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
475400/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
20250414,161255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26100,1650,2,6.75,7293602900,283020,50.97,25800,26150,25100,31750,17150,24450,25770.28,2.36,0,-17882,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,3030,-18.60,4.08,12,2.44,-1403.00,6396.00,50000,20250210,-47.80,14670,20241107,77.91,50000,-47.80,20250210,19790,31.88,20250409,50000,-47.80,20250210,14670,77.91,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10246,N,00,N
20250414,151306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26000,1550,2,6.34,7008353100,272082,49.00,25800,26150,25100,31750,17150,24450,25758.24,2.36,0,-19240,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,3018,-18.53,4.07,12,2.34,-1403.00,6396.00,50000,20250210,-48.00,14670,20241107,77.23,50000,-48.00,20250210,19790,31.38,20250409,50000,-48.00,20250210,14670,77.23,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10227,N,00,N
20250414,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,1450,2,5.93,6359296625,247139,44.50,25800,26150,25100,31750,17150,24450,25731.66,2.36,0,-14602,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,3007,-18.46,4.05,12,2.13,-1403.00,6396.00,50000,20250210,-48.20,14670,20241107,76.55,50000,-48.20,20250210,19790,30.87,20250409,50000,-48.20,20250210,14670,76.55,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10227,N,00,N
20250414,131303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25950,1500,2,6.13,5825141225,226482,40.78,25800,26150,25100,31750,17150,24450,25720.11,2.36,0,-11192,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,3012,-18.50,4.06,12,1.95,-1403.00,6396.00,50000,20250210,-48.10,14670,20241107,76.89,50000,-48.10,20250210,19790,31.13,20250409,50000,-48.10,20250210,14670,76.89,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10227,N,00,N
20250414,121307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25950,1500,2,6.13,5315653275,206813,37.24,25800,26150,25100,31750,17150,24450,25702.70,2.36,0,-7823,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,3012,-18.50,4.06,12,1.78,-1403.00,6396.00,50000,20250210,-48.10,14670,20241107,76.89,50000,-48.10,20250210,19790,31.13,20250409,50000,-48.10,20250210,14670,76.89,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10227,N,00,N
20250414,111259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,1450,2,5.93,4573113250,178228,32.10,25800,26150,25100,31750,17150,24450,25658.78,2.36,0,-9273,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,3007,-18.46,4.05,12,1.54,-1403.00,6396.00,50000,20250210,-48.20,14670,20241107,76.55,50000,-48.20,20250210,19790,30.87,20250409,50000,-48.20,20250210,14670,76.55,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10227,N,00,N
20250414,101302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25800,1350,2,5.52,2973059275,116521,20.98,25800,26000,25100,31750,17150,24450,25515.22,2.36,0,-1409,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,2995,-18.39,4.03,12,1.00,-1403.00,6396.00,50000,20250210,-48.40,14670,20241107,75.87,50000,-48.40,20250210,19790,30.37,20250409,50000,-48.40,20250210,14670,75.87,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10227,N,00,N
20250414,091304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25250,800,2,3.27,1420114125,55580,10.01,25800,26000,25100,31750,17150,24450,25550.81,2.36,0,-1491,27216,25832,23466,22082,19716,26525,22775,58,7300,500,17110,50,1,11608430,2931,-18.00,3.95,12,0.48,-1403.00,6396.00,50000,20250210,-49.50,14670,20241107,72.12,50000,-49.50,20250210,19790,27.59,20250409,50000,-49.50,20250210,14670,72.12,20241107,2.23,Y,475400,500,58 억,,274406,N,N,10227,N,00,N
20250411,161249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24450,2750,2,12.67,13212541675,555308,357.67,21100,24850,21100,28200,15200,21700,23791.68,2.29,0,5640,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2838,-17.43,3.82,12,4.78,-1403.00,6396.00,50000,20250210,-51.10,14670,20241107,66.67,50000,-51.10,20250210,19790,23.55,20250409,50000,-51.10,20250210,14670,66.67,20241107,2.23,Y,475400,500,58 억,,266085,N,N,10227,N,00,N
20250411,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24550,2850,2,13.13,12814250725,539020,347.18,21100,24850,21100,28200,15200,21700,23773.24,2.29,0,1404,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2850,-17.50,3.84,12,4.64,-1403.00,6396.00,50000,20250210,-50.90,14670,20241107,67.35,50000,-50.90,20250210,19790,24.05,20250409,50000,-50.90,20250210,14670,67.35,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,N,00,N
20250411,141259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24250,2550,2,11.75,11025713775,466221,300.29,21100,24600,21100,28200,15200,21700,23649.11,2.29,0,9166,22533,22116,21433,21016,20333,22325,21225,58,6500,500,15190,50,1,11608430,2815,-17.28,3.79,12,4.02,-1403.00,6396.00,50000,20250210,-51.50,14670,20241107,65.30,50000,-51.50,20250210,19790,22.54,20250409,50000,-51.50,20250210,14670,65.30,20241107,2.23,Y,475400,500,58 억,,266085,N,N,2303,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 161255 57 100.00 KOSDAQ 기계·장비 N N N N N 26100 1650 2 6.75 7293602900 283020 50.97 25800 26150 25100 31750 17150 24450 25770.28 2.36 0 -17882 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 3030 -18.60 4.08 12 2.44 -1403.00 6396.00 50000 20250210 -47.80 14670 20241107 77.91 50000 -47.80 20250210 19790 31.88 20250409 50000 -47.80 20250210 14670 77.91 20241107 2.23 Y 475400 500 58 억 274406 N N 10246 N 00 N
3 20250414 151306 57 100.00 KOSDAQ 기계·장비 N N N N N 26000 1550 2 6.34 7008353100 272082 49.00 25800 26150 25100 31750 17150 24450 25758.24 2.36 0 -19240 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 3018 -18.53 4.07 12 2.34 -1403.00 6396.00 50000 20250210 -48.00 14670 20241107 77.23 50000 -48.00 20250210 19790 31.38 20250409 50000 -48.00 20250210 14670 77.23 20241107 2.23 Y 475400 500 58 억 274406 N N 10227 N 00 N
4 20250414 141306 57 100.00 KOSDAQ 기계·장비 N N N N N 25900 1450 2 5.93 6359296625 247139 44.50 25800 26150 25100 31750 17150 24450 25731.66 2.36 0 -14602 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 3007 -18.46 4.05 12 2.13 -1403.00 6396.00 50000 20250210 -48.20 14670 20241107 76.55 50000 -48.20 20250210 19790 30.87 20250409 50000 -48.20 20250210 14670 76.55 20241107 2.23 Y 475400 500 58 억 274406 N N 10227 N 00 N
5 20250414 131303 57 100.00 KOSDAQ 기계·장비 N N N N N 25950 1500 2 6.13 5825141225 226482 40.78 25800 26150 25100 31750 17150 24450 25720.11 2.36 0 -11192 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 3012 -18.50 4.06 12 1.95 -1403.00 6396.00 50000 20250210 -48.10 14670 20241107 76.89 50000 -48.10 20250210 19790 31.13 20250409 50000 -48.10 20250210 14670 76.89 20241107 2.23 Y 475400 500 58 억 274406 N N 10227 N 00 N
6 20250414 121307 57 100.00 KOSDAQ 기계·장비 N N N N N 25950 1500 2 6.13 5315653275 206813 37.24 25800 26150 25100 31750 17150 24450 25702.70 2.36 0 -7823 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 3012 -18.50 4.06 12 1.78 -1403.00 6396.00 50000 20250210 -48.10 14670 20241107 76.89 50000 -48.10 20250210 19790 31.13 20250409 50000 -48.10 20250210 14670 76.89 20241107 2.23 Y 475400 500 58 억 274406 N N 10227 N 00 N
7 20250414 111259 57 100.00 KOSDAQ 기계·장비 N N N N N 25900 1450 2 5.93 4573113250 178228 32.10 25800 26150 25100 31750 17150 24450 25658.78 2.36 0 -9273 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 3007 -18.46 4.05 12 1.54 -1403.00 6396.00 50000 20250210 -48.20 14670 20241107 76.55 50000 -48.20 20250210 19790 30.87 20250409 50000 -48.20 20250210 14670 76.55 20241107 2.23 Y 475400 500 58 억 274406 N N 10227 N 00 N
8 20250414 101302 57 100.00 KOSDAQ 기계·장비 N N N N N 25800 1350 2 5.52 2973059275 116521 20.98 25800 26000 25100 31750 17150 24450 25515.22 2.36 0 -1409 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 2995 -18.39 4.03 12 1.00 -1403.00 6396.00 50000 20250210 -48.40 14670 20241107 75.87 50000 -48.40 20250210 19790 30.37 20250409 50000 -48.40 20250210 14670 75.87 20241107 2.23 Y 475400 500 58 억 274406 N N 10227 N 00 N
9 20250414 091304 57 100.00 KOSDAQ 기계·장비 N N N N N 25250 800 2 3.27 1420114125 55580 10.01 25800 26000 25100 31750 17150 24450 25550.81 2.36 0 -1491 27216 25832 23466 22082 19716 26525 22775 58 7300 500 17110 50 1 11608430 2931 -18.00 3.95 12 0.48 -1403.00 6396.00 50000 20250210 -49.50 14670 20241107 72.12 50000 -49.50 20250210 19790 27.59 20250409 50000 -49.50 20250210 14670 72.12 20241107 2.23 Y 475400 500 58 억 274406 N N 10227 N 00 N
10 20250411 161249 57 100.00 KOSDAQ 기계·장비 N N N N N 24450 2750 2 12.67 13212541675 555308 357.67 21100 24850 21100 28200 15200 21700 23791.68 2.29 0 5640 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2838 -17.43 3.82 12 4.78 -1403.00 6396.00 50000 20250210 -51.10 14670 20241107 66.67 50000 -51.10 20250210 19790 23.55 20250409 50000 -51.10 20250210 14670 66.67 20241107 2.23 Y 475400 500 58 억 266085 N N 10227 N 00 N
11 20250411 151301 57 100.00 KOSDAQ 기계·장비 N N N N N 24550 2850 2 13.13 12814250725 539020 347.18 21100 24850 21100 28200 15200 21700 23773.24 2.29 0 1404 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2850 -17.50 3.84 12 4.64 -1403.00 6396.00 50000 20250210 -50.90 14670 20241107 67.35 50000 -50.90 20250210 19790 24.05 20250409 50000 -50.90 20250210 14670 67.35 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N
12 20250411 141259 57 100.00 KOSDAQ 기계·장비 N N N N N 24250 2550 2 11.75 11025713775 466221 300.29 21100 24600 21100 28200 15200 21700 23649.11 2.29 0 9166 22533 22116 21433 21016 20333 22325 21225 58 6500 500 15190 50 1 11608430 2815 -17.28 3.79 12 4.02 -1403.00 6396.00 50000 20250210 -51.50 14670 20241107 65.30 50000 -51.50 20250210 19790 22.54 20250409 50000 -51.50 20250210 14670 65.30 20241107 2.23 Y 475400 500 58 억 266085 N N 2303 N 00 N