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
267320/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
20250414,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,330,2,9.85,15414480650,4246471,221.72,3405,3775,3360,4355,2345,3350,3629.92,2.52,0,151436,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1694,-30.16,2.27,12,9.22,-122.00,1619.00,4385,20250324,-16.08,1635,20241209,125.08,4385,-16.08,20250324,1775,107.32,20250131,4385,-16.08,20250324,1635,125.08,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,136295,N,00,N
20250414,151022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,290,2,8.66,14504674221,3997814,208.74,3405,3775,3360,4355,2345,3350,3628.18,2.52,0,205512,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1676,-29.84,2.25,12,8.68,-122.00,1619.00,4385,20250324,-16.99,1635,20241209,122.63,4385,-16.99,20250324,1775,105.07,20250131,4385,-16.99,20250324,1635,122.63,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,47981,N,00,N
20250414,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,250,2,7.46,13166170907,3630499,189.56,3405,3775,3360,4355,2345,3350,3626.57,2.52,0,168615,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1657,-29.51,2.22,12,7.89,-122.00,1619.00,4385,20250324,-17.90,1635,20241209,120.18,4385,-17.90,20250324,1775,102.82,20250131,4385,-17.90,20250324,1635,120.18,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,47981,N,00,N
20250414,131019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,310,2,9.25,12375552236,3412490,178.18,3405,3775,3360,4355,2345,3350,3626.57,2.52,0,215891,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1685,-30.00,2.26,12,7.41,-122.00,1619.00,4385,20250324,-16.53,1635,20241209,123.85,4385,-16.53,20250324,1775,106.20,20250131,4385,-16.53,20250324,1635,123.85,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,47981,N,00,N
20250414,121022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,290,2,8.66,11566364596,3190473,166.58,3405,3775,3360,4355,2345,3350,3625.31,2.52,0,187078,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1676,-29.84,2.25,12,6.93,-122.00,1619.00,4385,20250324,-16.99,1635,20241209,122.63,4385,-16.99,20250324,1775,105.07,20250131,4385,-16.99,20250324,1635,122.63,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,47981,N,00,N
20250414,111017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,310,2,9.25,10417173432,2875920,150.16,3405,3775,3360,4355,2345,3350,3622.24,2.52,0,255719,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1685,-30.00,2.26,12,6.25,-122.00,1619.00,4385,20250324,-16.53,1635,20241209,123.85,4385,-16.53,20250324,1775,106.20,20250131,4385,-16.53,20250324,1635,123.85,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,47981,N,00,N
20250414,101019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,240,2,7.16,8556270654,2367433,123.61,3405,3775,3360,4355,2345,3350,3614.19,2.52,0,251508,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1653,-29.43,2.22,12,5.14,-122.00,1619.00,4385,20250324,-18.13,1635,20241209,119.57,4385,-18.13,20250324,1775,102.25,20250131,4385,-18.13,20250324,1635,119.57,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,47981,N,00,N
20250414,091020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3540,190,2,5.67,1425309237,411898,21.51,3405,3555,3360,4355,2345,3350,3460.44,2.52,0,82967,3556,3452,3326,3222,3096,3505,3275,46,1005,100,2210,5,1,46032903,1630,-29.02,2.19,12,0.89,-122.00,1619.00,4385,20250324,-19.27,1635,20241209,116.51,4385,-19.27,20250324,1775,99.44,20250131,4385,-19.27,20250324,1635,116.51,20241209,1.65,Y,267320,100,46 억,,1161669,N,N,47981,N,00,N
20250411,161009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-15,5,-0.45,6207567736,1889705,76.77,3290,3430,3200,4370,2360,3365,3284.89,2.42,0,29868,3575,3470,3370,3265,3165,3420,3215,46,1005,100,2220,5,1,46032903,1542,-27.46,2.07,12,4.11,-122.00,1619.00,4385,20250324,-23.60,1635,20241209,104.89,4385,-23.60,20250324,1775,88.73,20250131,4385,-23.60,20250324,1635,104.89,20241209,1.62,Y,267320,100,46 억,,1114465,N,N,47981,N,00,N
20250411,151018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-20,5,-0.59,5942160021,1810232,73.54,3290,3430,3200,4370,2360,3365,3282.53,2.42,0,34602,3575,3470,3370,3265,3165,3420,3215,46,1005,100,2220,5,1,46032903,1540,-27.42,2.07,12,3.93,-122.00,1619.00,4385,20250324,-23.72,1635,20241209,104.59,4385,-23.72,20250324,1775,88.45,20250131,4385,-23.72,20250324,1635,104.59,20241209,1.62,Y,267320,100,46 억,,1114465,N,N,42950,N,00,N
20250411,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,-55,5,-1.63,5397356316,1647101,66.91,3290,3430,3200,4370,2360,3365,3276.87,2.42,0,79,3575,3470,3370,3265,3165,3420,3215,46,1005,100,2220,5,1,46032903,1524,-27.13,2.04,12,3.58,-122.00,1619.00,4385,20250324,-24.52,1635,20241209,102.45,4385,-24.52,20250324,1775,86.48,20250131,4385,-24.52,20250324,1635,102.45,20241209,1.62,Y,267320,100,46 억,,1114465,N,N,42950,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 161014 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 330 2 9.85 15414480650 4246471 221.72 3405 3775 3360 4355 2345 3350 3629.92 2.52 0 151436 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1694 -30.16 2.27 12 9.22 -122.00 1619.00 4385 20250324 -16.08 1635 20241209 125.08 4385 -16.08 20250324 1775 107.32 20250131 4385 -16.08 20250324 1635 125.08 20241209 1.65 Y 267320 100 46 억 1161669 N N 136295 N 00 N
3 20250414 151022 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 290 2 8.66 14504674221 3997814 208.74 3405 3775 3360 4355 2345 3350 3628.18 2.52 0 205512 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1676 -29.84 2.25 12 8.68 -122.00 1619.00 4385 20250324 -16.99 1635 20241209 122.63 4385 -16.99 20250324 1775 105.07 20250131 4385 -16.99 20250324 1635 122.63 20241209 1.65 Y 267320 100 46 억 1161669 N N 47981 N 00 N
4 20250414 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 250 2 7.46 13166170907 3630499 189.56 3405 3775 3360 4355 2345 3350 3626.57 2.52 0 168615 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1657 -29.51 2.22 12 7.89 -122.00 1619.00 4385 20250324 -17.90 1635 20241209 120.18 4385 -17.90 20250324 1775 102.82 20250131 4385 -17.90 20250324 1635 120.18 20241209 1.65 Y 267320 100 46 억 1161669 N N 47981 N 00 N
5 20250414 131019 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 310 2 9.25 12375552236 3412490 178.18 3405 3775 3360 4355 2345 3350 3626.57 2.52 0 215891 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1685 -30.00 2.26 12 7.41 -122.00 1619.00 4385 20250324 -16.53 1635 20241209 123.85 4385 -16.53 20250324 1775 106.20 20250131 4385 -16.53 20250324 1635 123.85 20241209 1.65 Y 267320 100 46 억 1161669 N N 47981 N 00 N
6 20250414 121022 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 290 2 8.66 11566364596 3190473 166.58 3405 3775 3360 4355 2345 3350 3625.31 2.52 0 187078 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1676 -29.84 2.25 12 6.93 -122.00 1619.00 4385 20250324 -16.99 1635 20241209 122.63 4385 -16.99 20250324 1775 105.07 20250131 4385 -16.99 20250324 1635 122.63 20241209 1.65 Y 267320 100 46 억 1161669 N N 47981 N 00 N
7 20250414 111017 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 310 2 9.25 10417173432 2875920 150.16 3405 3775 3360 4355 2345 3350 3622.24 2.52 0 255719 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1685 -30.00 2.26 12 6.25 -122.00 1619.00 4385 20250324 -16.53 1635 20241209 123.85 4385 -16.53 20250324 1775 106.20 20250131 4385 -16.53 20250324 1635 123.85 20241209 1.65 Y 267320 100 46 억 1161669 N N 47981 N 00 N
8 20250414 101019 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 240 2 7.16 8556270654 2367433 123.61 3405 3775 3360 4355 2345 3350 3614.19 2.52 0 251508 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1653 -29.43 2.22 12 5.14 -122.00 1619.00 4385 20250324 -18.13 1635 20241209 119.57 4385 -18.13 20250324 1775 102.25 20250131 4385 -18.13 20250324 1635 119.57 20241209 1.65 Y 267320 100 46 억 1161669 N N 47981 N 00 N
9 20250414 091020 57 100.00 KOSDAQ 기계·장비 N N N N N 3540 190 2 5.67 1425309237 411898 21.51 3405 3555 3360 4355 2345 3350 3460.44 2.52 0 82967 3556 3452 3326 3222 3096 3505 3275 46 1005 100 2210 5 1 46032903 1630 -29.02 2.19 12 0.89 -122.00 1619.00 4385 20250324 -19.27 1635 20241209 116.51 4385 -19.27 20250324 1775 99.44 20250131 4385 -19.27 20250324 1635 116.51 20241209 1.65 Y 267320 100 46 억 1161669 N N 47981 N 00 N
10 20250411 161009 57 100.00 KOSDAQ 기계·장비 N N N N N 3350 -15 5 -0.45 6207567736 1889705 76.77 3290 3430 3200 4370 2360 3365 3284.89 2.42 0 29868 3575 3470 3370 3265 3165 3420 3215 46 1005 100 2220 5 1 46032903 1542 -27.46 2.07 12 4.11 -122.00 1619.00 4385 20250324 -23.60 1635 20241209 104.89 4385 -23.60 20250324 1775 88.73 20250131 4385 -23.60 20250324 1635 104.89 20241209 1.62 Y 267320 100 46 억 1114465 N N 47981 N 00 N
11 20250411 151018 57 100.00 KOSDAQ 기계·장비 N N N N N 3345 -20 5 -0.59 5942160021 1810232 73.54 3290 3430 3200 4370 2360 3365 3282.53 2.42 0 34602 3575 3470 3370 3265 3165 3420 3215 46 1005 100 2220 5 1 46032903 1540 -27.42 2.07 12 3.93 -122.00 1619.00 4385 20250324 -23.72 1635 20241209 104.59 4385 -23.72 20250324 1775 88.45 20250131 4385 -23.72 20250324 1635 104.59 20241209 1.62 Y 267320 100 46 억 1114465 N N 42950 N 00 N
12 20250411 141016 57 100.00 KOSDAQ 기계·장비 N N N N N 3310 -55 5 -1.63 5397356316 1647101 66.91 3290 3430 3200 4370 2360 3365 3276.87 2.42 0 79 3575 3470 3370 3265 3165 3420 3215 46 1005 100 2220 5 1 46032903 1524 -27.13 2.04 12 3.58 -122.00 1619.00 4385 20250324 -24.52 1635 20241209 102.45 4385 -24.52 20250324 1775 86.48 20250131 4385 -24.52 20250324 1635 102.45 20241209 1.62 Y 267320 100 46 억 1114465 N N 42950 N 00 N