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
455900/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
20250414,161236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,700,2,2.99,1756026525,73381,50.33,24050,24150,23650,30450,16450,23450,23930.12,2.67,0,-17776,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3620,-35.20,8.98,12,0.49,-686.00,2690.00,66000,20240402,-63.41,19490,20250409,23.91,34250,-29.49,20250210,19490,23.91,20250409,53500,-54.86,20240417,19490,23.91,20250409,1.51,Y,455900,500,74 억,,400175,N,N,9352,N,00,N
20250414,151246,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,600,2,2.56,1665370125,69618,47.75,24050,24150,23650,30450,16450,23450,23921.55,2.67,0,-18346,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3605,-35.06,8.94,12,0.46,-686.00,2690.00,66000,20240402,-63.56,19490,20250409,23.40,34250,-29.78,20250210,19490,23.40,20250409,53500,-55.05,20240417,19490,23.40,20250409,1.51,Y,455900,500,74 억,,400175,N,N,8016,N,00,N
20250414,141246,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,600,2,2.56,1534466600,64173,44.01,24050,24150,23650,30450,16450,23450,23911.41,2.67,0,-17855,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3605,-35.06,8.94,12,0.43,-686.00,2690.00,66000,20240402,-63.56,19490,20250409,23.40,34250,-29.78,20250210,19490,23.40,20250409,53500,-55.05,20240417,19490,23.40,20250409,1.51,Y,455900,500,74 억,,400175,N,N,8016,N,00,N
20250414,131244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23800,350,2,1.49,1255147000,52521,36.02,24050,24100,23650,30450,16450,23450,23898.00,2.67,0,-12815,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3568,-34.69,8.85,12,0.35,-686.00,2690.00,66000,20240402,-63.94,19490,20250409,22.11,34250,-30.51,20250210,19490,22.11,20250409,53500,-55.51,20240417,19490,22.11,20250409,1.51,Y,455900,500,74 억,,400175,N,N,8016,N,00,N
20250414,121247,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,600,2,2.56,1094911025,45813,31.42,24050,24100,23650,30450,16450,23450,23899.57,2.67,0,-13489,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3605,-35.06,8.94,12,0.31,-686.00,2690.00,66000,20240402,-63.56,19490,20250409,23.40,34250,-29.78,20250210,19490,23.40,20250409,53500,-55.05,20240417,19490,23.40,20250409,1.51,Y,455900,500,74 억,,400175,N,N,8016,N,00,N
20250414,111240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23850,400,2,1.71,957334525,40085,27.49,24050,24100,23650,30450,16450,23450,23882.61,2.67,0,-14149,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3575,-34.77,8.87,12,0.27,-686.00,2690.00,66000,20240402,-63.86,19490,20250409,22.37,34250,-30.36,20250210,19490,22.37,20250409,53500,-55.42,20240417,19490,22.37,20250409,1.51,Y,455900,500,74 억,,400175,N,N,8016,N,00,N
20250414,101242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23900,450,2,1.92,638861050,26784,18.37,24050,24100,23650,30450,16450,23450,23852.34,2.67,0,-9560,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3583,-34.84,8.88,12,0.18,-686.00,2690.00,66000,20240402,-63.79,19490,20250409,22.63,34250,-30.22,20250210,19490,22.63,20250409,53500,-55.33,20240417,19490,22.63,20250409,1.51,Y,455900,500,74 억,,400175,N,N,8016,N,00,N
20250414,091244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23950,500,2,2.13,346944600,14543,9.97,24050,24100,23650,30450,16450,23450,23856.47,2.67,0,-8577,25616,24532,22666,21582,19716,25075,22125,75,7000,500,16410,50,1,14991131,3590,-34.91,8.90,12,0.10,-686.00,2690.00,66000,20240402,-63.71,19490,20250409,22.88,34250,-30.07,20250210,19490,22.88,20250409,53500,-55.23,20240417,19490,22.88,20250409,1.51,Y,455900,500,74 억,,400175,N,N,8016,N,00,N
20250411,161230,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,2050,2,9.58,3308146775,145800,200.91,20800,23750,20800,27800,15000,21400,22689.05,2.62,0,5660,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3515,-34.18,8.72,12,0.97,-686.00,2690.00,69500,20240401,-66.26,19490,20250409,20.32,34250,-31.53,20250210,19490,20.32,20250409,54200,-56.73,20240412,19490,20.32,20250409,1.54,Y,455900,500,74 억,,393104,N,N,8016,N,00,N
20250411,151242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23350,1950,2,9.11,3123985825,137919,190.05,20800,23750,20800,27800,15000,21400,22650.87,2.62,0,7464,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3500,-34.04,8.68,12,0.92,-686.00,2690.00,69500,20240401,-66.40,19490,20250409,19.81,34250,-31.82,20250210,19490,19.81,20250409,54200,-56.92,20240412,19490,19.81,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,N,00,N
20250411,141239,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,1800,2,8.41,2133176700,95680,131.85,20800,23200,20800,27800,15000,21400,22294.91,2.62,0,13089,22300,21850,21150,20700,20000,22075,20925,75,6400,500,14980,50,1,14991131,3478,-33.82,8.62,12,0.64,-686.00,2690.00,69500,20240401,-66.62,19490,20250409,19.04,34250,-32.26,20250210,19490,19.04,20250409,54200,-57.20,20240412,19490,19.04,20250409,1.54,Y,455900,500,74 억,,393104,N,N,3123,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 161236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24150 700 2 2.99 1756026525 73381 50.33 24050 24150 23650 30450 16450 23450 23930.12 2.67 0 -17776 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3620 -35.20 8.98 12 0.49 -686.00 2690.00 66000 20240402 -63.41 19490 20250409 23.91 34250 -29.49 20250210 19490 23.91 20250409 53500 -54.86 20240417 19490 23.91 20250409 1.51 Y 455900 500 74 억 400175 N N 9352 N 00 N
3 20250414 151246 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24050 600 2 2.56 1665370125 69618 47.75 24050 24150 23650 30450 16450 23450 23921.55 2.67 0 -18346 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3605 -35.06 8.94 12 0.46 -686.00 2690.00 66000 20240402 -63.56 19490 20250409 23.40 34250 -29.78 20250210 19490 23.40 20250409 53500 -55.05 20240417 19490 23.40 20250409 1.51 Y 455900 500 74 억 400175 N N 8016 N 00 N
4 20250414 141246 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24050 600 2 2.56 1534466600 64173 44.01 24050 24150 23650 30450 16450 23450 23911.41 2.67 0 -17855 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3605 -35.06 8.94 12 0.43 -686.00 2690.00 66000 20240402 -63.56 19490 20250409 23.40 34250 -29.78 20250210 19490 23.40 20250409 53500 -55.05 20240417 19490 23.40 20250409 1.51 Y 455900 500 74 억 400175 N N 8016 N 00 N
5 20250414 131244 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23800 350 2 1.49 1255147000 52521 36.02 24050 24100 23650 30450 16450 23450 23898.00 2.67 0 -12815 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3568 -34.69 8.85 12 0.35 -686.00 2690.00 66000 20240402 -63.94 19490 20250409 22.11 34250 -30.51 20250210 19490 22.11 20250409 53500 -55.51 20240417 19490 22.11 20250409 1.51 Y 455900 500 74 억 400175 N N 8016 N 00 N
6 20250414 121247 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24050 600 2 2.56 1094911025 45813 31.42 24050 24100 23650 30450 16450 23450 23899.57 2.67 0 -13489 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3605 -35.06 8.94 12 0.31 -686.00 2690.00 66000 20240402 -63.56 19490 20250409 23.40 34250 -29.78 20250210 19490 23.40 20250409 53500 -55.05 20240417 19490 23.40 20250409 1.51 Y 455900 500 74 억 400175 N N 8016 N 00 N
7 20250414 111240 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23850 400 2 1.71 957334525 40085 27.49 24050 24100 23650 30450 16450 23450 23882.61 2.67 0 -14149 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3575 -34.77 8.87 12 0.27 -686.00 2690.00 66000 20240402 -63.86 19490 20250409 22.37 34250 -30.36 20250210 19490 22.37 20250409 53500 -55.42 20240417 19490 22.37 20250409 1.51 Y 455900 500 74 억 400175 N N 8016 N 00 N
8 20250414 101242 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23900 450 2 1.92 638861050 26784 18.37 24050 24100 23650 30450 16450 23450 23852.34 2.67 0 -9560 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3583 -34.84 8.88 12 0.18 -686.00 2690.00 66000 20240402 -63.79 19490 20250409 22.63 34250 -30.22 20250210 19490 22.63 20250409 53500 -55.33 20240417 19490 22.63 20250409 1.51 Y 455900 500 74 억 400175 N N 8016 N 00 N
9 20250414 091244 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23950 500 2 2.13 346944600 14543 9.97 24050 24100 23650 30450 16450 23450 23856.47 2.67 0 -8577 25616 24532 22666 21582 19716 25075 22125 75 7000 500 16410 50 1 14991131 3590 -34.91 8.90 12 0.10 -686.00 2690.00 66000 20240402 -63.71 19490 20250409 22.88 34250 -30.07 20250210 19490 22.88 20250409 53500 -55.23 20240417 19490 22.88 20250409 1.51 Y 455900 500 74 억 400175 N N 8016 N 00 N
10 20250411 161230 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23450 2050 2 9.58 3308146775 145800 200.91 20800 23750 20800 27800 15000 21400 22689.05 2.62 0 5660 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3515 -34.18 8.72 12 0.97 -686.00 2690.00 69500 20240401 -66.26 19490 20250409 20.32 34250 -31.53 20250210 19490 20.32 20250409 54200 -56.73 20240412 19490 20.32 20250409 1.54 Y 455900 500 74 억 393104 N N 8016 N 00 N
11 20250411 151242 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23350 1950 2 9.11 3123985825 137919 190.05 20800 23750 20800 27800 15000 21400 22650.87 2.62 0 7464 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3500 -34.04 8.68 12 0.92 -686.00 2690.00 69500 20240401 -66.40 19490 20250409 19.81 34250 -31.82 20250210 19490 19.81 20250409 54200 -56.92 20240412 19490 19.81 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N
12 20250411 141239 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23200 1800 2 8.41 2133176700 95680 131.85 20800 23200 20800 27800 15000 21400 22294.91 2.62 0 13089 22300 21850 21150 20700 20000 22075 20925 75 6400 500 14980 50 1 14991131 3478 -33.82 8.62 12 0.64 -686.00 2690.00 69500 20240401 -66.62 19490 20250409 19.04 34250 -32.26 20250210 19490 19.04 20250409 54200 -57.20 20240412 19490 19.04 20250409 1.54 Y 455900 500 74 억 393104 N N 3123 N 00 N