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
322310/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
20250414,161102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20900,1520,2,7.84,527079850,25994,88.97,19800,21000,19740,25150,13570,19380,20276.93,0.44,0,2173,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,50,1,9366542,1958,33.12,2.74,12,0.28,631.00,7614.00,36050,20240402,-42.02,13180,20241115,58.57,26400,-20.83,20250219,16090,29.89,20250102,35400,-40.96,20240415,13180,58.57,20241115,1.46,Y,322310,500,46 억,,41281,N,N,510,N,00,N
20250414,151111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,1420,2,7.33,485507800,24000,82.14,19800,20800,19740,25150,13570,19380,20229.49,0.44,0,2952,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,50,1,9366542,1948,32.96,2.73,12,0.26,631.00,7614.00,36050,20240402,-42.30,13180,20241115,57.81,26400,-21.21,20250219,16090,29.27,20250102,35400,-41.24,20240415,13180,57.81,20241115,1.46,Y,322310,500,46 억,,41281,N,N,797,N,00,N
20250414,141111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,770,2,3.97,356546300,17712,60.62,19800,20500,19740,25150,13570,19380,20130.21,0.44,0,-465,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,50,1,9366542,1887,31.93,2.65,12,0.19,631.00,7614.00,36050,20240402,-44.11,13180,20241115,52.88,26400,-23.67,20250219,16090,25.23,20250102,35400,-43.08,20240415,13180,52.88,20241115,1.46,Y,322310,500,46 억,,41281,N,N,797,N,00,N
20250414,131109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20000,620,2,3.20,335433500,16662,57.03,19800,20500,19740,25150,13570,19380,20131.65,0.44,0,-810,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,50,1,9366542,1873,31.70,2.63,12,0.18,631.00,7614.00,36050,20240402,-44.52,13180,20241115,51.75,26400,-24.24,20250219,16090,24.30,20250102,35400,-43.50,20240415,13180,51.75,20241115,1.46,Y,322310,500,46 억,,41281,N,N,797,N,00,N
20250414,121112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,870,2,4.49,294492950,14623,50.05,19800,20500,19740,25150,13570,19380,20139.02,0.44,0,-1394,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,50,1,9366542,1897,32.09,2.66,12,0.16,631.00,7614.00,36050,20240402,-43.83,13180,20241115,53.64,26400,-23.30,20250219,16090,25.85,20250102,35400,-42.80,20240415,13180,53.64,20241115,1.46,Y,322310,500,46 억,,41281,N,N,797,N,00,N
20250414,111105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,820,2,4.23,282081400,14011,47.95,19800,20500,19740,25150,13570,19380,20132.85,0.44,0,-995,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,50,1,9366542,1892,32.01,2.65,12,0.15,631.00,7614.00,36050,20240402,-43.97,13180,20241115,53.26,26400,-23.48,20250219,16090,25.54,20250102,35400,-42.94,20240415,13180,53.26,20241115,1.46,Y,322310,500,46 억,,41281,N,N,797,N,00,N
20250414,101107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,870,2,4.49,197819560,9829,33.64,19800,20500,19740,25150,13570,19380,20126.11,0.44,0,-981,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,50,1,9366542,1897,32.09,2.66,12,0.10,631.00,7614.00,36050,20240402,-43.83,13180,20241115,53.64,26400,-23.30,20250219,16090,25.85,20250102,35400,-42.80,20240415,13180,53.64,20241115,1.46,Y,322310,500,46 억,,41281,N,N,797,N,00,N
20250414,091109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19960,580,2,2.99,58162010,2928,10.02,19800,20100,19740,25150,13570,19380,19864.07,0.44,0,-782,20353,19866,19333,18846,18313,20110,19090,47,5770,500,13170,10,1,9366542,1870,31.63,2.62,12,0.03,631.00,7614.00,36050,20240402,-44.63,13180,20241115,51.44,26400,-24.39,20250219,16090,24.05,20250102,35400,-43.62,20240415,13180,51.44,20241115,1.46,Y,322310,500,46 억,,41281,N,N,797,N,00,N
20250411,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19380,180,2,0.94,565733920,29218,52.46,19000,19820,18800,24950,13440,19200,19362.51,0.36,0,-4755,20453,19826,19303,18676,18153,19565,18415,47,5750,500,13050,10,1,9366542,1815,30.71,2.55,12,0.31,631.00,7614.00,36200,20240401,-46.46,13180,20241115,47.04,26400,-26.59,20250219,16090,20.45,20250102,35750,-45.79,20240412,13180,47.04,20241115,1.47,Y,322310,500,46 억,,34051,N,N,797,N,00,N
20250411,151107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19670,470,2,2.45,399610500,20675,37.12,19000,19820,18800,24950,13440,19200,19328.20,0.36,0,-720,20453,19826,19303,18676,18153,19565,18415,47,5750,500,13050,10,1,9366542,1842,31.17,2.58,12,0.22,631.00,7614.00,36200,20240401,-45.66,13180,20241115,49.24,26400,-25.49,20250219,16090,22.25,20250102,35750,-44.98,20240412,13180,49.24,20241115,1.47,Y,322310,500,46 억,,34051,N,N,930,N,00,N
20250411,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19710,510,2,2.66,239951580,12464,22.38,19000,19820,18800,24950,13440,19200,19251.57,0.36,0,2033,20453,19826,19303,18676,18153,19565,18415,47,5750,500,13050,10,1,9366542,1846,31.24,2.59,12,0.13,631.00,7614.00,36200,20240401,-45.55,13180,20241115,49.54,26400,-25.34,20250219,16090,22.50,20250102,35750,-44.87,20240412,13180,49.54,20241115,1.47,Y,322310,500,46 억,,34051,N,N,930,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 161102 57 100.00 KOSDAQ 기계·장비 N N N N N 20900 1520 2 7.84 527079850 25994 88.97 19800 21000 19740 25150 13570 19380 20276.93 0.44 0 2173 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 50 1 9366542 1958 33.12 2.74 12 0.28 631.00 7614.00 36050 20240402 -42.02 13180 20241115 58.57 26400 -20.83 20250219 16090 29.89 20250102 35400 -40.96 20240415 13180 58.57 20241115 1.46 Y 322310 500 46 억 41281 N N 510 N 00 N
3 20250414 151111 57 100.00 KOSDAQ 기계·장비 N N N N N 20800 1420 2 7.33 485507800 24000 82.14 19800 20800 19740 25150 13570 19380 20229.49 0.44 0 2952 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 50 1 9366542 1948 32.96 2.73 12 0.26 631.00 7614.00 36050 20240402 -42.30 13180 20241115 57.81 26400 -21.21 20250219 16090 29.27 20250102 35400 -41.24 20240415 13180 57.81 20241115 1.46 Y 322310 500 46 억 41281 N N 797 N 00 N
4 20250414 141111 57 100.00 KOSDAQ 기계·장비 N N N N N 20150 770 2 3.97 356546300 17712 60.62 19800 20500 19740 25150 13570 19380 20130.21 0.44 0 -465 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 50 1 9366542 1887 31.93 2.65 12 0.19 631.00 7614.00 36050 20240402 -44.11 13180 20241115 52.88 26400 -23.67 20250219 16090 25.23 20250102 35400 -43.08 20240415 13180 52.88 20241115 1.46 Y 322310 500 46 억 41281 N N 797 N 00 N
5 20250414 131109 57 100.00 KOSDAQ 기계·장비 N N N N N 20000 620 2 3.20 335433500 16662 57.03 19800 20500 19740 25150 13570 19380 20131.65 0.44 0 -810 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 50 1 9366542 1873 31.70 2.63 12 0.18 631.00 7614.00 36050 20240402 -44.52 13180 20241115 51.75 26400 -24.24 20250219 16090 24.30 20250102 35400 -43.50 20240415 13180 51.75 20241115 1.46 Y 322310 500 46 억 41281 N N 797 N 00 N
6 20250414 121112 57 100.00 KOSDAQ 기계·장비 N N N N N 20250 870 2 4.49 294492950 14623 50.05 19800 20500 19740 25150 13570 19380 20139.02 0.44 0 -1394 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 50 1 9366542 1897 32.09 2.66 12 0.16 631.00 7614.00 36050 20240402 -43.83 13180 20241115 53.64 26400 -23.30 20250219 16090 25.85 20250102 35400 -42.80 20240415 13180 53.64 20241115 1.46 Y 322310 500 46 억 41281 N N 797 N 00 N
7 20250414 111105 57 100.00 KOSDAQ 기계·장비 N N N N N 20200 820 2 4.23 282081400 14011 47.95 19800 20500 19740 25150 13570 19380 20132.85 0.44 0 -995 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 50 1 9366542 1892 32.01 2.65 12 0.15 631.00 7614.00 36050 20240402 -43.97 13180 20241115 53.26 26400 -23.48 20250219 16090 25.54 20250102 35400 -42.94 20240415 13180 53.26 20241115 1.46 Y 322310 500 46 억 41281 N N 797 N 00 N
8 20250414 101107 57 100.00 KOSDAQ 기계·장비 N N N N N 20250 870 2 4.49 197819560 9829 33.64 19800 20500 19740 25150 13570 19380 20126.11 0.44 0 -981 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 50 1 9366542 1897 32.09 2.66 12 0.10 631.00 7614.00 36050 20240402 -43.83 13180 20241115 53.64 26400 -23.30 20250219 16090 25.85 20250102 35400 -42.80 20240415 13180 53.64 20241115 1.46 Y 322310 500 46 억 41281 N N 797 N 00 N
9 20250414 091109 57 100.00 KOSDAQ 기계·장비 N N N N N 19960 580 2 2.99 58162010 2928 10.02 19800 20100 19740 25150 13570 19380 19864.07 0.44 0 -782 20353 19866 19333 18846 18313 20110 19090 47 5770 500 13170 10 1 9366542 1870 31.63 2.62 12 0.03 631.00 7614.00 36050 20240402 -44.63 13180 20241115 51.44 26400 -24.39 20250219 16090 24.05 20250102 35400 -43.62 20240415 13180 51.44 20241115 1.46 Y 322310 500 46 억 41281 N N 797 N 00 N
10 20250411 161057 57 100.00 KOSDAQ 기계·장비 N N N N N 19380 180 2 0.94 565733920 29218 52.46 19000 19820 18800 24950 13440 19200 19362.51 0.36 0 -4755 20453 19826 19303 18676 18153 19565 18415 47 5750 500 13050 10 1 9366542 1815 30.71 2.55 12 0.31 631.00 7614.00 36200 20240401 -46.46 13180 20241115 47.04 26400 -26.59 20250219 16090 20.45 20250102 35750 -45.79 20240412 13180 47.04 20241115 1.47 Y 322310 500 46 억 34051 N N 797 N 00 N
11 20250411 151107 57 100.00 KOSDAQ 기계·장비 N N N N N 19670 470 2 2.45 399610500 20675 37.12 19000 19820 18800 24950 13440 19200 19328.20 0.36 0 -720 20453 19826 19303 18676 18153 19565 18415 47 5750 500 13050 10 1 9366542 1842 31.17 2.58 12 0.22 631.00 7614.00 36200 20240401 -45.66 13180 20241115 49.24 26400 -25.49 20250219 16090 22.25 20250102 35750 -44.98 20240412 13180 49.24 20241115 1.47 Y 322310 500 46 억 34051 N N 930 N 00 N
12 20250411 141105 57 100.00 KOSDAQ 기계·장비 N N N N N 19710 510 2 2.66 239951580 12464 22.38 19000 19820 18800 24950 13440 19200 19251.57 0.36 0 2033 20453 19826 19303 18676 18153 19565 18415 47 5750 500 13050 10 1 9366542 1846 31.24 2.59 12 0.13 631.00 7614.00 36200 20240401 -45.55 13180 20241115 49.54 26400 -25.34 20250219 16090 22.50 20250102 35750 -44.87 20240412 13180 49.54 20241115 1.47 Y 322310 500 46 억 34051 N N 930 N 00 N