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
348340/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
20250411,161116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25350,2350,2,10.22,2542295800,103521,276.99,23000,25450,22750,29900,16100,23000,24556.05,1.39,0,2110,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2827,-15.95,24.73,12,0.93,-1589.00,1025.00,38750,20240405,-34.58,18030,20241115,40.60,36900,-31.30,20250210,21100,20.14,20250409,36900,-31.30,20250210,18030,40.60,20241115,0.07,Y,348340,500,55 억,,155389,N,N,10886,N,00,N
20250411,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25400,2400,2,10.43,2400205750,97921,262.00,23000,25450,22750,29900,16100,23000,24512.23,1.39,0,3213,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2832,-15.98,24.78,12,0.88,-1589.00,1025.00,38750,20240405,-34.45,18030,20241115,40.88,36900,-31.17,20250210,21100,20.38,20250409,36900,-31.17,20250210,18030,40.88,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250411,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25250,2250,2,9.78,1926418275,79199,211.91,23000,25350,22750,29900,16100,23000,24324.39,1.39,0,11268,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2816,-15.89,24.63,12,0.71,-1589.00,1025.00,38750,20240405,-34.84,18030,20241115,40.04,36900,-31.57,20250210,21100,19.67,20250409,36900,-31.57,20250210,18030,40.04,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250411,131126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24400,1400,2,6.09,1333526475,55438,148.33,23000,24750,22750,29900,16100,23000,24055.08,1.39,0,3084,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2721,-15.36,23.80,12,0.50,-1589.00,1025.00,38750,20240405,-37.03,18030,20241115,35.33,36900,-33.88,20250210,21100,15.64,20250409,36900,-33.88,20250210,18030,35.33,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250411,121127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24600,1600,2,6.96,1114782350,46561,124.58,23000,24650,22750,29900,16100,23000,23943.16,1.39,0,3415,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2743,-15.48,24.00,12,0.42,-1589.00,1025.00,38750,20240405,-36.52,18030,20241115,36.44,36900,-33.33,20250210,21100,16.59,20250409,36900,-33.33,20250210,18030,36.44,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250411,111126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24350,1350,2,5.87,781747800,32979,88.24,23000,24450,22750,29900,16100,23000,23705.20,1.39,0,1556,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2715,-15.32,23.76,12,0.30,-1589.00,1025.00,38750,20240405,-37.16,18030,20241115,35.05,36900,-34.01,20250210,21100,15.40,20250409,36900,-34.01,20250210,18030,35.05,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250411,101129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23500,500,2,2.17,360725550,15484,41.43,23000,23550,22750,29900,16100,23000,23297.37,1.39,0,-218,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2621,-14.79,22.93,12,0.14,-1589.00,1025.00,38750,20240405,-39.35,18030,20241115,30.34,36900,-36.31,20250210,21100,11.37,20250409,36900,-36.31,20250210,18030,30.34,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250411,091132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23400,400,2,1.74,116567600,5034,13.47,23000,23550,22750,29900,16100,23000,23157.21,1.39,0,1416,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2609,-14.73,22.83,12,0.05,-1589.00,1025.00,38750,20240405,-39.61,18030,20241115,29.78,36900,-36.59,20250210,21100,10.90,20250409,36900,-36.59,20250210,18030,29.78,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250410,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23000,1550,2,7.23,855387325,37374,104.77,22650,23400,22450,27850,15050,21450,22887.17,1.29,0,935,23150,22300,21700,20850,20250,22000,20550,56,6400,500,15440,50,1,11151249,2565,-14.47,22.44,12,0.34,-1589.00,1025.00,38800,20240329,-40.72,18030,20241115,27.57,36900,-37.67,20250210,21100,9.00,20250409,36900,-37.67,20250210,18030,27.57,20241115,0.07,Y,348340,500,55 억,,143467,N,N,8136,N,00,N
20250410,151125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23300,1850,2,8.62,766400275,33525,93.98,22650,23400,22450,27850,15050,21450,22860.56,1.29,0,1632,23150,22300,21700,20850,20250,22000,20550,56,6400,500,15440,50,1,11151249,2598,-14.66,22.73,12,0.30,-1589.00,1025.00,38800,20240329,-39.95,18030,20241115,29.23,36900,-36.86,20250210,21100,10.43,20250409,36900,-36.86,20250210,18030,29.23,20241115,0.07,Y,348340,500,55 억,,143467,N,N,6578,N,00,N
20250410,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22950,1500,2,6.99,538219075,23674,66.37,22650,23050,22450,27850,15050,21450,22734.61,1.29,0,1972,23150,22300,21700,20850,20250,22000,20550,56,6400,500,15440,50,1,11151249,2559,-14.44,22.39,12,0.21,-1589.00,1025.00,38800,20240329,-40.85,18030,20241115,27.29,36900,-37.80,20250210,21100,8.77,20250409,36900,-37.80,20250210,18030,27.29,20241115,0.07,Y,348340,500,55 억,,143467,N,N,6578,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 161116 57 100.00 KOSDAQ 기계·장비 N N N N N 25350 2350 2 10.22 2542295800 103521 276.99 23000 25450 22750 29900 16100 23000 24556.05 1.39 0 2110 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2827 -15.95 24.73 12 0.93 -1589.00 1025.00 38750 20240405 -34.58 18030 20241115 40.60 36900 -31.30 20250210 21100 20.14 20250409 36900 -31.30 20250210 18030 40.60 20241115 0.07 Y 348340 500 55 억 155389 N N 10886 N 00 N
3 20250411 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 25400 2400 2 10.43 2400205750 97921 262.00 23000 25450 22750 29900 16100 23000 24512.23 1.39 0 3213 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2832 -15.98 24.78 12 0.88 -1589.00 1025.00 38750 20240405 -34.45 18030 20241115 40.88 36900 -31.17 20250210 21100 20.38 20250409 36900 -31.17 20250210 18030 40.88 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
4 20250411 141124 57 100.00 KOSDAQ 기계·장비 N N N N N 25250 2250 2 9.78 1926418275 79199 211.91 23000 25350 22750 29900 16100 23000 24324.39 1.39 0 11268 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2816 -15.89 24.63 12 0.71 -1589.00 1025.00 38750 20240405 -34.84 18030 20241115 40.04 36900 -31.57 20250210 21100 19.67 20250409 36900 -31.57 20250210 18030 40.04 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
5 20250411 131126 57 100.00 KOSDAQ 기계·장비 N N N N N 24400 1400 2 6.09 1333526475 55438 148.33 23000 24750 22750 29900 16100 23000 24055.08 1.39 0 3084 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2721 -15.36 23.80 12 0.50 -1589.00 1025.00 38750 20240405 -37.03 18030 20241115 35.33 36900 -33.88 20250210 21100 15.64 20250409 36900 -33.88 20250210 18030 35.33 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
6 20250411 121127 57 100.00 KOSDAQ 기계·장비 N N N N N 24600 1600 2 6.96 1114782350 46561 124.58 23000 24650 22750 29900 16100 23000 23943.16 1.39 0 3415 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2743 -15.48 24.00 12 0.42 -1589.00 1025.00 38750 20240405 -36.52 18030 20241115 36.44 36900 -33.33 20250210 21100 16.59 20250409 36900 -33.33 20250210 18030 36.44 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
7 20250411 111126 57 100.00 KOSDAQ 기계·장비 N N N N N 24350 1350 2 5.87 781747800 32979 88.24 23000 24450 22750 29900 16100 23000 23705.20 1.39 0 1556 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2715 -15.32 23.76 12 0.30 -1589.00 1025.00 38750 20240405 -37.16 18030 20241115 35.05 36900 -34.01 20250210 21100 15.40 20250409 36900 -34.01 20250210 18030 35.05 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
8 20250411 101129 57 100.00 KOSDAQ 기계·장비 N N N N N 23500 500 2 2.17 360725550 15484 41.43 23000 23550 22750 29900 16100 23000 23297.37 1.39 0 -218 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2621 -14.79 22.93 12 0.14 -1589.00 1025.00 38750 20240405 -39.35 18030 20241115 30.34 36900 -36.31 20250210 21100 11.37 20250409 36900 -36.31 20250210 18030 30.34 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
9 20250411 091132 57 100.00 KOSDAQ 기계·장비 N N N N N 23400 400 2 1.74 116567600 5034 13.47 23000 23550 22750 29900 16100 23000 23157.21 1.39 0 1416 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2609 -14.73 22.83 12 0.05 -1589.00 1025.00 38750 20240405 -39.61 18030 20241115 29.78 36900 -36.59 20250210 21100 10.90 20250409 36900 -36.59 20250210 18030 29.78 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
10 20250410 161119 57 100.00 KOSDAQ 기계·장비 N N N N N 23000 1550 2 7.23 855387325 37374 104.77 22650 23400 22450 27850 15050 21450 22887.17 1.29 0 935 23150 22300 21700 20850 20250 22000 20550 56 6400 500 15440 50 1 11151249 2565 -14.47 22.44 12 0.34 -1589.00 1025.00 38800 20240329 -40.72 18030 20241115 27.57 36900 -37.67 20250210 21100 9.00 20250409 36900 -37.67 20250210 18030 27.57 20241115 0.07 Y 348340 500 55 억 143467 N N 8136 N 00 N
11 20250410 151125 57 100.00 KOSDAQ 기계·장비 N N N N N 23300 1850 2 8.62 766400275 33525 93.98 22650 23400 22450 27850 15050 21450 22860.56 1.29 0 1632 23150 22300 21700 20850 20250 22000 20550 56 6400 500 15440 50 1 11151249 2598 -14.66 22.73 12 0.30 -1589.00 1025.00 38800 20240329 -39.95 18030 20241115 29.23 36900 -36.86 20250210 21100 10.43 20250409 36900 -36.86 20250210 18030 29.23 20241115 0.07 Y 348340 500 55 억 143467 N N 6578 N 00 N
12 20250410 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 22950 1500 2 6.99 538219075 23674 66.37 22650 23050 22450 27850 15050 21450 22734.61 1.29 0 1972 23150 22300 21700 20850 20250 22000 20550 56 6400 500 15440 50 1 11151249 2559 -14.44 22.39 12 0.21 -1589.00 1025.00 38800 20240329 -40.85 18030 20241115 27.29 36900 -37.80 20250210 21100 8.77 20250409 36900 -37.80 20250210 18030 27.29 20241115 0.07 Y 348340 500 55 억 143467 N N 6578 N 00 N