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
232680/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
20250414,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,240,2,3.07,699336440,87504,109.70,7890,8110,7800,10150,5470,7810,7991.98,2.44,0,1867,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,1009,19.30,2.70,12,0.70,417.00,2981.00,11760,20250219,-31.55,5680,20241209,41.73,11760,-31.55,20250219,6310,27.58,20250102,11760,-31.55,20250219,5680,41.73,20241209,3.67,Y,232680,500,62 억,,305397,N,N,4894,N,00,N
20250414,150947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,230,2,2.94,671066415,83990,105.30,7890,8110,7800,10150,5470,7810,7989.84,2.44,0,1673,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,1008,19.28,2.70,12,0.67,417.00,2981.00,11760,20250219,-31.63,5680,20241209,41.55,11760,-31.63,20250219,6310,27.42,20250102,11760,-31.63,20250219,5680,41.55,20241209,3.67,Y,232680,500,62 억,,305397,N,N,7917,N,00,N
20250414,140946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,300,2,3.84,610404695,76471,95.87,7890,8110,7800,10150,5470,7810,7982.17,2.44,0,-509,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,1017,19.45,2.72,12,0.61,417.00,2981.00,11760,20250219,-31.04,5680,20241209,42.78,11760,-31.04,20250219,6310,28.53,20250102,11760,-31.04,20250219,5680,42.78,20241209,3.67,Y,232680,500,62 억,,305397,N,N,7917,N,00,N
20250414,130944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,210,2,2.69,521949620,65512,82.13,7890,8090,7800,10150,5470,7810,7967.24,2.44,0,-1320,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,1005,19.23,2.69,12,0.52,417.00,2981.00,11760,20250219,-31.80,5680,20241209,41.20,11760,-31.80,20250219,6310,27.10,20250102,11760,-31.80,20250219,5680,41.20,20241209,3.67,Y,232680,500,62 억,,305397,N,N,7917,N,00,N
20250414,120946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,200,2,2.56,470592850,59117,74.12,7890,8090,7800,10150,5470,7810,7960.36,2.44,0,-800,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,1004,19.21,2.69,12,0.47,417.00,2981.00,11760,20250219,-31.89,5680,20241209,41.02,11760,-31.89,20250219,6310,26.94,20250102,11760,-31.89,20250219,5680,41.02,20241209,3.67,Y,232680,500,62 억,,305397,N,N,7917,N,00,N
20250414,110942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,180,2,2.30,421278380,52962,66.40,7890,8090,7800,10150,5470,7810,7954.35,2.44,0,-3981,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,1001,19.16,2.68,12,0.42,417.00,2981.00,11760,20250219,-32.06,5680,20241209,40.67,11760,-32.06,20250219,6310,26.62,20250102,11760,-32.06,20250219,5680,40.67,20241209,3.67,Y,232680,500,62 억,,305397,N,N,7917,N,00,N
20250414,100944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,130,2,1.66,294959060,37143,46.57,7890,8090,7800,10150,5470,7810,7941.17,2.44,0,-2648,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,995,19.04,2.66,12,0.30,417.00,2981.00,11760,20250219,-32.48,5680,20241209,39.79,11760,-32.48,20250219,6310,25.83,20250102,11760,-32.48,20250219,5680,39.79,20241209,3.67,Y,232680,500,62 억,,305397,N,N,7917,N,00,N
20250414,090945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,90,2,1.15,66281980,8435,10.58,7890,7910,7800,10150,5470,7810,7857.97,2.44,0,-2744,8236,8022,7636,7422,7036,8130,7530,63,2340,500,4990,10,1,12534234,990,18.94,2.65,12,0.07,417.00,2981.00,11760,20250219,-32.82,5680,20241209,39.08,11760,-32.82,20250219,6310,25.20,20250102,11760,-32.82,20250219,5680,39.08,20241209,3.67,Y,232680,500,62 억,,305397,N,N,7917,N,00,N
20250411,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,370,2,4.97,597530455,78788,87.35,7300,7850,7250,9670,5210,7440,7584.03,2.49,0,-6384,7606,7522,7416,7332,7226,7535,7345,63,2230,500,4760,10,1,12534234,979,18.73,2.62,12,0.63,417.00,2981.00,11760,20250219,-33.59,5680,20241209,37.50,11760,-33.59,20250219,6310,23.77,20250102,11760,-33.59,20250219,5680,37.50,20241209,3.80,Y,232680,500,62 억,,311505,N,N,7917,N,00,N
20250411,150943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,390,2,5.24,569600065,75214,83.39,7300,7850,7250,9670,5210,7440,7573.06,2.49,0,-4924,7606,7522,7416,7332,7226,7535,7345,63,2230,500,4760,10,1,12534234,981,18.78,2.63,12,0.60,417.00,2981.00,11760,20250219,-33.42,5680,20241209,37.85,11760,-33.42,20250219,6310,24.09,20250102,11760,-33.42,20250219,5680,37.85,20241209,3.80,Y,232680,500,62 억,,311505,N,N,1105,N,00,N
20250411,140941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,300,2,4.03,493534190,65427,72.54,7300,7770,7250,9670,5210,7440,7543.28,2.49,0,-2970,7606,7522,7416,7332,7226,7535,7345,63,2230,500,4760,10,1,12534234,970,18.56,2.60,12,0.52,417.00,2981.00,11760,20250219,-34.18,5680,20241209,36.27,11760,-34.18,20250219,6310,22.66,20250102,11760,-34.18,20250219,5680,36.27,20241209,3.80,Y,232680,500,62 억,,311505,N,N,1105,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 160939 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 240 2 3.07 699336440 87504 109.70 7890 8110 7800 10150 5470 7810 7991.98 2.44 0 1867 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 1009 19.30 2.70 12 0.70 417.00 2981.00 11760 20250219 -31.55 5680 20241209 41.73 11760 -31.55 20250219 6310 27.58 20250102 11760 -31.55 20250219 5680 41.73 20241209 3.67 Y 232680 500 62 억 305397 N N 4894 N 00 N
3 20250414 150947 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 230 2 2.94 671066415 83990 105.30 7890 8110 7800 10150 5470 7810 7989.84 2.44 0 1673 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 1008 19.28 2.70 12 0.67 417.00 2981.00 11760 20250219 -31.63 5680 20241209 41.55 11760 -31.63 20250219 6310 27.42 20250102 11760 -31.63 20250219 5680 41.55 20241209 3.67 Y 232680 500 62 억 305397 N N 7917 N 00 N
4 20250414 140946 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 300 2 3.84 610404695 76471 95.87 7890 8110 7800 10150 5470 7810 7982.17 2.44 0 -509 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 1017 19.45 2.72 12 0.61 417.00 2981.00 11760 20250219 -31.04 5680 20241209 42.78 11760 -31.04 20250219 6310 28.53 20250102 11760 -31.04 20250219 5680 42.78 20241209 3.67 Y 232680 500 62 억 305397 N N 7917 N 00 N
5 20250414 130944 57 100.00 KOSDAQ 기계·장비 N N N N N 8020 210 2 2.69 521949620 65512 82.13 7890 8090 7800 10150 5470 7810 7967.24 2.44 0 -1320 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 1005 19.23 2.69 12 0.52 417.00 2981.00 11760 20250219 -31.80 5680 20241209 41.20 11760 -31.80 20250219 6310 27.10 20250102 11760 -31.80 20250219 5680 41.20 20241209 3.67 Y 232680 500 62 억 305397 N N 7917 N 00 N
6 20250414 120946 57 100.00 KOSDAQ 기계·장비 N N N N N 8010 200 2 2.56 470592850 59117 74.12 7890 8090 7800 10150 5470 7810 7960.36 2.44 0 -800 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 1004 19.21 2.69 12 0.47 417.00 2981.00 11760 20250219 -31.89 5680 20241209 41.02 11760 -31.89 20250219 6310 26.94 20250102 11760 -31.89 20250219 5680 41.02 20241209 3.67 Y 232680 500 62 억 305397 N N 7917 N 00 N
7 20250414 110942 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 180 2 2.30 421278380 52962 66.40 7890 8090 7800 10150 5470 7810 7954.35 2.44 0 -3981 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 1001 19.16 2.68 12 0.42 417.00 2981.00 11760 20250219 -32.06 5680 20241209 40.67 11760 -32.06 20250219 6310 26.62 20250102 11760 -32.06 20250219 5680 40.67 20241209 3.67 Y 232680 500 62 억 305397 N N 7917 N 00 N
8 20250414 100944 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 130 2 1.66 294959060 37143 46.57 7890 8090 7800 10150 5470 7810 7941.17 2.44 0 -2648 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 995 19.04 2.66 12 0.30 417.00 2981.00 11760 20250219 -32.48 5680 20241209 39.79 11760 -32.48 20250219 6310 25.83 20250102 11760 -32.48 20250219 5680 39.79 20241209 3.67 Y 232680 500 62 억 305397 N N 7917 N 00 N
9 20250414 090945 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 90 2 1.15 66281980 8435 10.58 7890 7910 7800 10150 5470 7810 7857.97 2.44 0 -2744 8236 8022 7636 7422 7036 8130 7530 63 2340 500 4990 10 1 12534234 990 18.94 2.65 12 0.07 417.00 2981.00 11760 20250219 -32.82 5680 20241209 39.08 11760 -32.82 20250219 6310 25.20 20250102 11760 -32.82 20250219 5680 39.08 20241209 3.67 Y 232680 500 62 억 305397 N N 7917 N 00 N
10 20250411 160935 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 370 2 4.97 597530455 78788 87.35 7300 7850 7250 9670 5210 7440 7584.03 2.49 0 -6384 7606 7522 7416 7332 7226 7535 7345 63 2230 500 4760 10 1 12534234 979 18.73 2.62 12 0.63 417.00 2981.00 11760 20250219 -33.59 5680 20241209 37.50 11760 -33.59 20250219 6310 23.77 20250102 11760 -33.59 20250219 5680 37.50 20241209 3.80 Y 232680 500 62 억 311505 N N 7917 N 00 N
11 20250411 150943 57 100.00 KOSDAQ 기계·장비 N N N N N 7830 390 2 5.24 569600065 75214 83.39 7300 7850 7250 9670 5210 7440 7573.06 2.49 0 -4924 7606 7522 7416 7332 7226 7535 7345 63 2230 500 4760 10 1 12534234 981 18.78 2.63 12 0.60 417.00 2981.00 11760 20250219 -33.42 5680 20241209 37.85 11760 -33.42 20250219 6310 24.09 20250102 11760 -33.42 20250219 5680 37.85 20241209 3.80 Y 232680 500 62 억 311505 N N 1105 N 00 N
12 20250411 140941 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 300 2 4.03 493534190 65427 72.54 7300 7770 7250 9670 5210 7440 7543.28 2.49 0 -2970 7606 7522 7416 7332 7226 7535 7345 63 2230 500 4760 10 1 12534234 970 18.56 2.60 12 0.52 417.00 2981.00 11760 20250219 -34.18 5680 20241209 36.27 11760 -34.18 20250219 6310 22.66 20250102 11760 -34.18 20250219 5680 36.27 20241209 3.80 Y 232680 500 62 억 311505 N N 1105 N 00 N