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
282880/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
20250414,161025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12770,370,2,2.98,110721255,8723,58.28,12600,12800,12440,16120,8680,12400,12692.85,1.70,0,491,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1423,9.04,0.81,12,0.08,1412.00,15827.00,26432,20240402,-51.69,11243,20241210,13.58,18840,-32.22,20250219,11250,13.51,20250409,23950,-46.68,20240503,11250,13.51,20250409,3.44,Y,282880,500,55 억,,189359,N,N,1145,N,00,N
20250414,151034,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12720,320,2,2.58,103324785,8143,54.40,12600,12800,12440,16120,8680,12400,12688.79,1.70,0,491,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1417,9.01,0.80,12,0.07,1412.00,15827.00,26432,20240402,-51.88,11243,20241210,13.14,18840,-32.48,20250219,11250,13.07,20250409,23950,-46.89,20240503,11250,13.07,20250409,3.44,Y,282880,500,55 억,,189359,N,N,2484,N,00,N
20250414,141033,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12710,310,2,2.50,98871445,7793,52.06,12600,12800,12440,16120,8680,12400,12687.21,1.70,0,403,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1416,9.00,0.80,12,0.07,1412.00,15827.00,26432,20240402,-51.91,11243,20241210,13.05,18840,-32.54,20250219,11250,12.98,20250409,23950,-46.93,20240503,11250,12.98,20250409,3.44,Y,282880,500,55 억,,189359,N,N,2484,N,00,N
20250414,131031,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12720,320,2,2.58,90150765,7107,47.48,12600,12800,12440,16120,8680,12400,12684.78,1.70,0,438,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1417,9.01,0.80,12,0.06,1412.00,15827.00,26432,20240402,-51.88,11243,20241210,13.14,18840,-32.48,20250219,11250,13.07,20250409,23950,-46.89,20240503,11250,13.07,20250409,3.44,Y,282880,500,55 억,,189359,N,N,2484,N,00,N
20250414,121034,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12760,360,2,2.90,76715835,6053,40.44,12600,12800,12440,16120,8680,12400,12674.02,1.70,0,267,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1422,9.04,0.81,12,0.05,1412.00,15827.00,26432,20240402,-51.73,11243,20241210,13.49,18840,-32.27,20250219,11250,13.42,20250409,23950,-46.72,20240503,11250,13.42,20250409,3.44,Y,282880,500,55 억,,189359,N,N,2484,N,00,N
20250414,111028,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12710,310,2,2.50,72919875,5755,38.45,12600,12800,12440,16120,8680,12400,12670.70,1.70,0,414,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1416,9.00,0.80,12,0.05,1412.00,15827.00,26432,20240402,-51.91,11243,20241210,13.05,18840,-32.54,20250219,11250,12.98,20250409,23950,-46.93,20240503,11250,12.98,20250409,3.44,Y,282880,500,55 억,,189359,N,N,2484,N,00,N
20250414,101030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12700,300,2,2.42,56968565,4499,30.06,12600,12800,12440,16120,8680,12400,12662.49,1.70,0,1095,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1415,8.99,0.80,12,0.04,1412.00,15827.00,26432,20240402,-51.95,11243,20241210,12.96,18840,-32.59,20250219,11250,12.89,20250409,23950,-46.97,20240503,11250,12.89,20250409,3.44,Y,282880,500,55 억,,189359,N,N,2484,N,00,N
20250414,091031,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12660,260,2,2.10,10038360,796,5.32,12600,12700,12440,16120,8680,12400,12611.01,1.70,0,304,12720,12560,12240,12080,11760,12640,12160,56,3720,500,8920,10,1,11141807,1411,8.97,0.80,12,0.01,1412.00,15827.00,26432,20240402,-52.10,11243,20241210,12.60,18840,-32.80,20250219,11250,12.53,20250409,23950,-47.14,20240503,11250,12.53,20250409,3.44,Y,282880,500,55 억,,189359,N,N,2484,N,00,N
20250411,161020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12400,150,2,1.22,182625990,14968,67.71,12170,12400,11920,15920,8580,12250,12201.10,1.69,0,1265,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1382,8.78,0.78,12,0.13,1412.00,15827.00,26432,20240402,-53.09,11243,20241210,10.29,18840,-34.18,20250219,11250,10.22,20250409,24400,-49.18,20240411,11250,10.22,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2484,N,00,N
20250411,151030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12380,130,2,1.06,166808530,13691,61.93,12170,12390,11920,15920,8580,12250,12183.81,1.69,0,1057,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1379,8.77,0.78,12,0.12,1412.00,15827.00,26432,20240402,-53.16,11243,20241210,10.11,18840,-34.29,20250219,11250,10.04,20250409,24400,-49.26,20240411,11250,10.04,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,N,00,N
20250411,141027,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12280,30,2,0.24,138715080,11417,51.65,12170,12370,11920,15920,8580,12250,12149.87,1.69,0,387,12630,12440,12070,11880,11510,12535,11975,56,3670,500,8820,10,1,11141807,1368,8.70,0.78,12,0.10,1412.00,15827.00,26432,20240402,-53.54,11243,20241210,9.22,18840,-34.82,20250219,11250,9.16,20250409,24400,-49.67,20240411,11250,9.16,20250409,3.51,Y,282880,500,55 억,,188109,N,N,2939,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 161025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12770 370 2 2.98 110721255 8723 58.28 12600 12800 12440 16120 8680 12400 12692.85 1.70 0 491 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1423 9.04 0.81 12 0.08 1412.00 15827.00 26432 20240402 -51.69 11243 20241210 13.58 18840 -32.22 20250219 11250 13.51 20250409 23950 -46.68 20240503 11250 13.51 20250409 3.44 Y 282880 500 55 억 189359 N N 1145 N 00 N
3 20250414 151034 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12720 320 2 2.58 103324785 8143 54.40 12600 12800 12440 16120 8680 12400 12688.79 1.70 0 491 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1417 9.01 0.80 12 0.07 1412.00 15827.00 26432 20240402 -51.88 11243 20241210 13.14 18840 -32.48 20250219 11250 13.07 20250409 23950 -46.89 20240503 11250 13.07 20250409 3.44 Y 282880 500 55 억 189359 N N 2484 N 00 N
4 20250414 141033 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12710 310 2 2.50 98871445 7793 52.06 12600 12800 12440 16120 8680 12400 12687.21 1.70 0 403 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1416 9.00 0.80 12 0.07 1412.00 15827.00 26432 20240402 -51.91 11243 20241210 13.05 18840 -32.54 20250219 11250 12.98 20250409 23950 -46.93 20240503 11250 12.98 20250409 3.44 Y 282880 500 55 억 189359 N N 2484 N 00 N
5 20250414 131031 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12720 320 2 2.58 90150765 7107 47.48 12600 12800 12440 16120 8680 12400 12684.78 1.70 0 438 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1417 9.01 0.80 12 0.06 1412.00 15827.00 26432 20240402 -51.88 11243 20241210 13.14 18840 -32.48 20250219 11250 13.07 20250409 23950 -46.89 20240503 11250 13.07 20250409 3.44 Y 282880 500 55 억 189359 N N 2484 N 00 N
6 20250414 121034 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12760 360 2 2.90 76715835 6053 40.44 12600 12800 12440 16120 8680 12400 12674.02 1.70 0 267 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1422 9.04 0.81 12 0.05 1412.00 15827.00 26432 20240402 -51.73 11243 20241210 13.49 18840 -32.27 20250219 11250 13.42 20250409 23950 -46.72 20240503 11250 13.42 20250409 3.44 Y 282880 500 55 억 189359 N N 2484 N 00 N
7 20250414 111028 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12710 310 2 2.50 72919875 5755 38.45 12600 12800 12440 16120 8680 12400 12670.70 1.70 0 414 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1416 9.00 0.80 12 0.05 1412.00 15827.00 26432 20240402 -51.91 11243 20241210 13.05 18840 -32.54 20250219 11250 12.98 20250409 23950 -46.93 20240503 11250 12.98 20250409 3.44 Y 282880 500 55 억 189359 N N 2484 N 00 N
8 20250414 101030 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12700 300 2 2.42 56968565 4499 30.06 12600 12800 12440 16120 8680 12400 12662.49 1.70 0 1095 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1415 8.99 0.80 12 0.04 1412.00 15827.00 26432 20240402 -51.95 11243 20241210 12.96 18840 -32.59 20250219 11250 12.89 20250409 23950 -46.97 20240503 11250 12.89 20250409 3.44 Y 282880 500 55 억 189359 N N 2484 N 00 N
9 20250414 091031 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12660 260 2 2.10 10038360 796 5.32 12600 12700 12440 16120 8680 12400 12611.01 1.70 0 304 12720 12560 12240 12080 11760 12640 12160 56 3720 500 8920 10 1 11141807 1411 8.97 0.80 12 0.01 1412.00 15827.00 26432 20240402 -52.10 11243 20241210 12.60 18840 -32.80 20250219 11250 12.53 20250409 23950 -47.14 20240503 11250 12.53 20250409 3.44 Y 282880 500 55 억 189359 N N 2484 N 00 N
10 20250411 161020 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12400 150 2 1.22 182625990 14968 67.71 12170 12400 11920 15920 8580 12250 12201.10 1.69 0 1265 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1382 8.78 0.78 12 0.13 1412.00 15827.00 26432 20240402 -53.09 11243 20241210 10.29 18840 -34.18 20250219 11250 10.22 20250409 24400 -49.18 20240411 11250 10.22 20250409 3.51 Y 282880 500 55 억 188109 N N 2484 N 00 N
11 20250411 151030 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12380 130 2 1.06 166808530 13691 61.93 12170 12390 11920 15920 8580 12250 12183.81 1.69 0 1057 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1379 8.77 0.78 12 0.12 1412.00 15827.00 26432 20240402 -53.16 11243 20241210 10.11 18840 -34.29 20250219 11250 10.04 20250409 24400 -49.26 20240411 11250 10.04 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N
12 20250411 141027 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12280 30 2 0.24 138715080 11417 51.65 12170 12370 11920 15920 8580 12250 12149.87 1.69 0 387 12630 12440 12070 11880 11510 12535 11975 56 3670 500 8820 10 1 11141807 1368 8.70 0.78 12 0.10 1412.00 15827.00 26432 20240402 -53.54 11243 20241210 9.22 18840 -34.82 20250219 11250 9.16 20250409 24400 -49.67 20240411 11250 9.16 20250409 3.51 Y 282880 500 55 억 188109 N N 2939 N 00 N