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
122640/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
20250414,160754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12700,200,2,1.60,303488950,24155,58.73,12600,12780,12450,16250,8750,12500,12562.23,1.73,0,1719,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2658,25.60,2.06,12,0.12,496.00,6179.00,24650,20240402,-48.48,7710,20241209,64.72,15210,-16.50,20250227,9420,34.82,20250102,22450,-43.43,20240716,7710,64.72,20241209,0.30,Y,122640,500,104 억,,362944,N,N,453,N,00,N
20250414,150800,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12620,120,2,0.96,280297490,22330,54.29,12600,12780,12450,16250,8750,12500,12552.51,1.73,0,1359,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2641,25.44,2.04,12,0.11,496.00,6179.00,24650,20240402,-48.80,7710,20241209,63.68,15210,-17.03,20250227,9420,33.97,20250102,22450,-43.79,20240716,7710,63.68,20241209,0.30,Y,122640,500,104 억,,362944,N,N,3918,N,00,N
20250414,140759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12590,90,2,0.72,259510070,20685,50.29,12600,12780,12450,16250,8750,12500,12545.81,1.73,0,437,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2635,25.38,2.04,12,0.10,496.00,6179.00,24650,20240402,-48.92,7710,20241209,63.29,15210,-17.23,20250227,9420,33.65,20250102,22450,-43.92,20240716,7710,63.29,20241209,0.30,Y,122640,500,104 억,,362944,N,N,3918,N,00,N
20250414,130757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12530,30,2,0.24,218382210,17419,42.35,12600,12780,12450,16250,8750,12500,12537.01,1.73,0,-2157,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2623,25.26,2.03,12,0.08,496.00,6179.00,24650,20240402,-49.17,7710,20241209,62.52,15210,-17.62,20250227,9420,33.01,20250102,22450,-44.19,20240716,7710,62.52,20241209,0.30,Y,122640,500,104 억,,362944,N,N,3918,N,00,N
20250414,120800,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12530,30,2,0.24,186817910,14902,36.23,12600,12780,12450,16250,8750,12500,12536.43,1.73,0,-2536,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2623,25.26,2.03,12,0.07,496.00,6179.00,24650,20240402,-49.17,7710,20241209,62.52,15210,-17.62,20250227,9420,33.01,20250102,22450,-44.19,20240716,7710,62.52,20241209,0.30,Y,122640,500,104 억,,362944,N,N,3918,N,00,N
20250414,110755,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12510,10,2,0.08,156084900,12451,30.27,12600,12780,12450,16250,8750,12500,12535.93,1.73,0,-2621,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2618,25.22,2.02,12,0.06,496.00,6179.00,24650,20240402,-49.25,7710,20241209,62.26,15210,-17.75,20250227,9420,32.80,20250102,22450,-44.28,20240716,7710,62.26,20241209,0.30,Y,122640,500,104 억,,362944,N,N,3918,N,00,N
20250414,100757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12500,0,3,0.00,130591630,10414,25.32,12600,12780,12450,16250,8750,12500,12540.01,1.73,0,-2145,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2616,25.20,2.02,12,0.05,496.00,6179.00,24650,20240402,-49.29,7710,20241209,62.13,15210,-17.82,20250227,9420,32.70,20250102,22450,-44.32,20240716,7710,62.13,20241209,0.30,Y,122640,500,104 억,,362944,N,N,3918,N,00,N
20250414,090758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12590,90,2,0.72,5759960,457,1.11,12600,12780,12540,16250,8750,12500,12603.85,1.73,0,-235,13086,12792,12496,12202,11906,12940,12350,105,3750,500,8750,10,1,20930108,2635,25.38,2.04,12,0.00,496.00,6179.00,24650,20240402,-48.92,7710,20241209,63.29,15210,-17.23,20250227,9420,33.65,20250102,22450,-43.92,20240716,7710,63.29,20241209,0.30,Y,122640,500,104 억,,362944,N,N,3918,N,00,N
20250411,160749,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12500,10,2,0.08,514338255,41129,79.67,12200,12790,12200,16230,8750,12490,12505.49,1.71,0,5243,13136,12812,12586,12262,12036,12700,12150,105,3740,500,8740,10,1,20930108,2616,25.20,2.02,12,0.20,496.00,6179.00,28100,20240401,-55.52,7710,20241209,62.13,15210,-17.82,20250227,9420,32.70,20250102,22450,-44.32,20240716,7710,62.13,20241209,0.30,Y,122640,500,104 억,,357703,N,N,3918,N,00,N
20250411,150756,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12460,-30,5,-0.24,481096475,38460,74.50,12200,12790,12200,16230,8750,12490,12509.01,1.71,0,6018,13136,12812,12586,12262,12036,12700,12150,105,3740,500,8740,10,1,20930108,2608,25.12,2.02,12,0.18,496.00,6179.00,28100,20240401,-55.66,7710,20241209,61.61,15210,-18.08,20250227,9420,32.27,20250102,22450,-44.50,20240716,7710,61.61,20241209,0.30,Y,122640,500,104 억,,357703,N,N,1217,N,00,N
20250411,140755,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12500,10,2,0.08,445273575,35589,68.94,12200,12790,12200,16230,8750,12490,12511.55,1.71,0,6298,13136,12812,12586,12262,12036,12700,12150,105,3740,500,8740,10,1,20930108,2616,25.20,2.02,12,0.17,496.00,6179.00,28100,20240401,-55.52,7710,20241209,62.13,15210,-17.82,20250227,9420,32.70,20250102,22450,-44.32,20240716,7710,62.13,20241209,0.30,Y,122640,500,104 억,,357703,N,N,1217,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 160754 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12700 200 2 1.60 303488950 24155 58.73 12600 12780 12450 16250 8750 12500 12562.23 1.73 0 1719 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2658 25.60 2.06 12 0.12 496.00 6179.00 24650 20240402 -48.48 7710 20241209 64.72 15210 -16.50 20250227 9420 34.82 20250102 22450 -43.43 20240716 7710 64.72 20241209 0.30 Y 122640 500 104 억 362944 N N 453 N 00 N
3 20250414 150800 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12620 120 2 0.96 280297490 22330 54.29 12600 12780 12450 16250 8750 12500 12552.51 1.73 0 1359 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2641 25.44 2.04 12 0.11 496.00 6179.00 24650 20240402 -48.80 7710 20241209 63.68 15210 -17.03 20250227 9420 33.97 20250102 22450 -43.79 20240716 7710 63.68 20241209 0.30 Y 122640 500 104 억 362944 N N 3918 N 00 N
4 20250414 140759 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12590 90 2 0.72 259510070 20685 50.29 12600 12780 12450 16250 8750 12500 12545.81 1.73 0 437 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2635 25.38 2.04 12 0.10 496.00 6179.00 24650 20240402 -48.92 7710 20241209 63.29 15210 -17.23 20250227 9420 33.65 20250102 22450 -43.92 20240716 7710 63.29 20241209 0.30 Y 122640 500 104 억 362944 N N 3918 N 00 N
5 20250414 130757 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12530 30 2 0.24 218382210 17419 42.35 12600 12780 12450 16250 8750 12500 12537.01 1.73 0 -2157 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2623 25.26 2.03 12 0.08 496.00 6179.00 24650 20240402 -49.17 7710 20241209 62.52 15210 -17.62 20250227 9420 33.01 20250102 22450 -44.19 20240716 7710 62.52 20241209 0.30 Y 122640 500 104 억 362944 N N 3918 N 00 N
6 20250414 120800 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12530 30 2 0.24 186817910 14902 36.23 12600 12780 12450 16250 8750 12500 12536.43 1.73 0 -2536 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2623 25.26 2.03 12 0.07 496.00 6179.00 24650 20240402 -49.17 7710 20241209 62.52 15210 -17.62 20250227 9420 33.01 20250102 22450 -44.19 20240716 7710 62.52 20241209 0.30 Y 122640 500 104 억 362944 N N 3918 N 00 N
7 20250414 110755 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12510 10 2 0.08 156084900 12451 30.27 12600 12780 12450 16250 8750 12500 12535.93 1.73 0 -2621 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2618 25.22 2.02 12 0.06 496.00 6179.00 24650 20240402 -49.25 7710 20241209 62.26 15210 -17.75 20250227 9420 32.80 20250102 22450 -44.28 20240716 7710 62.26 20241209 0.30 Y 122640 500 104 억 362944 N N 3918 N 00 N
8 20250414 100757 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12500 0 3 0.00 130591630 10414 25.32 12600 12780 12450 16250 8750 12500 12540.01 1.73 0 -2145 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2616 25.20 2.02 12 0.05 496.00 6179.00 24650 20240402 -49.29 7710 20241209 62.13 15210 -17.82 20250227 9420 32.70 20250102 22450 -44.32 20240716 7710 62.13 20241209 0.30 Y 122640 500 104 억 362944 N N 3918 N 00 N
9 20250414 090758 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12590 90 2 0.72 5759960 457 1.11 12600 12780 12540 16250 8750 12500 12603.85 1.73 0 -235 13086 12792 12496 12202 11906 12940 12350 105 3750 500 8750 10 1 20930108 2635 25.38 2.04 12 0.00 496.00 6179.00 24650 20240402 -48.92 7710 20241209 63.29 15210 -17.23 20250227 9420 33.65 20250102 22450 -43.92 20240716 7710 63.29 20241209 0.30 Y 122640 500 104 억 362944 N N 3918 N 00 N
10 20250411 160749 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12500 10 2 0.08 514338255 41129 79.67 12200 12790 12200 16230 8750 12490 12505.49 1.71 0 5243 13136 12812 12586 12262 12036 12700 12150 105 3740 500 8740 10 1 20930108 2616 25.20 2.02 12 0.20 496.00 6179.00 28100 20240401 -55.52 7710 20241209 62.13 15210 -17.82 20250227 9420 32.70 20250102 22450 -44.32 20240716 7710 62.13 20241209 0.30 Y 122640 500 104 억 357703 N N 3918 N 00 N
11 20250411 150756 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12460 -30 5 -0.24 481096475 38460 74.50 12200 12790 12200 16230 8750 12490 12509.01 1.71 0 6018 13136 12812 12586 12262 12036 12700 12150 105 3740 500 8740 10 1 20930108 2608 25.12 2.02 12 0.18 496.00 6179.00 28100 20240401 -55.66 7710 20241209 61.61 15210 -18.08 20250227 9420 32.27 20250102 22450 -44.50 20240716 7710 61.61 20241209 0.30 Y 122640 500 104 억 357703 N N 1217 N 00 N
12 20250411 140755 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12500 10 2 0.08 445273575 35589 68.94 12200 12790 12200 16230 8750 12490 12511.55 1.71 0 6298 13136 12812 12586 12262 12036 12700 12150 105 3740 500 8740 10 1 20930108 2616 25.20 2.02 12 0.17 496.00 6179.00 28100 20240401 -55.52 7710 20241209 62.13 15210 -17.82 20250227 9420 32.70 20250102 22450 -44.32 20240716 7710 62.13 20241209 0.30 Y 122640 500 104 억 357703 N N 1217 N 00 N