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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
108490/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
20250411,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,2350,2,7.47,9017591475,276341,165.33,30650,33800,30650,40850,22050,31450,32630.27,2.02,0,14523,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4464,-141.42,4.43,12,2.09,-239.00,7622.00,45000,20250203,-24.89,14870,20240805,127.30,45000,-24.89,20250203,24600,37.40,20250102,45000,-24.89,20250203,14870,127.30,20240805,2.46,Y,108490,500,66 억,,267437,N,N,6812,N,00,N
20250411,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33525,2075,2,6.60,7951973300,244679,146.39,30650,33600,30650,40850,22050,31450,32500.01,2.02,0,15196,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4428,-140.27,4.40,12,1.85,-239.00,7622.00,45000,20250203,-25.50,14870,20240805,125.45,45000,-25.50,20250203,24600,36.28,20250102,45000,-25.50,20250203,14870,125.45,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250411,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33000,1550,2,4.93,6321759575,195734,117.11,30650,33100,30650,40850,22050,31450,32298.11,2.02,0,1522,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4358,-138.08,4.33,12,1.48,-239.00,7622.00,45000,20250203,-26.67,14870,20240805,121.92,45000,-26.67,20250203,24600,34.15,20250102,45000,-26.67,20250203,14870,121.92,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250411,130740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32850,1400,2,4.45,5865184700,181829,108.79,30650,33100,30650,40850,22050,31450,32257.01,2.02,0,-4742,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4339,-137.45,4.31,12,1.38,-239.00,7622.00,45000,20250203,-27.00,14870,20240805,120.91,45000,-27.00,20250203,24600,33.54,20250102,45000,-27.00,20250203,14870,120.91,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250411,120740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32550,1100,2,3.50,5228648025,162430,97.18,30650,33100,30650,40850,22050,31450,32190.59,2.02,0,-2827,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4299,-136.19,4.27,12,1.23,-239.00,7622.00,45000,20250203,-27.67,14870,20240805,118.90,45000,-27.67,20250203,24600,32.32,20250102,45000,-27.67,20250203,14870,118.90,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250411,110740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32450,1000,2,3.18,3863562575,120917,72.34,30650,32850,30650,40850,22050,31450,31952.57,2.02,0,-827,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4286,-135.77,4.26,12,0.92,-239.00,7622.00,45000,20250203,-27.89,14870,20240805,118.22,45000,-27.89,20250203,24600,31.91,20250102,45000,-27.89,20250203,14870,118.22,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250411,100741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31950,500,2,1.59,2020519225,64024,38.30,30650,32150,30650,40850,22050,31450,31558.94,2.02,0,1554,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4220,-133.68,4.19,12,0.48,-239.00,7622.00,45000,20250203,-29.00,14870,20240805,114.86,45000,-29.00,20250203,24600,29.88,20250102,45000,-29.00,20250203,14870,114.86,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250411,090744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31350,-100,5,-0.32,406940525,13105,7.84,30650,31500,30650,40850,22050,31450,31049.47,2.02,0,2849,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4141,-131.17,4.11,12,0.10,-239.00,7622.00,45000,20250203,-30.33,14870,20240805,110.83,45000,-30.33,20250203,24600,27.44,20250102,45000,-30.33,20250203,14870,110.83,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250410,160735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31450,2050,2,6.97,5211159200,167143,107.33,31600,31650,30700,38200,20600,29400,31177.67,1.72,0,34752,32200,30800,29950,28550,27700,30375,28125,66,8800,500,18220,50,1,13207510,4154,-131.59,4.13,12,1.27,-239.00,7622.00,45000,20250203,-30.11,14870,20240805,111.50,45000,-30.11,20250203,24600,27.85,20250102,45000,-30.11,20250203,14870,111.50,20240805,2.58,Y,108490,500,66 억,,226797,N,N,7713,N,00,N
20250410,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31200,1800,2,6.12,4633304500,148677,95.47,31600,31650,30700,38200,20600,29400,31163.56,1.72,0,36412,32200,30800,29950,28550,27700,30375,28125,66,8800,500,18220,50,1,13207510,4121,-130.54,4.09,12,1.13,-239.00,7622.00,45000,20250203,-30.67,14870,20240805,109.82,45000,-30.67,20250203,24600,26.83,20250102,45000,-30.67,20250203,14870,109.82,20240805,2.58,Y,108490,500,66 억,,226797,N,N,2795,N,00,N
20250410,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31250,1850,2,6.29,3657662475,117536,75.47,31600,31650,30700,38200,20600,29400,31119.51,1.72,0,35782,32200,30800,29950,28550,27700,30375,28125,66,8800,500,18220,50,1,13207510,4127,-130.75,4.10,12,0.89,-239.00,7622.00,45000,20250203,-30.56,14870,20240805,110.15,45000,-30.56,20250203,24600,27.03,20250102,45000,-30.56,20250203,14870,110.15,20240805,2.58,Y,108490,500,66 억,,226797,N,N,2795,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 20250411 160732 57 100.00 KOSDAQ 기계·장비 N N N N N 33800 2350 2 7.47 9017591475 276341 165.33 30650 33800 30650 40850 22050 31450 32630.27 2.02 0 14523 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4464 -141.42 4.43 12 2.09 -239.00 7622.00 45000 20250203 -24.89 14870 20240805 127.30 45000 -24.89 20250203 24600 37.40 20250102 45000 -24.89 20250203 14870 127.30 20240805 2.46 Y 108490 500 66 억 267437 N N 6812 N 00 N
3 20250411 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 33525 2075 2 6.60 7951973300 244679 146.39 30650 33600 30650 40850 22050 31450 32500.01 2.02 0 15196 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4428 -140.27 4.40 12 1.85 -239.00 7622.00 45000 20250203 -25.50 14870 20240805 125.45 45000 -25.50 20250203 24600 36.28 20250102 45000 -25.50 20250203 14870 125.45 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
4 20250411 140738 57 100.00 KOSDAQ 기계·장비 N N N N N 33000 1550 2 4.93 6321759575 195734 117.11 30650 33100 30650 40850 22050 31450 32298.11 2.02 0 1522 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4358 -138.08 4.33 12 1.48 -239.00 7622.00 45000 20250203 -26.67 14870 20240805 121.92 45000 -26.67 20250203 24600 34.15 20250102 45000 -26.67 20250203 14870 121.92 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
5 20250411 130740 57 100.00 KOSDAQ 기계·장비 N N N N N 32850 1400 2 4.45 5865184700 181829 108.79 30650 33100 30650 40850 22050 31450 32257.01 2.02 0 -4742 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4339 -137.45 4.31 12 1.38 -239.00 7622.00 45000 20250203 -27.00 14870 20240805 120.91 45000 -27.00 20250203 24600 33.54 20250102 45000 -27.00 20250203 14870 120.91 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
6 20250411 120740 57 100.00 KOSDAQ 기계·장비 N N N N N 32550 1100 2 3.50 5228648025 162430 97.18 30650 33100 30650 40850 22050 31450 32190.59 2.02 0 -2827 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4299 -136.19 4.27 12 1.23 -239.00 7622.00 45000 20250203 -27.67 14870 20240805 118.90 45000 -27.67 20250203 24600 32.32 20250102 45000 -27.67 20250203 14870 118.90 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
7 20250411 110740 57 100.00 KOSDAQ 기계·장비 N N N N N 32450 1000 2 3.18 3863562575 120917 72.34 30650 32850 30650 40850 22050 31450 31952.57 2.02 0 -827 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4286 -135.77 4.26 12 0.92 -239.00 7622.00 45000 20250203 -27.89 14870 20240805 118.22 45000 -27.89 20250203 24600 31.91 20250102 45000 -27.89 20250203 14870 118.22 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
8 20250411 100741 57 100.00 KOSDAQ 기계·장비 N N N N N 31950 500 2 1.59 2020519225 64024 38.30 30650 32150 30650 40850 22050 31450 31558.94 2.02 0 1554 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4220 -133.68 4.19 12 0.48 -239.00 7622.00 45000 20250203 -29.00 14870 20240805 114.86 45000 -29.00 20250203 24600 29.88 20250102 45000 -29.00 20250203 14870 114.86 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
9 20250411 090744 57 100.00 KOSDAQ 기계·장비 N N N N N 31350 -100 5 -0.32 406940525 13105 7.84 30650 31500 30650 40850 22050 31450 31049.47 2.02 0 2849 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4141 -131.17 4.11 12 0.10 -239.00 7622.00 45000 20250203 -30.33 14870 20240805 110.83 45000 -30.33 20250203 24600 27.44 20250102 45000 -30.33 20250203 14870 110.83 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
10 20250410 160735 57 100.00 KOSDAQ 기계·장비 N N N N N 31450 2050 2 6.97 5211159200 167143 107.33 31600 31650 30700 38200 20600 29400 31177.67 1.72 0 34752 32200 30800 29950 28550 27700 30375 28125 66 8800 500 18220 50 1 13207510 4154 -131.59 4.13 12 1.27 -239.00 7622.00 45000 20250203 -30.11 14870 20240805 111.50 45000 -30.11 20250203 24600 27.85 20250102 45000 -30.11 20250203 14870 111.50 20240805 2.58 Y 108490 500 66 억 226797 N N 7713 N 00 N
11 20250410 150738 57 100.00 KOSDAQ 기계·장비 N N N N N 31200 1800 2 6.12 4633304500 148677 95.47 31600 31650 30700 38200 20600 29400 31163.56 1.72 0 36412 32200 30800 29950 28550 27700 30375 28125 66 8800 500 18220 50 1 13207510 4121 -130.54 4.09 12 1.13 -239.00 7622.00 45000 20250203 -30.67 14870 20240805 109.82 45000 -30.67 20250203 24600 26.83 20250102 45000 -30.67 20250203 14870 109.82 20240805 2.58 Y 108490 500 66 억 226797 N N 2795 N 00 N
12 20250410 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 31250 1850 2 6.29 3657662475 117536 75.47 31600 31650 30700 38200 20600 29400 31119.51 1.72 0 35782 32200 30800 29950 28550 27700 30375 28125 66 8800 500 18220 50 1 13207510 4127 -130.75 4.10 12 0.89 -239.00 7622.00 45000 20250203 -30.56 14870 20240805 110.15 45000 -30.56 20250203 24600 27.03 20250102 45000 -30.56 20250203 14870 110.15 20240805 2.58 Y 108490 500 66 억 226797 N N 2795 N 00 N