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
323280/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
20250414,161103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,350,2,1.66,8749054850,405057,77.74,22150,22500,20400,27350,14750,21050,21599.58,3.06,0,-65557,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6514,99.53,14.51,12,1.33,215.00,1475.00,43832,20241022,-51.18,3123,20240422,585.24,41300,-48.18,20250225,16440,30.17,20250409,45750,-53.22,20241022,3260,556.44,20240422,3.22,Y,323280,100,30 억,,932803,N,N,67158,N,00,N
20250414,151113,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,250,2,1.19,8438916400,390538,74.95,22150,22500,20400,27350,14750,21050,21608.44,3.06,0,-62465,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6484,99.07,14.44,12,1.28,215.00,1475.00,43832,20241022,-51.41,3123,20240422,582.04,41300,-48.43,20250225,16440,29.56,20250409,45750,-53.44,20241022,3260,553.37,20240422,3.22,Y,323280,100,30 억,,932803,N,N,71532,N,00,N
20250414,141112,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,500,2,2.38,7467558250,345153,66.24,22150,22500,20400,27350,14750,21050,21635.50,3.06,0,-57740,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6560,100.23,14.61,12,1.13,215.00,1475.00,43832,20241022,-50.84,3123,20240422,590.04,41300,-47.82,20250225,16440,31.08,20250409,45750,-52.90,20241022,3260,561.04,20240422,3.22,Y,323280,100,30 억,,932803,N,N,71532,N,00,N
20250414,131110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,550,2,2.61,6646517950,307398,59.00,22150,22500,20400,27350,14750,21050,21621.86,3.06,0,-54947,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6575,100.47,14.64,12,1.01,215.00,1475.00,43832,20241022,-50.72,3123,20240422,591.64,41300,-47.70,20250225,16440,31.39,20250409,45750,-52.79,20241022,3260,562.58,20240422,3.22,Y,323280,100,30 억,,932803,N,N,71532,N,00,N
20250414,121113,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,300,2,1.43,5961803175,275693,52.91,22150,22500,20400,27350,14750,21050,21624.79,3.06,0,-54615,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6499,99.30,14.47,12,0.91,215.00,1475.00,43832,20241022,-51.29,3123,20240422,583.64,41300,-48.31,20250225,16440,29.87,20250409,45750,-53.33,20241022,3260,554.91,20240422,3.22,Y,323280,100,30 억,,932803,N,N,71532,N,00,N
20250414,111106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,250,2,1.19,5336985600,246457,47.30,22150,22500,20400,27350,14750,21050,21654.83,3.06,0,-49134,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6484,99.07,14.44,12,0.81,215.00,1475.00,43832,20241022,-51.41,3123,20240422,582.04,41300,-48.43,20250225,16440,29.56,20250409,45750,-53.44,20241022,3260,553.37,20240422,3.22,Y,323280,100,30 억,,932803,N,N,71532,N,00,N
20250414,101109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,500,2,2.38,3375399675,153290,29.42,22150,22500,21500,27350,14750,21050,22019.70,3.06,0,-46979,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6560,100.23,14.61,12,0.50,215.00,1475.00,43832,20241022,-50.84,3123,20240422,590.04,41300,-47.82,20250225,16440,31.08,20250409,45750,-52.90,20241022,3260,561.04,20240422,3.22,Y,323280,100,30 억,,932803,N,N,71532,N,00,N
20250414,091110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,1050,2,4.99,1276225250,57925,11.12,22150,22250,21700,27350,14750,21050,22032.37,3.06,0,-23763,23283,22166,20333,19216,17383,22725,19775,30,6300,100,14730,50,1,30440730,6727,102.79,14.98,12,0.19,215.00,1475.00,43832,20241022,-49.58,3123,20240422,607.65,41300,-46.49,20250225,16440,34.43,20250409,45750,-51.69,20241022,3260,577.91,20240422,3.22,Y,323280,100,30 억,,932803,N,N,71532,N,00,N
20250411,161058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21050,1700,2,8.79,10693079940,521048,110.13,18880,21450,18500,25150,13550,19350,20522.20,3.04,0,3999,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6408,97.91,14.27,12,1.71,215.00,1475.00,43832,20241022,-51.98,3123,20240422,574.03,41300,-49.03,20250225,16440,28.04,20250409,45750,-53.99,20241022,3260,545.71,20240422,3.26,Y,323280,100,30 억,,926784,N,N,71532,N,00,N
20250411,151108,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,1750,2,9.04,10276018015,501245,105.94,18880,21450,18500,25150,13550,19350,20500.99,3.04,0,1288,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6423,98.14,14.31,12,1.65,215.00,1475.00,43832,20241022,-51.86,3123,20240422,575.63,41300,-48.91,20250225,16440,28.35,20250409,45750,-53.88,20241022,3260,547.24,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,N,00,N
20250411,141106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,1800,2,9.30,9361787190,457850,96.77,18880,21450,18500,25150,13550,19350,20447.28,3.04,0,6973,21396,20372,19576,18552,17756,19975,18155,30,5800,100,13540,50,1,30440730,6438,98.37,14.34,12,1.50,215.00,1475.00,43832,20241022,-51.75,3123,20240422,577.23,41300,-48.79,20250225,16440,28.65,20250409,45750,-53.77,20241022,3260,548.77,20240422,3.26,Y,323280,100,30 억,,926784,N,N,50877,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 161103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 350 2 1.66 8749054850 405057 77.74 22150 22500 20400 27350 14750 21050 21599.58 3.06 0 -65557 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6514 99.53 14.51 12 1.33 215.00 1475.00 43832 20241022 -51.18 3123 20240422 585.24 41300 -48.18 20250225 16440 30.17 20250409 45750 -53.22 20241022 3260 556.44 20240422 3.22 Y 323280 100 30 억 932803 N N 67158 N 00 N
3 20250414 151113 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 250 2 1.19 8438916400 390538 74.95 22150 22500 20400 27350 14750 21050 21608.44 3.06 0 -62465 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6484 99.07 14.44 12 1.28 215.00 1475.00 43832 20241022 -51.41 3123 20240422 582.04 41300 -48.43 20250225 16440 29.56 20250409 45750 -53.44 20241022 3260 553.37 20240422 3.22 Y 323280 100 30 억 932803 N N 71532 N 00 N
4 20250414 141112 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 500 2 2.38 7467558250 345153 66.24 22150 22500 20400 27350 14750 21050 21635.50 3.06 0 -57740 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6560 100.23 14.61 12 1.13 215.00 1475.00 43832 20241022 -50.84 3123 20240422 590.04 41300 -47.82 20250225 16440 31.08 20250409 45750 -52.90 20241022 3260 561.04 20240422 3.22 Y 323280 100 30 억 932803 N N 71532 N 00 N
5 20250414 131110 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 550 2 2.61 6646517950 307398 59.00 22150 22500 20400 27350 14750 21050 21621.86 3.06 0 -54947 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6575 100.47 14.64 12 1.01 215.00 1475.00 43832 20241022 -50.72 3123 20240422 591.64 41300 -47.70 20250225 16440 31.39 20250409 45750 -52.79 20241022 3260 562.58 20240422 3.22 Y 323280 100 30 억 932803 N N 71532 N 00 N
6 20250414 121113 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21350 300 2 1.43 5961803175 275693 52.91 22150 22500 20400 27350 14750 21050 21624.79 3.06 0 -54615 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6499 99.30 14.47 12 0.91 215.00 1475.00 43832 20241022 -51.29 3123 20240422 583.64 41300 -48.31 20250225 16440 29.87 20250409 45750 -53.33 20241022 3260 554.91 20240422 3.22 Y 323280 100 30 억 932803 N N 71532 N 00 N
7 20250414 111106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 250 2 1.19 5336985600 246457 47.30 22150 22500 20400 27350 14750 21050 21654.83 3.06 0 -49134 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6484 99.07 14.44 12 0.81 215.00 1475.00 43832 20241022 -51.41 3123 20240422 582.04 41300 -48.43 20250225 16440 29.56 20250409 45750 -53.44 20241022 3260 553.37 20240422 3.22 Y 323280 100 30 억 932803 N N 71532 N 00 N
8 20250414 101109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 500 2 2.38 3375399675 153290 29.42 22150 22500 21500 27350 14750 21050 22019.70 3.06 0 -46979 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6560 100.23 14.61 12 0.50 215.00 1475.00 43832 20241022 -50.84 3123 20240422 590.04 41300 -47.82 20250225 16440 31.08 20250409 45750 -52.90 20241022 3260 561.04 20240422 3.22 Y 323280 100 30 억 932803 N N 71532 N 00 N
9 20250414 091110 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 1050 2 4.99 1276225250 57925 11.12 22150 22250 21700 27350 14750 21050 22032.37 3.06 0 -23763 23283 22166 20333 19216 17383 22725 19775 30 6300 100 14730 50 1 30440730 6727 102.79 14.98 12 0.19 215.00 1475.00 43832 20241022 -49.58 3123 20240422 607.65 41300 -46.49 20250225 16440 34.43 20250409 45750 -51.69 20241022 3260 577.91 20240422 3.22 Y 323280 100 30 억 932803 N N 71532 N 00 N
10 20250411 161058 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21050 1700 2 8.79 10693079940 521048 110.13 18880 21450 18500 25150 13550 19350 20522.20 3.04 0 3999 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6408 97.91 14.27 12 1.71 215.00 1475.00 43832 20241022 -51.98 3123 20240422 574.03 41300 -49.03 20250225 16440 28.04 20250409 45750 -53.99 20241022 3260 545.71 20240422 3.26 Y 323280 100 30 억 926784 N N 71532 N 00 N
11 20250411 151108 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 1750 2 9.04 10276018015 501245 105.94 18880 21450 18500 25150 13550 19350 20500.99 3.04 0 1288 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6423 98.14 14.31 12 1.65 215.00 1475.00 43832 20241022 -51.86 3123 20240422 575.63 41300 -48.91 20250225 16440 28.35 20250409 45750 -53.88 20241022 3260 547.24 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N
12 20250411 141106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 1800 2 9.30 9361787190 457850 96.77 18880 21450 18500 25150 13550 19350 20447.28 3.04 0 6973 21396 20372 19576 18552 17756 19975 18155 30 5800 100 13540 50 1 30440730 6438 98.37 14.34 12 1.50 215.00 1475.00 43832 20241022 -51.75 3123 20240422 577.23 41300 -48.79 20250225 16440 28.65 20250409 45750 -53.77 20241022 3260 548.77 20240422 3.26 Y 323280 100 30 억 926784 N N 50877 N 00 N