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
378340/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
20250407,161114,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13280,-1300,5,-8.92,2241005335,165605,95.99,14020,14300,13270,18950,10210,14580,13532.26,1.43,0,-29572,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2839,20.09,1.98,12,0.77,661.00,6710.00,35700,20240329,-62.80,11200,20241210,18.57,19660,-32.45,20250319,12520,6.07,20250203,29900,-55.59,20240412,11200,18.57,20241210,2.37,Y,378340,500,106 억,,305786,N,N,14015,N,00,N
20250407,151121,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13330,-1250,5,-8.57,2103608985,155267,89.99,14020,14300,13270,18950,10210,14580,13548.33,1.43,0,-28465,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2850,20.17,1.99,12,0.73,661.00,6710.00,35700,20240329,-62.66,11200,20241210,19.02,19660,-32.20,20250319,12520,6.47,20250203,29900,-55.42,20240412,11200,19.02,20241210,2.37,Y,378340,500,106 억,,305786,N,N,13092,N,00,N
20250407,141119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13330,-1250,5,-8.57,1850009520,136320,79.01,14020,14300,13270,18950,10210,14580,13571.08,1.43,0,-19722,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2850,20.17,1.99,12,0.64,661.00,6710.00,35700,20240329,-62.66,11200,20241210,19.02,19660,-32.20,20250319,12520,6.47,20250203,29900,-55.42,20240412,11200,19.02,20241210,2.37,Y,378340,500,106 억,,305786,N,N,13092,N,00,N
20250407,131116,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13520,-1060,5,-7.27,1531058360,112481,65.19,14020,14300,13350,18950,10210,14580,13611.71,1.43,0,-15848,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2890,20.45,2.01,12,0.53,661.00,6710.00,35700,20240329,-62.13,11200,20241210,20.71,19660,-31.23,20250319,12520,7.99,20250203,29900,-54.78,20240412,11200,20.71,20241210,2.37,Y,378340,500,106 억,,305786,N,N,13092,N,00,N
20250407,121113,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13550,-1030,5,-7.06,1345239310,98709,57.21,14020,14300,13350,18950,10210,14580,13628.33,1.43,0,-15928,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2897,20.50,2.02,12,0.46,661.00,6710.00,35700,20240329,-62.04,11200,20241210,20.98,19660,-31.08,20250319,12520,8.23,20250203,29900,-54.68,20240412,11200,20.98,20241210,2.37,Y,378340,500,106 억,,305786,N,N,13092,N,00,N
20250407,111117,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13600,-980,5,-6.72,1229426680,90182,52.27,14020,14300,13350,18950,10210,14580,13632.73,1.43,0,-13601,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2907,20.57,2.03,12,0.42,661.00,6710.00,35700,20240329,-61.90,11200,20241210,21.43,19660,-30.82,20250319,12520,8.63,20250203,29900,-54.52,20240412,11200,21.43,20241210,2.37,Y,378340,500,106 억,,305786,N,N,13092,N,00,N
20250407,101117,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13430,-1150,5,-7.89,968631700,70894,41.09,14020,14300,13350,18950,10210,14580,13663.10,1.43,0,-18545,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2871,20.32,2.00,12,0.33,661.00,6710.00,35700,20240329,-62.38,11200,20241210,19.91,19660,-31.69,20250319,12520,7.27,20250203,29900,-55.08,20240412,11200,19.91,20241210,2.37,Y,378340,500,106 억,,305786,N,N,13092,N,00,N
20250407,091118,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13720,-860,5,-5.90,372988130,26875,15.58,14020,14300,13690,18950,10210,14580,13878.63,1.43,0,-6980,15520,15050,14530,14060,13540,15285,14295,107,4370,500,10200,10,1,21377882,2933,20.76,2.04,12,0.13,661.00,6710.00,35700,20240329,-61.57,11200,20241210,22.50,19660,-30.21,20250319,12520,9.58,20250203,29900,-54.11,20240412,11200,22.50,20241210,2.37,Y,378340,500,106 억,,305786,N,N,13092,N,00,N
20250404,161113,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14580,150,2,1.04,2495983250,172532,135.24,14050,15000,14010,18750,10110,14430,14466.78,1.34,0,18738,14916,14672,14476,14232,14036,14795,14355,107,4320,500,10100,10,1,21377882,3117,22.06,2.17,12,0.81,661.00,6710.00,35700,20240329,-59.16,11200,20241210,30.18,19660,-25.84,20250319,12520,16.45,20250203,32150,-54.65,20240404,11200,30.18,20241210,2.44,Y,378340,500,106 억,,286335,N,N,13092,N,00,N
20250404,151124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14630,200,2,1.39,2369687190,163892,128.46,14050,15000,14010,18750,10110,14430,14458.83,1.34,0,17284,14916,14672,14476,14232,14036,14795,14355,107,4320,500,10100,10,1,21377882,3128,22.13,2.18,12,0.77,661.00,6710.00,35700,20240329,-59.02,11200,20241210,30.62,19660,-25.58,20250319,12520,16.85,20250203,32150,-54.49,20240404,11200,30.62,20241210,2.44,Y,378340,500,106 억,,286335,N,N,11418,N,00,N
20250404,141127,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14220,-210,5,-1.46,1963470855,135819,106.46,14050,15000,14010,18750,10110,14430,14456.53,1.34,0,17437,14916,14672,14476,14232,14036,14795,14355,107,4320,500,10100,10,1,21377882,3040,21.51,2.12,12,0.64,661.00,6710.00,35700,20240329,-60.17,11200,20241210,26.96,19660,-27.67,20250319,12520,13.58,20250203,32150,-55.77,20240404,11200,26.96,20241210,2.44,Y,378340,500,106 억,,286335,N,N,11418,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 161114 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13280 -1300 5 -8.92 2241005335 165605 95.99 14020 14300 13270 18950 10210 14580 13532.26 1.43 0 -29572 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2839 20.09 1.98 12 0.77 661.00 6710.00 35700 20240329 -62.80 11200 20241210 18.57 19660 -32.45 20250319 12520 6.07 20250203 29900 -55.59 20240412 11200 18.57 20241210 2.37 Y 378340 500 106 억 305786 N N 14015 N 00 N
3 20250407 151121 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13330 -1250 5 -8.57 2103608985 155267 89.99 14020 14300 13270 18950 10210 14580 13548.33 1.43 0 -28465 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2850 20.17 1.99 12 0.73 661.00 6710.00 35700 20240329 -62.66 11200 20241210 19.02 19660 -32.20 20250319 12520 6.47 20250203 29900 -55.42 20240412 11200 19.02 20241210 2.37 Y 378340 500 106 억 305786 N N 13092 N 00 N
4 20250407 141119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13330 -1250 5 -8.57 1850009520 136320 79.01 14020 14300 13270 18950 10210 14580 13571.08 1.43 0 -19722 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2850 20.17 1.99 12 0.64 661.00 6710.00 35700 20240329 -62.66 11200 20241210 19.02 19660 -32.20 20250319 12520 6.47 20250203 29900 -55.42 20240412 11200 19.02 20241210 2.37 Y 378340 500 106 억 305786 N N 13092 N 00 N
5 20250407 131116 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13520 -1060 5 -7.27 1531058360 112481 65.19 14020 14300 13350 18950 10210 14580 13611.71 1.43 0 -15848 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2890 20.45 2.01 12 0.53 661.00 6710.00 35700 20240329 -62.13 11200 20241210 20.71 19660 -31.23 20250319 12520 7.99 20250203 29900 -54.78 20240412 11200 20.71 20241210 2.37 Y 378340 500 106 억 305786 N N 13092 N 00 N
6 20250407 121113 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13550 -1030 5 -7.06 1345239310 98709 57.21 14020 14300 13350 18950 10210 14580 13628.33 1.43 0 -15928 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2897 20.50 2.02 12 0.46 661.00 6710.00 35700 20240329 -62.04 11200 20241210 20.98 19660 -31.08 20250319 12520 8.23 20250203 29900 -54.68 20240412 11200 20.98 20241210 2.37 Y 378340 500 106 억 305786 N N 13092 N 00 N
7 20250407 111117 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13600 -980 5 -6.72 1229426680 90182 52.27 14020 14300 13350 18950 10210 14580 13632.73 1.43 0 -13601 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2907 20.57 2.03 12 0.42 661.00 6710.00 35700 20240329 -61.90 11200 20241210 21.43 19660 -30.82 20250319 12520 8.63 20250203 29900 -54.52 20240412 11200 21.43 20241210 2.37 Y 378340 500 106 억 305786 N N 13092 N 00 N
8 20250407 101117 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13430 -1150 5 -7.89 968631700 70894 41.09 14020 14300 13350 18950 10210 14580 13663.10 1.43 0 -18545 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2871 20.32 2.00 12 0.33 661.00 6710.00 35700 20240329 -62.38 11200 20241210 19.91 19660 -31.69 20250319 12520 7.27 20250203 29900 -55.08 20240412 11200 19.91 20241210 2.37 Y 378340 500 106 억 305786 N N 13092 N 00 N
9 20250407 091118 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13720 -860 5 -5.90 372988130 26875 15.58 14020 14300 13690 18950 10210 14580 13878.63 1.43 0 -6980 15520 15050 14530 14060 13540 15285 14295 107 4370 500 10200 10 1 21377882 2933 20.76 2.04 12 0.13 661.00 6710.00 35700 20240329 -61.57 11200 20241210 22.50 19660 -30.21 20250319 12520 9.58 20250203 29900 -54.11 20240412 11200 22.50 20241210 2.37 Y 378340 500 106 억 305786 N N 13092 N 00 N
10 20250404 161113 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14580 150 2 1.04 2495983250 172532 135.24 14050 15000 14010 18750 10110 14430 14466.78 1.34 0 18738 14916 14672 14476 14232 14036 14795 14355 107 4320 500 10100 10 1 21377882 3117 22.06 2.17 12 0.81 661.00 6710.00 35700 20240329 -59.16 11200 20241210 30.18 19660 -25.84 20250319 12520 16.45 20250203 32150 -54.65 20240404 11200 30.18 20241210 2.44 Y 378340 500 106 억 286335 N N 13092 N 00 N
11 20250404 151124 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14630 200 2 1.39 2369687190 163892 128.46 14050 15000 14010 18750 10110 14430 14458.83 1.34 0 17284 14916 14672 14476 14232 14036 14795 14355 107 4320 500 10100 10 1 21377882 3128 22.13 2.18 12 0.77 661.00 6710.00 35700 20240329 -59.02 11200 20241210 30.62 19660 -25.58 20250319 12520 16.85 20250203 32150 -54.49 20240404 11200 30.62 20241210 2.44 Y 378340 500 106 억 286335 N N 11418 N 00 N
12 20250404 141127 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14220 -210 5 -1.46 1963470855 135819 106.46 14050 15000 14010 18750 10110 14430 14456.53 1.34 0 17437 14916 14672 14476 14232 14036 14795 14355 107 4320 500 10100 10 1 21377882 3040 21.51 2.12 12 0.64 661.00 6710.00 35700 20240329 -60.17 11200 20241210 26.96 19660 -27.67 20250319 12520 13.58 20250203 32150 -55.77 20240404 11200 26.96 20241210 2.44 Y 378340 500 106 억 286335 N N 11418 N 00 N