ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
282880/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
20250407,160958,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11930,-750,5,-5.91,495682275,41408,170.57,12290,12300,11900,16480,8880,12680,11970.69,1.68,0,-17539,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1329,8.45,0.75,12,0.37,1412.00,15827.00,26918,20240326,-55.68,11243,20241210,6.11,18840,-36.68,20250219,11800,1.10,20250404,25050,-52.38,20240408,11570,3.11,20241210,3.63,Y,282880,500,55 억,,187035,N,N,7647,N,00,N
20250407,151005,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11940,-740,5,-5.84,475186925,39690,163.49,12290,12300,11900,16480,8880,12680,11972.46,1.68,0,-17147,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1330,8.46,0.75,12,0.36,1412.00,15827.00,26918,20240326,-55.64,11243,20241210,6.20,18840,-36.62,20250219,11800,1.19,20250404,25050,-52.34,20240408,11570,3.20,20241210,3.63,Y,282880,500,55 억,,187035,N,N,890,N,00,N
20250407,141002,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11960,-720,5,-5.68,431263790,36012,148.34,12290,12300,11900,16480,8880,12680,11975.56,1.68,0,-15702,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1333,8.47,0.76,12,0.32,1412.00,15827.00,26918,20240326,-55.57,11243,20241210,6.38,18840,-36.52,20250219,11800,1.36,20250404,25050,-52.26,20240408,11570,3.37,20241210,3.63,Y,282880,500,55 억,,187035,N,N,890,N,00,N
20250407,131000,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11950,-730,5,-5.76,356242180,29723,122.44,12290,12300,11900,16480,8880,12680,11985.40,1.68,0,-11988,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1331,8.46,0.76,12,0.27,1412.00,15827.00,26918,20240326,-55.61,11243,20241210,6.29,18840,-36.57,20250219,11800,1.27,20250404,25050,-52.30,20240408,11570,3.28,20241210,3.63,Y,282880,500,55 억,,187035,N,N,890,N,00,N
20250407,120959,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11990,-690,5,-5.44,338453650,28236,116.31,12290,12300,11900,16480,8880,12680,11986.60,1.68,0,-11149,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1336,8.49,0.76,12,0.25,1412.00,15827.00,26918,20240326,-55.46,11243,20241210,6.64,18840,-36.36,20250219,11800,1.61,20250404,25050,-52.14,20240408,11570,3.63,20241210,3.63,Y,282880,500,55 억,,187035,N,N,890,N,00,N
20250407,111001,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11960,-720,5,-5.68,290743350,24254,99.91,12290,12300,11900,16480,8880,12680,11987.44,1.68,0,-10000,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1333,8.47,0.76,12,0.22,1412.00,15827.00,26918,20240326,-55.57,11243,20241210,6.38,18840,-36.52,20250219,11800,1.36,20250404,25050,-52.26,20240408,11570,3.37,20241210,3.63,Y,282880,500,55 억,,187035,N,N,890,N,00,N
20250407,101001,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11910,-770,5,-6.07,227690430,18970,78.14,12290,12300,11900,16480,8880,12680,12002.66,1.68,0,-9633,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1327,8.43,0.75,12,0.17,1412.00,15827.00,26918,20240326,-55.75,11243,20241210,5.93,18840,-36.78,20250219,11800,0.93,20250404,25050,-52.46,20240408,11570,2.94,20241210,3.63,Y,282880,500,55 억,,187035,N,N,890,N,00,N
20250407,091002,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12100,-580,5,-4.57,40722450,3374,13.90,12290,12300,12020,16480,8880,12680,12069.49,1.68,0,-1078,13653,13166,12483,11996,11313,13410,12240,56,3800,500,9120,10,1,11141807,1348,8.57,0.76,12,0.03,1412.00,15827.00,26918,20240326,-55.05,11243,20241210,7.62,18840,-35.77,20250219,11800,2.54,20250404,25050,-51.70,20240408,11570,4.58,20241210,3.63,Y,282880,500,55 억,,187035,N,N,890,N,00,N
20250404,160957,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12680,490,2,4.02,301084870,24276,120.76,11800,12970,11800,15840,8540,12190,12402.54,1.68,0,-1014,12570,12380,12240,12050,11910,12475,12145,56,3650,500,8770,10,1,11141807,1413,8.98,0.80,12,0.22,1412.00,15827.00,26918,20240326,-52.89,11243,20241210,12.78,18840,-32.70,20250219,11800,7.46,20250404,26150,-51.51,20240404,11570,9.59,20241210,3.73,Y,282880,500,55 억,,187679,N,N,890,N,00,N
20250404,151007,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12660,470,2,3.86,249565220,20212,100.55,11800,12970,11800,15840,8540,12190,12347.38,1.68,0,-510,12570,12380,12240,12050,11910,12475,12145,56,3650,500,8770,10,1,11141807,1411,8.97,0.80,12,0.18,1412.00,15827.00,26918,20240326,-52.97,11243,20241210,12.60,18840,-32.80,20250219,11800,7.29,20250404,26150,-51.59,20240404,11570,9.42,20241210,3.73,Y,282880,500,55 억,,187679,N,N,3701,N,00,N
20250404,141010,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12230,40,2,0.33,165313870,13485,67.08,11800,12660,11800,15840,8540,12190,12259.09,1.68,0,-1232,12570,12380,12240,12050,11910,12475,12145,56,3650,500,8770,10,1,11141807,1363,8.66,0.77,12,0.12,1412.00,15827.00,26918,20240326,-54.57,11243,20241210,8.78,18840,-35.08,20250219,11800,3.64,20250404,26150,-53.23,20240404,11570,5.70,20241210,3.73,Y,282880,500,55 억,,187679,N,N,3701,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 20250407 160958 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11930 -750 5 -5.91 495682275 41408 170.57 12290 12300 11900 16480 8880 12680 11970.69 1.68 0 -17539 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1329 8.45 0.75 12 0.37 1412.00 15827.00 26918 20240326 -55.68 11243 20241210 6.11 18840 -36.68 20250219 11800 1.10 20250404 25050 -52.38 20240408 11570 3.11 20241210 3.63 Y 282880 500 55 억 187035 N N 7647 N 00 N
3 20250407 151005 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11940 -740 5 -5.84 475186925 39690 163.49 12290 12300 11900 16480 8880 12680 11972.46 1.68 0 -17147 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1330 8.46 0.75 12 0.36 1412.00 15827.00 26918 20240326 -55.64 11243 20241210 6.20 18840 -36.62 20250219 11800 1.19 20250404 25050 -52.34 20240408 11570 3.20 20241210 3.63 Y 282880 500 55 억 187035 N N 890 N 00 N
4 20250407 141002 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11960 -720 5 -5.68 431263790 36012 148.34 12290 12300 11900 16480 8880 12680 11975.56 1.68 0 -15702 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1333 8.47 0.76 12 0.32 1412.00 15827.00 26918 20240326 -55.57 11243 20241210 6.38 18840 -36.52 20250219 11800 1.36 20250404 25050 -52.26 20240408 11570 3.37 20241210 3.63 Y 282880 500 55 억 187035 N N 890 N 00 N
5 20250407 131000 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11950 -730 5 -5.76 356242180 29723 122.44 12290 12300 11900 16480 8880 12680 11985.40 1.68 0 -11988 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1331 8.46 0.76 12 0.27 1412.00 15827.00 26918 20240326 -55.61 11243 20241210 6.29 18840 -36.57 20250219 11800 1.27 20250404 25050 -52.30 20240408 11570 3.28 20241210 3.63 Y 282880 500 55 억 187035 N N 890 N 00 N
6 20250407 120959 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11990 -690 5 -5.44 338453650 28236 116.31 12290 12300 11900 16480 8880 12680 11986.60 1.68 0 -11149 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1336 8.49 0.76 12 0.25 1412.00 15827.00 26918 20240326 -55.46 11243 20241210 6.64 18840 -36.36 20250219 11800 1.61 20250404 25050 -52.14 20240408 11570 3.63 20241210 3.63 Y 282880 500 55 억 187035 N N 890 N 00 N
7 20250407 111001 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11960 -720 5 -5.68 290743350 24254 99.91 12290 12300 11900 16480 8880 12680 11987.44 1.68 0 -10000 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1333 8.47 0.76 12 0.22 1412.00 15827.00 26918 20240326 -55.57 11243 20241210 6.38 18840 -36.52 20250219 11800 1.36 20250404 25050 -52.26 20240408 11570 3.37 20241210 3.63 Y 282880 500 55 억 187035 N N 890 N 00 N
8 20250407 101001 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11910 -770 5 -6.07 227690430 18970 78.14 12290 12300 11900 16480 8880 12680 12002.66 1.68 0 -9633 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1327 8.43 0.75 12 0.17 1412.00 15827.00 26918 20240326 -55.75 11243 20241210 5.93 18840 -36.78 20250219 11800 0.93 20250404 25050 -52.46 20240408 11570 2.94 20241210 3.63 Y 282880 500 55 억 187035 N N 890 N 00 N
9 20250407 091002 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12100 -580 5 -4.57 40722450 3374 13.90 12290 12300 12020 16480 8880 12680 12069.49 1.68 0 -1078 13653 13166 12483 11996 11313 13410 12240 56 3800 500 9120 10 1 11141807 1348 8.57 0.76 12 0.03 1412.00 15827.00 26918 20240326 -55.05 11243 20241210 7.62 18840 -35.77 20250219 11800 2.54 20250404 25050 -51.70 20240408 11570 4.58 20241210 3.63 Y 282880 500 55 억 187035 N N 890 N 00 N
10 20250404 160957 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12680 490 2 4.02 301084870 24276 120.76 11800 12970 11800 15840 8540 12190 12402.54 1.68 0 -1014 12570 12380 12240 12050 11910 12475 12145 56 3650 500 8770 10 1 11141807 1413 8.98 0.80 12 0.22 1412.00 15827.00 26918 20240326 -52.89 11243 20241210 12.78 18840 -32.70 20250219 11800 7.46 20250404 26150 -51.51 20240404 11570 9.59 20241210 3.73 Y 282880 500 55 억 187679 N N 890 N 00 N
11 20250404 151007 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12660 470 2 3.86 249565220 20212 100.55 11800 12970 11800 15840 8540 12190 12347.38 1.68 0 -510 12570 12380 12240 12050 11910 12475 12145 56 3650 500 8770 10 1 11141807 1411 8.97 0.80 12 0.18 1412.00 15827.00 26918 20240326 -52.97 11243 20241210 12.60 18840 -32.80 20250219 11800 7.29 20250404 26150 -51.59 20240404 11570 9.42 20241210 3.73 Y 282880 500 55 억 187679 N N 3701 N 00 N
12 20250404 141010 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12230 40 2 0.33 165313870 13485 67.08 11800 12660 11800 15840 8540 12190 12259.09 1.68 0 -1232 12570 12380 12240 12050 11910 12475 12145 56 3650 500 8770 10 1 11141807 1363 8.66 0.77 12 0.12 1412.00 15827.00 26918 20240326 -54.57 11243 20241210 8.78 18840 -35.08 20250219 11800 3.64 20250404 26150 -53.23 20240404 11570 5.70 20241210 3.73 Y 282880 500 55 억 187679 N N 3701 N 00 N