.22,6110,20241209,73.32,13920,-23.92,20250331,7690,37.71,20250102,26200,-59.58,20240416,6110,73.32,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4095,N,00,N
20250414,151240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,60,2,0.57,1005026325,94854,51.64,10730,10730,10500,13680,7380,10530,10595.51,0.69,0,-457,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,834,-23.07,2.89,12,1.20,-459.00,3660.00,31350,20240405,-66.22,6110,20241209,73.32,13920,-23.92,20250331,7690,37.71,20250102,26200,-59.58,20240416,6110,73.32,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4562,N,00,N
20250414,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,60,2,0.57,861345435,81272,44.25,10730,10730,10500,13680,7380,10530,10598.30,0.69,0,-6152,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,834,-23.07,2.89,12,1.03,-459.00,3660.00,31350,20240405,-66.22,6110,20241209,73.32,13920,-23.92,20250331,7690,37.71,20250102,26200,-59.58,20240416,6110,73.32,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4562,N,00,N
20250414,131237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,-10,5,-0.09,761993550,71869,39.13,10730,10730,10510,13680,7380,10530,10602.53,0.69,0,-3845,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,828,-22.92,2.87,12,0.91,-459.00,3660.00,31350,20240405,-66.44,6110,20241209,72.18,13920,-24.43,20250331,7690,36.80,20250102,26200,-59.85,20240416,6110,72.18,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4562,N,00,N
20250414,121240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,0,3,0.00,677916815,63887,34.78,10730,10730,10530,13680,7380,10530,10611.19,0.69,0,-1911,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,829,-22.94,2.88,12,0.81,-459.00,3660.00,31350,20240405,-66.41,6110,20241209,72.34,13920,-24.35,20250331,7690,36.93,20250102,26200,-59.81,20240416,6110,72.34,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4562,N,00,N
20250414,111233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,80,2,0.76,546647940,51466,28.02,10730,10730,10550,13680,7380,10530,10621.54,0.69,0,-3772,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,835,-23.12,2.90,12,0.65,-459.00,3660.00,31350,20240405,-66.16,6110,20241209,73.65,13920,-23.78,20250331,7690,37.97,20250102,26200,-59.50,20240416,6110,73.65,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4562,N,00,N
20250414,101236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,70,2,0.66,452418370,42574,23.18,10730,10730,10550,13680,7380,10530,10626.64,0.69,0,-3600,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,835,-23.09,2.90,12,0.54,-459.00,3660.00,31350,20240405,-66.19,6110,20241209,73.49,13920,-23.85,20250331,7690,37.84,20250102,26200,-59.54,20240416,6110,73.49,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4562,N,00,N
20250414,091238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,60,2,0.57,156381400,14754,8.03,10730,10730,10550,13680,7380,10530,10599.25,0.69,0,-1285,11156,10842,10476,10162,9796,11000,10320,39,3150,500,6520,10,1,7874611,834,-23.07,2.89,12,0.19,-459.00,3660.00,31350,20240405,-66.22,6110,20241209,73.32,13920,-23.92,20250331,7690,37.71,20250102,26200,-59.58,20240416,6110,73.32,20241209,2.46,Y,451220,500,39 억,,54453,N,N,4562,N,00,N
20250411,161223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,210,2,2.03,1875105920,179508,63.21,10130,10790,10110,13410,7230,10320,10445.40,0.55,0,11382,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,829,-22.94,2.88,12,2.28,-459.00,3660.00,31350,20240405,-66.41,6110,20241209,72.34,13920,-24.35,20250331,7690,36.93,20250102,26200,-59.81,20240416,6110,72.34,20241209,2.45,Y,451220,500,39 억,,43087,N,N,4562,N,00,N
20250411,151235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,270,2,2.62,1770308980,169578,59.71,10130,10790,10110,13410,7230,10320,10439.50,0.55,0,8690,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,834,-23.07,2.89,12,2.15,-459.00,3660.00,31350,20240405,-66.22,6110,20241209,73.32,13920,-23.92,20250331,7690,37.71,20250102,26200,-59.58,20240416,6110,73.32,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250411,141233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,260,2,2.52,1618164395,155208,54.65,10130,10790,10110,13410,7230,10320,10425.78,0.55,0,3445,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,833,-23.05,2.89,12,1.97,-459.00,3660.00,31350,20240405,-66.25,6110,20241209,73.16,13920,-23.99,20250331,7690,37.58,20250102,26200,-59.62,20240416,6110,73.16,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,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 161229 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 60 2 0.57 1042498895 98398 53.57 10730 10730 10500 13680 7380 10530 10594.72 0.69 0 -651 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 834 -23.07 2.89 12 1.25 -459.00 3660.00 31350 20240405 -66.22 6110 20241209 73.32 13920 -23.92 20250331 7690 37.71 20250102 26200 -59.58 20240416 6110 73.32 20241209 2.46 Y 451220 500 39 억 54453 N N 4095 N 00 N
3 20250414 151240 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 60 2 0.57 1005026325 94854 51.64 10730 10730 10500 13680 7380 10530 10595.51 0.69 0 -457 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 834 -23.07 2.89 12 1.20 -459.00 3660.00 31350 20240405 -66.22 6110 20241209 73.32 13920 -23.92 20250331 7690 37.71 20250102 26200 -59.58 20240416 6110 73.32 20241209 2.46 Y 451220 500 39 억 54453 N N 4562 N 00 N
4 20250414 141240 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 60 2 0.57 861345435 81272 44.25 10730 10730 10500 13680 7380 10530 10598.30 0.69 0 -6152 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 834 -23.07 2.89 12 1.03 -459.00 3660.00 31350 20240405 -66.22 6110 20241209 73.32 13920 -23.92 20250331 7690 37.71 20250102 26200 -59.58 20240416 6110 73.32 20241209 2.46 Y 451220 500 39 억 54453 N N 4562 N 00 N
5 20250414 131237 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 -10 5 -0.09 761993550 71869 39.13 10730 10730 10510 13680 7380 10530 10602.53 0.69 0 -3845 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 828 -22.92 2.87 12 0.91 -459.00 3660.00 31350 20240405 -66.44 6110 20241209 72.18 13920 -24.43 20250331 7690 36.80 20250102 26200 -59.85 20240416 6110 72.18 20241209 2.46 Y 451220 500 39 억 54453 N N 4562 N 00 N
6 20250414 121240 57 100.00 KOSDAQ 기계·장비 N N N N N 10530 0 3 0.00 677916815 63887 34.78 10730 10730 10530 13680 7380 10530 10611.19 0.69 0 -1911 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 829 -22.94 2.88 12 0.81 -459.00 3660.00 31350 20240405 -66.41 6110 20241209 72.34 13920 -24.35 20250331 7690 36.93 20250102 26200 -59.81 20240416 6110 72.34 20241209 2.46 Y 451220 500 39 억 54453 N N 4562 N 00 N
7 20250414 111233 57 100.00 KOSDAQ 기계·장비 N N N N N 10610 80 2 0.76 546647940 51466 28.02 10730 10730 10550 13680 7380 10530 10621.54 0.69 0 -3772 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 835 -23.12 2.90 12 0.65 -459.00 3660.00 31350 20240405 -66.16 6110 20241209 73.65 13920 -23.78 20250331 7690 37.97 20250102 26200 -59.50 20240416 6110 73.65 20241209 2.46 Y 451220 500 39 억 54453 N N 4562 N 00 N
8 20250414 101236 57 100.00 KOSDAQ 기계·장비 N N N N N 10600 70 2 0.66 452418370 42574 23.18 10730 10730 10550 13680 7380 10530 10626.64 0.69 0 -3600 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 835 -23.09 2.90 12 0.54 -459.00 3660.00 31350 20240405 -66.19 6110 20241209 73.49 13920 -23.85 20250331 7690 37.84 20250102 26200 -59.54 20240416 6110 73.49 20241209 2.46 Y 451220 500 39 억 54453 N N 4562 N 00 N
9 20250414 091238 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 60 2 0.57 156381400 14754 8.03 10730 10730 10550 13680 7380 10530 10599.25 0.69 0 -1285 11156 10842 10476 10162 9796 11000 10320 39 3150 500 6520 10 1 7874611 834 -23.07 2.89 12 0.19 -459.00 3660.00 31350 20240405 -66.22 6110 20241209 73.32 13920 -23.92 20250331 7690 37.71 20250102 26200 -59.58 20240416 6110 73.32 20241209 2.46 Y 451220 500 39 억 54453 N N 4562 N 00 N
10 20250411 161223 57 100.00 KOSDAQ 기계·장비 N N N N N 10530 210 2 2.03 1875105920 179508 63.21 10130 10790 10110 13410 7230 10320 10445.40 0.55 0 11382 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 829 -22.94 2.88 12 2.28 -459.00 3660.00 31350 20240405 -66.41 6110 20241209 72.34 13920 -24.35 20250331 7690 36.93 20250102 26200 -59.81 20240416 6110 72.34 20241209 2.45 Y 451220 500 39 억 43087 N N 4562 N 00 N
11 20250411 151235 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 270 2 2.62 1770308980 169578 59.71 10130 10790 10110 13410 7230 10320 10439.50 0.55 0 8690 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 834 -23.07 2.89 12 2.15 -459.00 3660.00 31350 20240405 -66.22 6110 20241209 73.32 13920 -23.92 20250331 7690 37.71 20250102 26200 -59.58 20240416 6110 73.32 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
12 20250411 141233 57 100.00 KOSDAQ 기계·장비 N N N N N 10580 260 2 2.52 1618164395 155208 54.65 10130 10790 10110 13410 7230 10320 10425.78 0.55 0 3445 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 833 -23.05 2.89 12 1.97 -459.00 3660.00 31350 20240405 -66.25 6110 20241209 73.16 13920 -23.99 20250331 7690 37.58 20250102 26200 -59.62 20240416 6110 73.16 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N