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
323280/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
20250411,161058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21050,1700,2,8.79,10693079940,521048,110.13,18880,21450,18500,25150,13550,19350,20522.20,3.04,0,3999,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6408,97.91,14.27,12,1.71,215.00,1475.00,43832,20241022,-51.98,3123,20240422,574.03,41300,-49.03,20250225,16440,28.04,20250409,45750,-53.99,20241022,3260,545.71,20240422,3.26,Y,323280,100,30 억,,926784,N,N,71532,N,00,N
20250411,151108,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,1750,2,9.04,10276018015,501245,105.94,18880,21450,18500,25150,13550,19350,20500.99,3.04,0,1288,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6423,98.14,14.31,12,1.65,215.00,1475.00,43832,20241022,-51.86,3123,20240422,575.63,41300,-48.91,20250225,16440,28.35,20250409,45750,-53.88,20241022,3260,547.24,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250411,141106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,1800,2,9.30,9361787190,457850,96.77,18880,21450,18500,25150,13550,19350,20447.28,3.04,0,6973,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6438,98.37,14.34,12,1.50,215.00,1475.00,43832,20241022,-51.75,3123,20240422,577.23,41300,-48.79,20250225,16440,28.65,20250409,45750,-53.77,20241022,3260,548.77,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250411,131108,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,1800,2,9.30,8787791640,430572,91.01,18880,21450,18500,25150,13550,19350,20409.58,3.04,0,7922,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6438,98.37,14.34,12,1.41,215.00,1475.00,43832,20241022,-51.75,3123,20240422,577.23,41300,-48.79,20250225,16440,28.65,20250409,45750,-53.77,20241022,3260,548.77,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250411,121109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,1650,2,8.53,8306060990,407704,86.17,18880,21450,18500,25150,13550,19350,20372.77,3.04,0,6298,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6393,97.67,14.24,12,1.34,215.00,1475.00,43832,20241022,-52.09,3123,20240422,572.43,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,3260,544.17,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250411,111108,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,1750,2,9.04,7556659840,372092,78.65,18880,21450,18500,25150,13550,19350,20308.58,3.04,0,-3357,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6423,98.14,14.31,12,1.22,215.00,1475.00,43832,20241022,-51.86,3123,20240422,575.63,41300,-48.91,20250225,16440,28.35,20250409,45750,-53.88,20241022,3260,547.24,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250411,101112,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,1800,2,9.30,5779395415,288018,60.88,18880,21350,18500,25150,13550,19350,20066.09,3.04,0,-9490,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6438,98.37,14.34,12,0.95,215.00,1475.00,43832,20241022,-51.75,3123,20240422,577.23,41300,-48.79,20250225,16440,28.65,20250409,45750,-53.77,20241022,3260,548.77,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250411,091115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19060,-290,5,-1.50,883521420,46940,9.92,18880,19130,18500,25150,13550,19350,18822.36,3.04,0,-1905,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,10,1,30440730,5802,88.65,12.92,12,0.15,215.00,1475.00,43832,20241022,-56.52,3123,20240422,510.31,41300,-53.85,20250225,16440,15.94,20250409,45750,-58.34,20241022,3260,484.66,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250410,161102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19350,800,2,4.31,9185028875,473120,41.03,20400,20600,18780,24100,12990,18550,19413.76,3.21,0,-66100,21303,19926,18183,16806,15063,20615,17495,30,5550,100,12980,10,1,30440730,5890,90.00,13.12,12,1.55,215.00,1475.00,43832,20241022,-55.85,3123,20240422,519.60,41300,-53.15,20250225,16440,17.70,20250409,45750,-57.70,20241022,3260,493.56,20240422,3.79,Y,323280,100,30 억,,977086,N,N,50876,N,00,N
20250410,151108,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19390,840,2,4.53,8843118235,455431,39.50,20400,20600,18780,24100,12990,18550,19417.03,3.21,0,-66238,21303,19926,18183,16806,15063,20615,17495,30,5550,100,12980,10,1,30440730,5902,90.19,13.15,12,1.50,215.00,1475.00,43832,20241022,-55.76,3123,20240422,520.88,41300,-53.05,20250225,16440,17.94,20250409,45750,-57.62,20241022,3260,494.79,20240422,3.79,Y,323280,100,30 억,,977086,N,N,6,N,00,N
20250410,141104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18940,390,2,2.10,7901048015,406391,35.25,20400,20600,18780,24100,12990,18550,19441.99,3.21,0,-87155,21303,19926,18183,16806,15063,20615,17495,30,5550,100,12980,10,1,30440730,5765,88.09,12.84,12,1.34,215.00,1475.00,43832,20241022,-56.79,3123,20240422,506.47,41300,-54.14,20250225,16440,15.21,20250409,45750,-58.60,20241022,3260,480.98,20240422,3.79,Y,323280,100,30 억,,977086,N,N,6,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 161058 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21050 1700 2 8.79 10693079940 521048 110.13 18880 21450 18500 25150 13550 19350 20522.20 3.04 0 3999 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6408 97.91 14.27 12 1.71 215.00 1475.00 43832 20241022 -51.98 3123 20240422 574.03 41300 -49.03 20250225 16440 28.04 20250409 45750 -53.99 20241022 3260 545.71 20240422 3.26 Y 323280 100 30 억 926784 N N 71532 N 00 N
3 20250411 151108 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 1750 2 9.04 10276018015 501245 105.94 18880 21450 18500 25150 13550 19350 20500.99 3.04 0 1288 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6423 98.14 14.31 12 1.65 215.00 1475.00 43832 20241022 -51.86 3123 20240422 575.63 41300 -48.91 20250225 16440 28.35 20250409 45750 -53.88 20241022 3260 547.24 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
4 20250411 141106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 1800 2 9.30 9361787190 457850 96.77 18880 21450 18500 25150 13550 19350 20447.28 3.04 0 6973 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6438 98.37 14.34 12 1.50 215.00 1475.00 43832 20241022 -51.75 3123 20240422 577.23 41300 -48.79 20250225 16440 28.65 20250409 45750 -53.77 20241022 3260 548.77 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
5 20250411 131108 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 1800 2 9.30 8787791640 430572 91.01 18880 21450 18500 25150 13550 19350 20409.58 3.04 0 7922 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6438 98.37 14.34 12 1.41 215.00 1475.00 43832 20241022 -51.75 3123 20240422 577.23 41300 -48.79 20250225 16440 28.65 20250409 45750 -53.77 20241022 3260 548.77 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
6 20250411 121109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21000 1650 2 8.53 8306060990 407704 86.17 18880 21450 18500 25150 13550 19350 20372.77 3.04 0 6298 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6393 97.67 14.24 12 1.34 215.00 1475.00 43832 20241022 -52.09 3123 20240422 572.43 41300 -49.15 20250225 16440 27.74 20250409 45750 -54.10 20241022 3260 544.17 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
7 20250411 111108 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 1750 2 9.04 7556659840 372092 78.65 18880 21450 18500 25150 13550 19350 20308.58 3.04 0 -3357 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6423 98.14 14.31 12 1.22 215.00 1475.00 43832 20241022 -51.86 3123 20240422 575.63 41300 -48.91 20250225 16440 28.35 20250409 45750 -53.88 20241022 3260 547.24 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
8 20250411 101112 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 1800 2 9.30 5779395415 288018 60.88 18880 21350 18500 25150 13550 19350 20066.09 3.04 0 -9490 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6438 98.37 14.34 12 0.95 215.00 1475.00 43832 20241022 -51.75 3123 20240422 577.23 41300 -48.79 20250225 16440 28.65 20250409 45750 -53.77 20241022 3260 548.77 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
9 20250411 091115 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19060 -290 5 -1.50 883521420 46940 9.92 18880 19130 18500 25150 13550 19350 18822.36 3.04 0 -1905 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 10 1 30440730 5802 88.65 12.92 12 0.15 215.00 1475.00 43832 20241022 -56.52 3123 20240422 510.31 41300 -53.85 20250225 16440 15.94 20250409 45750 -58.34 20241022 3260 484.66 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
10 20250410 161102 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19350 800 2 4.31 9185028875 473120 41.03 20400 20600 18780 24100 12990 18550 19413.76 3.21 0 -66100 21303 19926 18183 16806 15063 20615 17495 30 5550 100 12980 10 1 30440730 5890 90.00 13.12 12 1.55 215.00 1475.00 43832 20241022 -55.85 3123 20240422 519.60 41300 -53.15 20250225 16440 17.70 20250409 45750 -57.70 20241022 3260 493.56 20240422 3.79 Y 323280 100 30 억 977086 N N 50876 N 00 N
11 20250410 151108 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19390 840 2 4.53 8843118235 455431 39.50 20400 20600 18780 24100 12990 18550 19417.03 3.21 0 -66238 21303 19926 18183 16806 15063 20615 17495 30 5550 100 12980 10 1 30440730 5902 90.19 13.15 12 1.50 215.00 1475.00 43832 20241022 -55.76 3123 20240422 520.88 41300 -53.05 20250225 16440 17.94 20250409 45750 -57.62 20241022 3260 494.79 20240422 3.79 Y 323280 100 30 억 977086 N N 6 N 00 N
12 20250410 141104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18940 390 2 2.10 7901048015 406391 35.25 20400 20600 18780 24100 12990 18550 19441.99 3.21 0 -87155 21303 19926 18183 16806 15063 20615 17495 30 5550 100 12980 10 1 30440730 5765 88.09 12.84 12 1.34 215.00 1475.00 43832 20241022 -56.79 3123 20240422 506.47 41300 -54.14 20250225 16440 15.21 20250409 45750 -58.60 20241022 3260 480.98 20240422 3.79 Y 323280 100 30 억 977086 N N 6 N 00 N