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
319400/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
20250414,161100,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3690,150,2,4.24,1649198095,450670,96.09,3580,3720,3550,4600,2480,3540,3659.34,1.80,0,27167,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4349,16.11,2.37,12,0.38,229.00,1554.00,4740,20250207,-22.15,2450,20240805,50.61,4740,-22.15,20250207,3170,16.40,20250407,4740,-22.15,20250207,2450,50.61,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,12799,N,00,N
20250414,151109,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3710,170,2,4.80,1570093405,429268,91.53,3580,3720,3550,4600,2480,3540,3657.61,1.80,0,21556,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4372,16.20,2.39,12,0.36,229.00,1554.00,4740,20250207,-21.73,2450,20240805,51.43,4740,-21.73,20250207,3170,17.03,20250407,4740,-21.73,20250207,2450,51.43,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,22588,N,00,N
20250414,141108,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3690,150,2,4.24,1118698120,307352,65.54,3580,3690,3550,4600,2480,3540,3639.79,1.80,0,21729,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4349,16.11,2.37,12,0.26,229.00,1554.00,4740,20250207,-22.15,2450,20240805,50.61,4740,-22.15,20250207,3170,16.40,20250407,4740,-22.15,20250207,2450,50.61,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,22588,N,00,N
20250414,131106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3680,140,2,3.95,1009544214,277697,59.21,3580,3690,3550,4600,2480,3540,3635.42,1.80,0,19263,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4337,16.07,2.37,12,0.24,229.00,1554.00,4740,20250207,-22.36,2450,20240805,50.20,4740,-22.36,20250207,3170,16.09,20250407,4740,-22.36,20250207,2450,50.20,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,22588,N,00,N
20250414,121109,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3670,130,2,3.67,900490609,248034,52.89,3580,3680,3550,4600,2480,3540,3630.51,1.80,0,19736,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4325,16.03,2.36,12,0.21,229.00,1554.00,4740,20250207,-22.57,2450,20240805,49.80,4740,-22.57,20250207,3170,15.77,20250407,4740,-22.57,20250207,2450,49.80,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,22588,N,00,N
20250414,111102,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3655,115,2,3.25,695656239,192199,40.98,3580,3680,3550,4600,2480,3540,3619.46,1.80,0,35215,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4307,15.96,2.35,12,0.16,229.00,1554.00,4740,20250207,-22.89,2450,20240805,49.18,4740,-22.89,20250207,3170,15.30,20250407,4740,-22.89,20250207,2450,49.18,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,22588,N,00,N
20250414,101105,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3650,110,2,3.11,492760485,136795,29.17,3580,3660,3550,4600,2480,3540,3602.18,1.80,0,31446,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4301,15.94,2.35,12,0.12,229.00,1554.00,4740,20250207,-23.00,2450,20240805,48.98,4740,-23.00,20250207,3170,15.14,20250407,4740,-23.00,20250207,2450,48.98,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,22588,N,00,N
20250414,091107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3565,25,2,0.71,83328330,23376,4.98,3580,3585,3550,4600,2480,3540,3564.70,1.80,0,6908,3783,3661,3498,3376,3213,3722,3437,118,1060,100,2690,5,1,117845901,4201,15.57,2.29,12,0.02,229.00,1554.00,4740,20250207,-24.79,2450,20240805,45.51,4740,-24.79,20250207,3170,12.46,20250407,4740,-24.79,20250207,2450,45.51,20240805,2.05,Y,319400,100,117 억,,2123937,N,N,22588,N,00,N
20250411,161055,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3540,145,2,4.27,1652759844,468986,177.18,3335,3620,3335,4410,2380,3395,3524.11,1.78,0,75969,3455,3425,3375,3345,3295,3440,3360,118,1015,100,2580,5,1,117845901,4172,15.46,2.28,12,0.40,229.00,1554.00,4740,20250207,-25.32,2450,20240805,44.49,4740,-25.32,20250207,3170,11.67,20250407,4740,-25.32,20250207,2450,44.49,20240805,2.06,Y,319400,100,117 억,,2101311,N,N,22588,N,00,N
20250411,151105,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3595,200,2,5.89,1325239899,376631,142.29,3335,3620,3335,4410,2380,3395,3518.67,1.78,0,6227,3455,3425,3375,3345,3295,3440,3360,118,1015,100,2580,5,1,117845901,4237,15.70,2.31,12,0.32,229.00,1554.00,4740,20250207,-24.16,2450,20240805,46.73,4740,-24.16,20250207,3170,13.41,20250407,4740,-24.16,20250207,2450,46.73,20240805,2.06,Y,319400,100,117 억,,2101311,N,N,3757,N,00,N
20250411,141103,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3515,120,2,3.53,744115124,214696,81.11,3335,3520,3335,4410,2380,3395,3465.90,1.78,0,21915,3455,3425,3375,3345,3295,3440,3360,118,1015,100,2580,5,1,117845901,4142,15.35,2.26,12,0.18,229.00,1554.00,4740,20250207,-25.84,2450,20240805,43.47,4740,-25.84,20250207,3170,10.88,20250407,4740,-25.84,20250207,2450,43.47,20240805,2.06,Y,319400,100,117 억,,2101311,N,N,3757,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 161100 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3690 150 2 4.24 1649198095 450670 96.09 3580 3720 3550 4600 2480 3540 3659.34 1.80 0 27167 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4349 16.11 2.37 12 0.38 229.00 1554.00 4740 20250207 -22.15 2450 20240805 50.61 4740 -22.15 20250207 3170 16.40 20250407 4740 -22.15 20250207 2450 50.61 20240805 2.05 Y 319400 100 117 억 2123937 N N 12799 N 00 N
3 20250414 151109 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3710 170 2 4.80 1570093405 429268 91.53 3580 3720 3550 4600 2480 3540 3657.61 1.80 0 21556 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4372 16.20 2.39 12 0.36 229.00 1554.00 4740 20250207 -21.73 2450 20240805 51.43 4740 -21.73 20250207 3170 17.03 20250407 4740 -21.73 20250207 2450 51.43 20240805 2.05 Y 319400 100 117 억 2123937 N N 22588 N 00 N
4 20250414 141108 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3690 150 2 4.24 1118698120 307352 65.54 3580 3690 3550 4600 2480 3540 3639.79 1.80 0 21729 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4349 16.11 2.37 12 0.26 229.00 1554.00 4740 20250207 -22.15 2450 20240805 50.61 4740 -22.15 20250207 3170 16.40 20250407 4740 -22.15 20250207 2450 50.61 20240805 2.05 Y 319400 100 117 억 2123937 N N 22588 N 00 N
5 20250414 131106 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3680 140 2 3.95 1009544214 277697 59.21 3580 3690 3550 4600 2480 3540 3635.42 1.80 0 19263 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4337 16.07 2.37 12 0.24 229.00 1554.00 4740 20250207 -22.36 2450 20240805 50.20 4740 -22.36 20250207 3170 16.09 20250407 4740 -22.36 20250207 2450 50.20 20240805 2.05 Y 319400 100 117 억 2123937 N N 22588 N 00 N
6 20250414 121109 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3670 130 2 3.67 900490609 248034 52.89 3580 3680 3550 4600 2480 3540 3630.51 1.80 0 19736 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4325 16.03 2.36 12 0.21 229.00 1554.00 4740 20250207 -22.57 2450 20240805 49.80 4740 -22.57 20250207 3170 15.77 20250407 4740 -22.57 20250207 2450 49.80 20240805 2.05 Y 319400 100 117 억 2123937 N N 22588 N 00 N
7 20250414 111102 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3655 115 2 3.25 695656239 192199 40.98 3580 3680 3550 4600 2480 3540 3619.46 1.80 0 35215 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4307 15.96 2.35 12 0.16 229.00 1554.00 4740 20250207 -22.89 2450 20240805 49.18 4740 -22.89 20250207 3170 15.30 20250407 4740 -22.89 20250207 2450 49.18 20240805 2.05 Y 319400 100 117 억 2123937 N N 22588 N 00 N
8 20250414 101105 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3650 110 2 3.11 492760485 136795 29.17 3580 3660 3550 4600 2480 3540 3602.18 1.80 0 31446 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4301 15.94 2.35 12 0.12 229.00 1554.00 4740 20250207 -23.00 2450 20240805 48.98 4740 -23.00 20250207 3170 15.14 20250407 4740 -23.00 20250207 2450 48.98 20240805 2.05 Y 319400 100 117 억 2123937 N N 22588 N 00 N
9 20250414 091107 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3565 25 2 0.71 83328330 23376 4.98 3580 3585 3550 4600 2480 3540 3564.70 1.80 0 6908 3783 3661 3498 3376 3213 3722 3437 118 1060 100 2690 5 1 117845901 4201 15.57 2.29 12 0.02 229.00 1554.00 4740 20250207 -24.79 2450 20240805 45.51 4740 -24.79 20250207 3170 12.46 20250407 4740 -24.79 20250207 2450 45.51 20240805 2.05 Y 319400 100 117 억 2123937 N N 22588 N 00 N
10 20250411 161055 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3540 145 2 4.27 1652759844 468986 177.18 3335 3620 3335 4410 2380 3395 3524.11 1.78 0 75969 3455 3425 3375 3345 3295 3440 3360 118 1015 100 2580 5 1 117845901 4172 15.46 2.28 12 0.40 229.00 1554.00 4740 20250207 -25.32 2450 20240805 44.49 4740 -25.32 20250207 3170 11.67 20250407 4740 -25.32 20250207 2450 44.49 20240805 2.06 Y 319400 100 117 억 2101311 N N 22588 N 00 N
11 20250411 151105 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3595 200 2 5.89 1325239899 376631 142.29 3335 3620 3335 4410 2380 3395 3518.67 1.78 0 6227 3455 3425 3375 3345 3295 3440 3360 118 1015 100 2580 5 1 117845901 4237 15.70 2.31 12 0.32 229.00 1554.00 4740 20250207 -24.16 2450 20240805 46.73 4740 -24.16 20250207 3170 13.41 20250407 4740 -24.16 20250207 2450 46.73 20240805 2.06 Y 319400 100 117 억 2101311 N N 3757 N 00 N
12 20250411 141103 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3515 120 2 3.53 744115124 214696 81.11 3335 3520 3335 4410 2380 3395 3465.90 1.78 0 21915 3455 3425 3375 3345 3295 3440 3360 118 1015 100 2580 5 1 117845901 4142 15.35 2.26 12 0.18 229.00 1554.00 4740 20250207 -25.84 2450 20240805 43.47 4740 -25.84 20250207 3170 10.88 20250407 4740 -25.84 20250207 2450 43.47 20240805 2.06 Y 319400 100 117 억 2101311 N N 3757 N 00 N