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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
108230/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
20250414,160736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4020,75,2,1.90,137214800,34343,64.88,3980,4030,3925,5120,2765,3945,3995.42,3.47,0,3106,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1529,4.30,0.36,12,0.09,934.00,11279.00,8920,20240619,-54.93,3630,20250409,10.74,4945,-18.71,20250121,3630,10.74,20250409,8920,-54.93,20240619,3630,10.74,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,863,N,00,N
20250414,150742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4015,70,2,1.77,122665160,30724,58.04,3980,4030,3925,5120,2765,3945,3992.49,3.47,0,1385,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1527,4.30,0.36,12,0.08,934.00,11279.00,8920,20240619,-54.99,3630,20250409,10.61,4945,-18.81,20250121,3630,10.61,20250409,8920,-54.99,20240619,3630,10.61,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,3790,N,00,N
20250414,140740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3980,35,2,0.89,104545730,26197,49.49,3980,4030,3925,5120,2765,3945,3990.75,3.47,0,-354,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1513,4.26,0.35,12,0.07,934.00,11279.00,8920,20240619,-55.38,3630,20250409,9.64,4945,-19.51,20250121,3630,9.64,20250409,8920,-55.38,20240619,3630,9.64,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,3790,N,00,N
20250414,130739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3990,45,2,1.14,99101915,24828,46.91,3980,4030,3925,5120,2765,3945,3991.54,3.47,0,17,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1517,4.27,0.35,12,0.07,934.00,11279.00,8920,20240619,-55.27,3630,20250409,9.92,4945,-19.31,20250121,3630,9.92,20250409,8920,-55.27,20240619,3630,9.92,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,3790,N,00,N
20250414,120742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4005,60,2,1.52,87386535,21893,41.36,3980,4030,3925,5120,2765,3945,3991.53,3.47,0,297,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1523,4.29,0.36,12,0.06,934.00,11279.00,8920,20240619,-55.10,3630,20250409,10.33,4945,-19.01,20250121,3630,10.33,20250409,8920,-55.10,20240619,3630,10.33,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,3790,N,00,N
20250414,110737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3995,50,2,1.27,73580140,18446,34.85,3980,4030,3925,5120,2765,3945,3988.95,3.47,0,-931,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1519,4.28,0.35,12,0.05,934.00,11279.00,8920,20240619,-55.21,3630,20250409,10.06,4945,-19.21,20250121,3630,10.06,20250409,8920,-55.21,20240619,3630,10.06,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,3790,N,00,N
20250414,100740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3995,50,2,1.27,53110480,13317,25.16,3980,4030,3925,5120,2765,3945,3988.17,3.47,0,-1301,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1519,4.28,0.35,12,0.04,934.00,11279.00,8920,20240619,-55.21,3630,20250409,10.06,4945,-19.21,20250121,3630,10.06,20250409,8920,-55.21,20240619,3630,10.06,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,3790,N,00,N
20250414,090740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3940,-5,5,-0.13,1016070,257,0.49,3980,3980,3925,5120,2765,3945,3953.58,3.47,0,-163,4008,3976,3923,3891,3838,3992,3907,191,1175,500,2760,5,1,38023245,1498,4.22,0.35,12,0.00,934.00,11279.00,8920,20240619,-55.83,3630,20250409,8.54,4945,-20.32,20250121,3630,8.54,20250409,8920,-55.83,20240619,3630,8.54,20250409,1.59,Y,108230,500,191 억,,1319967,N,N,3790,N,00,N
20250411,160731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3945,25,2,0.64,207334992,52931,48.44,3915,3955,3870,5090,2745,3920,3917.07,3.45,0,6690,4033,3976,3883,3826,3733,4005,3855,191,1170,500,2740,5,1,38023245,1500,4.22,0.35,12,0.14,934.00,11279.00,8920,20240619,-55.77,3630,20250409,8.68,4945,-20.22,20250121,3630,8.68,20250409,8920,-55.77,20240619,3630,8.68,20250409,1.60,Y,108230,500,191 억,,1313687,N,N,3790,N,00,N
20250411,150738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3940,20,2,0.51,175487782,44813,41.01,3915,3955,3870,5090,2745,3920,3916.00,3.45,0,1896,4033,3976,3883,3826,3733,4005,3855,191,1170,500,2740,5,1,38023245,1498,4.22,0.35,12,0.12,934.00,11279.00,8920,20240619,-55.83,3630,20250409,8.54,4945,-20.32,20250121,3630,8.54,20250409,8920,-55.83,20240619,3630,8.54,20250409,1.60,Y,108230,500,191 억,,1313687,N,N,1613,N,00,N
20250411,140737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,3935,15,2,0.38,120366595,30776,28.16,3915,3950,3870,5090,2745,3920,3911.05,3.45,0,-6667,4033,3976,3883,3826,3733,4005,3855,191,1170,500,2740,5,1,38023245,1496,4.21,0.35,12,0.08,934.00,11279.00,8920,20240619,-55.89,3630,20250409,8.40,4945,-20.42,20250121,3630,8.40,20250409,8920,-55.89,20240619,3630,8.40,20250409,1.60,Y,108230,500,191 억,,1313687,N,N,1613,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 20250414 160736 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4020 75 2 1.90 137214800 34343 64.88 3980 4030 3925 5120 2765 3945 3995.42 3.47 0 3106 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1529 4.30 0.36 12 0.09 934.00 11279.00 8920 20240619 -54.93 3630 20250409 10.74 4945 -18.71 20250121 3630 10.74 20250409 8920 -54.93 20240619 3630 10.74 20250409 1.59 Y 108230 500 191 억 1319967 N N 863 N 00 N
3 20250414 150742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4015 70 2 1.77 122665160 30724 58.04 3980 4030 3925 5120 2765 3945 3992.49 3.47 0 1385 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1527 4.30 0.36 12 0.08 934.00 11279.00 8920 20240619 -54.99 3630 20250409 10.61 4945 -18.81 20250121 3630 10.61 20250409 8920 -54.99 20240619 3630 10.61 20250409 1.59 Y 108230 500 191 억 1319967 N N 3790 N 00 N
4 20250414 140740 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3980 35 2 0.89 104545730 26197 49.49 3980 4030 3925 5120 2765 3945 3990.75 3.47 0 -354 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1513 4.26 0.35 12 0.07 934.00 11279.00 8920 20240619 -55.38 3630 20250409 9.64 4945 -19.51 20250121 3630 9.64 20250409 8920 -55.38 20240619 3630 9.64 20250409 1.59 Y 108230 500 191 억 1319967 N N 3790 N 00 N
5 20250414 130739 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3990 45 2 1.14 99101915 24828 46.91 3980 4030 3925 5120 2765 3945 3991.54 3.47 0 17 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1517 4.27 0.35 12 0.07 934.00 11279.00 8920 20240619 -55.27 3630 20250409 9.92 4945 -19.31 20250121 3630 9.92 20250409 8920 -55.27 20240619 3630 9.92 20250409 1.59 Y 108230 500 191 억 1319967 N N 3790 N 00 N
6 20250414 120742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4005 60 2 1.52 87386535 21893 41.36 3980 4030 3925 5120 2765 3945 3991.53 3.47 0 297 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1523 4.29 0.36 12 0.06 934.00 11279.00 8920 20240619 -55.10 3630 20250409 10.33 4945 -19.01 20250121 3630 10.33 20250409 8920 -55.10 20240619 3630 10.33 20250409 1.59 Y 108230 500 191 억 1319967 N N 3790 N 00 N
7 20250414 110737 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3995 50 2 1.27 73580140 18446 34.85 3980 4030 3925 5120 2765 3945 3988.95 3.47 0 -931 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1519 4.28 0.35 12 0.05 934.00 11279.00 8920 20240619 -55.21 3630 20250409 10.06 4945 -19.21 20250121 3630 10.06 20250409 8920 -55.21 20240619 3630 10.06 20250409 1.59 Y 108230 500 191 억 1319967 N N 3790 N 00 N
8 20250414 100740 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3995 50 2 1.27 53110480 13317 25.16 3980 4030 3925 5120 2765 3945 3988.17 3.47 0 -1301 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1519 4.28 0.35 12 0.04 934.00 11279.00 8920 20240619 -55.21 3630 20250409 10.06 4945 -19.21 20250121 3630 10.06 20250409 8920 -55.21 20240619 3630 10.06 20250409 1.59 Y 108230 500 191 억 1319967 N N 3790 N 00 N
9 20250414 090740 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3940 -5 5 -0.13 1016070 257 0.49 3980 3980 3925 5120 2765 3945 3953.58 3.47 0 -163 4008 3976 3923 3891 3838 3992 3907 191 1175 500 2760 5 1 38023245 1498 4.22 0.35 12 0.00 934.00 11279.00 8920 20240619 -55.83 3630 20250409 8.54 4945 -20.32 20250121 3630 8.54 20250409 8920 -55.83 20240619 3630 8.54 20250409 1.59 Y 108230 500 191 억 1319967 N N 3790 N 00 N
10 20250411 160731 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3945 25 2 0.64 207334992 52931 48.44 3915 3955 3870 5090 2745 3920 3917.07 3.45 0 6690 4033 3976 3883 3826 3733 4005 3855 191 1170 500 2740 5 1 38023245 1500 4.22 0.35 12 0.14 934.00 11279.00 8920 20240619 -55.77 3630 20250409 8.68 4945 -20.22 20250121 3630 8.68 20250409 8920 -55.77 20240619 3630 8.68 20250409 1.60 Y 108230 500 191 억 1313687 N N 3790 N 00 N
11 20250411 150738 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3940 20 2 0.51 175487782 44813 41.01 3915 3955 3870 5090 2745 3920 3916.00 3.45 0 1896 4033 3976 3883 3826 3733 4005 3855 191 1170 500 2740 5 1 38023245 1498 4.22 0.35 12 0.12 934.00 11279.00 8920 20240619 -55.83 3630 20250409 8.54 4945 -20.32 20250121 3630 8.54 20250409 8920 -55.83 20240619 3630 8.54 20250409 1.60 Y 108230 500 191 억 1313687 N N 1613 N 00 N
12 20250411 140737 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 3935 15 2 0.38 120366595 30776 28.16 3915 3950 3870 5090 2745 3920 3911.05 3.45 0 -6667 4033 3976 3883 3826 3733 4005 3855 191 1170 500 2740 5 1 38023245 1496 4.21 0.35 12 0.08 934.00 11279.00 8920 20240619 -55.89 3630 20250409 8.40 4945 -20.42 20250121 3630 8.40 20250409 8920 -55.89 20240619 3630 8.40 20250409 1.60 Y 108230 500 191 억 1313687 N N 1613 N 00 N