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
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
20250411,161139,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14370,620,2,4.51,2007577820,142512,103.65,13700,14410,13550,17870,9630,13750,14087.06,1.66,0,13147,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3072,21.74,2.14,12,0.67,661.00,6710.00,33950,20240401,-57.67,11200,20241210,28.30,19660,-26.91,20250319,12520,14.78,20250203,29900,-51.94,20240412,11200,28.30,20241210,2.21,Y,378340,500,106 억,,353867,N,N,19005,N,00,N
20250411,151150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14360,610,2,4.44,1935416570,137486,100.00,13700,14410,13550,17870,9630,13750,14077.19,1.66,0,11139,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3070,21.72,2.14,12,0.64,661.00,6710.00,33950,20240401,-57.70,11200,20241210,28.21,19660,-26.96,20250319,12520,14.70,20250203,29900,-51.97,20240412,11200,28.21,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250411,141148,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14300,550,2,4.00,1746539485,124319,90.42,13700,14410,13550,17870,9630,13750,14048.85,1.66,0,5389,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3057,21.63,2.13,12,0.58,661.00,6710.00,33950,20240401,-57.88,11200,20241210,27.68,19660,-27.26,20250319,12520,14.22,20250203,29900,-52.17,20240412,11200,27.68,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250411,131150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14320,570,2,4.15,1596685700,113846,82.80,13700,14410,13550,17870,9630,13750,14024.96,1.66,0,5658,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3061,21.66,2.13,12,0.53,661.00,6710.00,33950,20240401,-57.82,11200,20241210,27.86,19660,-27.16,20250319,12520,14.38,20250203,29900,-52.11,20240412,11200,27.86,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250411,121151,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14380,630,2,4.58,1406401280,100560,73.14,13700,14410,13550,17870,9630,13750,13985.69,1.66,0,2315,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3074,21.75,2.14,12,0.47,661.00,6710.00,33950,20240401,-57.64,11200,20241210,28.39,19660,-26.86,20250319,12520,14.86,20250203,29900,-51.91,20240412,11200,28.39,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250411,111150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14160,410,2,2.98,1119917940,80467,58.53,13700,14170,13550,17870,9630,13750,13917.73,1.66,0,-688,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3027,21.42,2.11,12,0.38,661.00,6710.00,33950,20240401,-58.29,11200,20241210,26.43,19660,-27.98,20250319,12520,13.10,20250203,29900,-52.64,20240412,11200,26.43,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250411,101154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14050,300,2,2.18,788659480,56861,41.36,13700,14070,13550,17870,9630,13750,13869.95,1.66,0,942,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3004,21.26,2.09,12,0.27,661.00,6710.00,33950,20240401,-58.62,11200,20241210,25.45,19660,-28.54,20250319,12520,12.22,20250203,29900,-53.01,20240412,11200,25.45,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250411,091157,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13850,100,2,0.73,151004950,11002,8.00,13700,13850,13550,17870,9630,13750,13725.23,1.66,0,832,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,2961,20.95,2.06,12,0.05,661.00,6710.00,33950,20240401,-59.20,11200,20241210,23.66,19660,-29.55,20250319,12520,10.62,20250203,29900,-53.68,20240412,11200,23.66,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250410,161143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13750,860,2,6.67,1881044765,137488,142.79,13700,14100,13510,16750,9030,12890,13681.52,1.40,0,41967,13423,13156,12933,12666,12443,13045,12555,107,3860,500,9020,10,1,21377882,2939,20.80,2.05,12,0.64,661.00,6710.00,35700,20240329,-61.48,11200,20241210,22.77,19660,-30.06,20250319,12520,9.82,20250203,29900,-54.01,20240412,11200,22.77,20241210,2.24,Y,378340,500,106 억,,299538,N,N,8270,N,00,N
20250410,151150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13780,890,2,6.90,1772821305,129623,134.62,13700,14100,13510,16750,9030,12890,13676.75,1.40,0,39585,13423,13156,12933,12666,12443,13045,12555,107,3860,500,9020,10,1,21377882,2946,20.85,2.05,12,0.61,661.00,6710.00,35700,20240329,-61.40,11200,20241210,23.04,19660,-29.91,20250319,12520,10.06,20250203,29900,-53.91,20240412,11200,23.04,20241210,2.24,Y,378340,500,106 억,,299538,N,N,12548,N,00,N
20250410,141145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13660,770,2,5.97,1452791660,106283,110.38,13700,14100,13510,16750,9030,12890,13669.09,1.40,0,28178,13423,13156,12933,12666,12443,13045,12555,107,3860,500,9020,10,1,21377882,2920,20.67,2.04,12,0.50,661.00,6710.00,35700,20240329,-61.74,11200,20241210,21.96,19660,-30.52,20250319,12520,9.11,20250203,29900,-54.31,20240412,11200,21.96,20241210,2.24,Y,378340,500,106 억,,299538,N,N,12548,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 161139 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14370 620 2 4.51 2007577820 142512 103.65 13700 14410 13550 17870 9630 13750 14087.06 1.66 0 13147 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3072 21.74 2.14 12 0.67 661.00 6710.00 33950 20240401 -57.67 11200 20241210 28.30 19660 -26.91 20250319 12520 14.78 20250203 29900 -51.94 20240412 11200 28.30 20241210 2.21 Y 378340 500 106 억 353867 N N 19005 N 00 N
3 20250411 151150 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14360 610 2 4.44 1935416570 137486 100.00 13700 14410 13550 17870 9630 13750 14077.19 1.66 0 11139 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3070 21.72 2.14 12 0.64 661.00 6710.00 33950 20240401 -57.70 11200 20241210 28.21 19660 -26.96 20250319 12520 14.70 20250203 29900 -51.97 20240412 11200 28.21 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
4 20250411 141148 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14300 550 2 4.00 1746539485 124319 90.42 13700 14410 13550 17870 9630 13750 14048.85 1.66 0 5389 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3057 21.63 2.13 12 0.58 661.00 6710.00 33950 20240401 -57.88 11200 20241210 27.68 19660 -27.26 20250319 12520 14.22 20250203 29900 -52.17 20240412 11200 27.68 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
5 20250411 131150 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14320 570 2 4.15 1596685700 113846 82.80 13700 14410 13550 17870 9630 13750 14024.96 1.66 0 5658 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3061 21.66 2.13 12 0.53 661.00 6710.00 33950 20240401 -57.82 11200 20241210 27.86 19660 -27.16 20250319 12520 14.38 20250203 29900 -52.11 20240412 11200 27.86 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
6 20250411 121151 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14380 630 2 4.58 1406401280 100560 73.14 13700 14410 13550 17870 9630 13750 13985.69 1.66 0 2315 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3074 21.75 2.14 12 0.47 661.00 6710.00 33950 20240401 -57.64 11200 20241210 28.39 19660 -26.86 20250319 12520 14.86 20250203 29900 -51.91 20240412 11200 28.39 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
7 20250411 111150 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14160 410 2 2.98 1119917940 80467 58.53 13700 14170 13550 17870 9630 13750 13917.73 1.66 0 -688 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3027 21.42 2.11 12 0.38 661.00 6710.00 33950 20240401 -58.29 11200 20241210 26.43 19660 -27.98 20250319 12520 13.10 20250203 29900 -52.64 20240412 11200 26.43 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
8 20250411 101154 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14050 300 2 2.18 788659480 56861 41.36 13700 14070 13550 17870 9630 13750 13869.95 1.66 0 942 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3004 21.26 2.09 12 0.27 661.00 6710.00 33950 20240401 -58.62 11200 20241210 25.45 19660 -28.54 20250319 12520 12.22 20250203 29900 -53.01 20240412 11200 25.45 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
9 20250411 091157 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13850 100 2 0.73 151004950 11002 8.00 13700 13850 13550 17870 9630 13750 13725.23 1.66 0 832 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 2961 20.95 2.06 12 0.05 661.00 6710.00 33950 20240401 -59.20 11200 20241210 23.66 19660 -29.55 20250319 12520 10.62 20250203 29900 -53.68 20240412 11200 23.66 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
10 20250410 161143 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13750 860 2 6.67 1881044765 137488 142.79 13700 14100 13510 16750 9030 12890 13681.52 1.40 0 41967 13423 13156 12933 12666 12443 13045 12555 107 3860 500 9020 10 1 21377882 2939 20.80 2.05 12 0.64 661.00 6710.00 35700 20240329 -61.48 11200 20241210 22.77 19660 -30.06 20250319 12520 9.82 20250203 29900 -54.01 20240412 11200 22.77 20241210 2.24 Y 378340 500 106 억 299538 N N 8270 N 00 N
11 20250410 151150 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13780 890 2 6.90 1772821305 129623 134.62 13700 14100 13510 16750 9030 12890 13676.75 1.40 0 39585 13423 13156 12933 12666 12443 13045 12555 107 3860 500 9020 10 1 21377882 2946 20.85 2.05 12 0.61 661.00 6710.00 35700 20240329 -61.40 11200 20241210 23.04 19660 -29.91 20250319 12520 10.06 20250203 29900 -53.91 20240412 11200 23.04 20241210 2.24 Y 378340 500 106 억 299538 N N 12548 N 00 N
12 20250410 141145 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13660 770 2 5.97 1452791660 106283 110.38 13700 14100 13510 16750 9030 12890 13669.09 1.40 0 28178 13423 13156 12933 12666 12443 13045 12555 107 3860 500 9020 10 1 21377882 2920 20.67 2.04 12 0.50 661.00 6710.00 35700 20240329 -61.74 11200 20241210 21.96 19660 -30.52 20250319 12520 9.11 20250203 29900 -54.31 20240412 11200 21.96 20241210 2.24 Y 378340 500 106 억 299538 N N 12548 N 00 N