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
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
20250411,161020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12400,150,2,1.22,182625990,14968,67.71,12170,12400,11920,15920,8580,12250,12201.10,1.69,0,1265,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1382,8.78,0.78,12,0.13,1412.00,15827.00,26432,20240402,-53.09,11243,20241210,10.29,18840,-34.18,20250219,11250,10.22,20250409,24400,-49.18,20240411,11250,10.22,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2484,N,00,N
20250411,151030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12380,130,2,1.06,166808530,13691,61.93,12170,12390,11920,15920,8580,12250,12183.81,1.69,0,1057,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1379,8.77,0.78,12,0.12,1412.00,15827.00,26432,20240402,-53.16,11243,20241210,10.11,18840,-34.29,20250219,11250,10.04,20250409,24400,-49.26,20240411,11250,10.04,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250411,141027,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12280,30,2,0.24,138715080,11417,51.65,12170,12370,11920,15920,8580,12250,12149.87,1.69,0,387,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1368,8.70,0.78,12,0.10,1412.00,15827.00,26432,20240402,-53.54,11243,20241210,9.22,18840,-34.82,20250219,11250,9.16,20250409,24400,-49.67,20240411,11250,9.16,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250411,131029,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12310,60,2,0.49,113361400,9360,42.34,12170,12320,11920,15920,8580,12250,12111.26,1.69,0,338,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1372,8.72,0.78,12,0.08,1412.00,15827.00,26432,20240402,-53.43,11243,20241210,9.49,18840,-34.66,20250219,11250,9.42,20250409,24400,-49.55,20240411,11250,9.42,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250411,121030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12220,-30,5,-0.24,89396560,7407,33.51,12170,12250,11920,15920,8580,12250,12069.20,1.69,0,-792,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1362,8.65,0.77,12,0.07,1412.00,15827.00,26432,20240402,-53.77,11243,20241210,8.69,18840,-35.14,20250219,11250,8.62,20250409,24400,-49.92,20240411,11250,8.62,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250411,111030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12190,-60,5,-0.49,71162590,5916,26.76,12170,12240,11920,15920,8580,12250,12028.84,1.69,0,-1396,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1358,8.63,0.77,12,0.05,1412.00,15827.00,26432,20240402,-53.88,11243,20241210,8.42,18840,-35.30,20250219,11250,8.36,20250409,24400,-50.04,20240411,11250,8.36,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250411,101032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12050,-200,5,-1.63,44639100,3724,16.85,12170,12170,11920,15920,8580,12250,11986.87,1.69,0,-698,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1343,8.53,0.76,12,0.03,1412.00,15827.00,26432,20240402,-54.41,11243,20241210,7.18,18840,-36.04,20250219,11250,7.11,20250409,24400,-50.61,20240411,11250,7.11,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250411,091036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12010,-240,5,-1.96,9267740,772,3.49,12170,12170,11970,15920,8580,12250,12004.84,1.69,0,290,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1338,8.51,0.76,12,0.01,1412.00,15827.00,26432,20240402,-54.56,11243,20241210,6.82,18840,-36.25,20250219,11250,6.76,20250409,24400,-50.78,20240411,11250,6.76,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250410,161024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12250,940,2,8.31,265460710,22106,107.36,11860,12260,11700,14700,7920,11310,12008.29,1.49,0,7566,11936,11622,11436,11122,10936,11530,11030,56,3390,500,8140,10,1,11141807,1365,8.68,0.77,12,0.20,1412.00,15827.00,26432,20240329,-53.65,11243,20241210,8.96,18840,-34.98,20250219,11250,8.89,20250409,24400,-49.80,20240411,11250,8.89,20250409,3.55,Y,282880,500,55 억,,165802,N,N,2939,N,00,N
20250410,151029,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12250,940,2,8.31,261565550,21788,105.81,11860,12250,11700,14700,7920,11310,12005.03,1.49,0,7571,11936,11622,11436,11122,10936,11530,11030,56,3390,500,8140,10,1,11141807,1365,8.68,0.77,12,0.20,1412.00,15827.00,26432,20240329,-53.65,11243,20241210,8.96,18840,-34.98,20250219,11250,8.89,20250409,24400,-49.80,20240411,11250,8.89,20250409,3.55,Y,282880,500,55 억,,165802,N,N,3414,N,00,N
20250410,141025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12160,850,2,7.52,230836975,19267,93.57,11860,12170,11700,14700,7920,11310,11980.95,1.49,0,5991,11936,11622,11436,11122,10936,11530,11030,56,3390,500,8140,10,1,11141807,1355,8.61,0.77,12,0.17,1412.00,15827.00,26432,20240329,-54.00,11243,20241210,8.16,18840,-35.46,20250219,11250,8.09,20250409,24400,-50.16,20240411,11250,8.09,20250409,3.55,Y,282880,500,55 억,,165802,N,N,3414,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 161020 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12400 150 2 1.22 182625990 14968 67.71 12170 12400 11920 15920 8580 12250 12201.10 1.69 0 1265 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1382 8.78 0.78 12 0.13 1412.00 15827.00 26432 20240402 -53.09 11243 20241210 10.29 18840 -34.18 20250219 11250 10.22 20250409 24400 -49.18 20240411 11250 10.22 20250409 3.51 Y 282880 500 55 억 188109 N N 2484 N 00 N
3 20250411 151030 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12380 130 2 1.06 166808530 13691 61.93 12170 12390 11920 15920 8580 12250 12183.81 1.69 0 1057 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1379 8.77 0.78 12 0.12 1412.00 15827.00 26432 20240402 -53.16 11243 20241210 10.11 18840 -34.29 20250219 11250 10.04 20250409 24400 -49.26 20240411 11250 10.04 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
4 20250411 141027 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12280 30 2 0.24 138715080 11417 51.65 12170 12370 11920 15920 8580 12250 12149.87 1.69 0 387 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1368 8.70 0.78 12 0.10 1412.00 15827.00 26432 20240402 -53.54 11243 20241210 9.22 18840 -34.82 20250219 11250 9.16 20250409 24400 -49.67 20240411 11250 9.16 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
5 20250411 131029 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12310 60 2 0.49 113361400 9360 42.34 12170 12320 11920 15920 8580 12250 12111.26 1.69 0 338 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1372 8.72 0.78 12 0.08 1412.00 15827.00 26432 20240402 -53.43 11243 20241210 9.49 18840 -34.66 20250219 11250 9.42 20250409 24400 -49.55 20240411 11250 9.42 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
6 20250411 121030 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12220 -30 5 -0.24 89396560 7407 33.51 12170 12250 11920 15920 8580 12250 12069.20 1.69 0 -792 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1362 8.65 0.77 12 0.07 1412.00 15827.00 26432 20240402 -53.77 11243 20241210 8.69 18840 -35.14 20250219 11250 8.62 20250409 24400 -49.92 20240411 11250 8.62 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
7 20250411 111030 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12190 -60 5 -0.49 71162590 5916 26.76 12170 12240 11920 15920 8580 12250 12028.84 1.69 0 -1396 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1358 8.63 0.77 12 0.05 1412.00 15827.00 26432 20240402 -53.88 11243 20241210 8.42 18840 -35.30 20250219 11250 8.36 20250409 24400 -50.04 20240411 11250 8.36 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
8 20250411 101032 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12050 -200 5 -1.63 44639100 3724 16.85 12170 12170 11920 15920 8580 12250 11986.87 1.69 0 -698 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1343 8.53 0.76 12 0.03 1412.00 15827.00 26432 20240402 -54.41 11243 20241210 7.18 18840 -36.04 20250219 11250 7.11 20250409 24400 -50.61 20240411 11250 7.11 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
9 20250411 091036 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12010 -240 5 -1.96 9267740 772 3.49 12170 12170 11970 15920 8580 12250 12004.84 1.69 0 290 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1338 8.51 0.76 12 0.01 1412.00 15827.00 26432 20240402 -54.56 11243 20241210 6.82 18840 -36.25 20250219 11250 6.76 20250409 24400 -50.78 20240411 11250 6.76 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
10 20250410 161024 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12250 940 2 8.31 265460710 22106 107.36 11860 12260 11700 14700 7920 11310 12008.29 1.49 0 7566 11936 11622 11436 11122 10936 11530 11030 56 3390 500 8140 10 1 11141807 1365 8.68 0.77 12 0.20 1412.00 15827.00 26432 20240329 -53.65 11243 20241210 8.96 18840 -34.98 20250219 11250 8.89 20250409 24400 -49.80 20240411 11250 8.89 20250409 3.55 Y 282880 500 55 억 165802 N N 2939 N 00 N
11 20250410 151029 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12250 940 2 8.31 261565550 21788 105.81 11860 12250 11700 14700 7920 11310 12005.03 1.49 0 7571 11936 11622 11436 11122 10936 11530 11030 56 3390 500 8140 10 1 11141807 1365 8.68 0.77 12 0.20 1412.00 15827.00 26432 20240329 -53.65 11243 20241210 8.96 18840 -34.98 20250219 11250 8.89 20250409 24400 -49.80 20240411 11250 8.89 20250409 3.55 Y 282880 500 55 억 165802 N N 3414 N 00 N
12 20250410 141025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12160 850 2 7.52 230836975 19267 93.57 11860 12170 11700 14700 7920 11310 11980.95 1.49 0 5991 11936 11622 11436 11122 10936 11530 11030 56 3390 500 8140 10 1 11141807 1355 8.61 0.77 12 0.17 1412.00 15827.00 26432 20240329 -54.00 11243 20241210 8.16 18840 -35.46 20250219 11250 8.09 20250409 24400 -50.16 20240411 11250 8.09 20250409 3.55 Y 282880 500 55 억 165802 N N 3414 N 00 N