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
348340/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
20250414,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26400,1050,2,4.14,1715498425,65855,63.62,25800,26450,25300,32950,17750,25350,26049.09,1.42,0,-5550,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2944,-16.61,25.76,12,0.59,-1589.00,1025.00,38750,20240405,-31.87,18030,20241115,46.42,36900,-28.46,20250210,21100,25.12,20250409,36900,-28.46,20250210,18030,46.42,20241115,0.06,Y,348340,500,55 억,,158447,N,N,6362,N,00,N
20250414,151130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26100,750,2,2.96,1628684225,62555,60.43,25800,26450,25300,32950,17750,25350,26036.04,1.42,0,-4777,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2910,-16.43,25.46,12,0.56,-1589.00,1025.00,38750,20240405,-32.65,18030,20241115,44.76,36900,-29.27,20250210,21100,23.70,20250409,36900,-29.27,20250210,18030,44.76,20241115,0.06,Y,348340,500,55 억,,158447,N,N,10886,N,00,N
20250414,141130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26150,800,2,3.16,1511859025,58080,56.10,25800,26450,25300,32950,17750,25350,26030.63,1.42,0,-3310,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2916,-16.46,25.51,12,0.52,-1589.00,1025.00,38750,20240405,-32.52,18030,20241115,45.04,36900,-29.13,20250210,21100,23.93,20250409,36900,-29.13,20250210,18030,45.04,20241115,0.06,Y,348340,500,55 억,,158447,N,N,10886,N,00,N
20250414,131128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26200,850,2,3.35,1340510025,51515,49.76,25800,26450,25300,32950,17750,25350,26021.74,1.42,0,-2818,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2922,-16.49,25.56,12,0.46,-1589.00,1025.00,38750,20240405,-32.39,18030,20241115,45.31,36900,-29.00,20250210,21100,24.17,20250409,36900,-29.00,20250210,18030,45.31,20241115,0.06,Y,348340,500,55 억,,158447,N,N,10886,N,00,N
20250414,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26200,850,2,3.35,1235530375,47523,45.91,25800,26450,25300,32950,17750,25350,25998.58,1.42,0,-830,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2922,-16.49,25.56,12,0.43,-1589.00,1025.00,38750,20240405,-32.39,18030,20241115,45.31,36900,-29.00,20250210,21100,24.17,20250409,36900,-29.00,20250210,18030,45.31,20241115,0.06,Y,348340,500,55 억,,158447,N,N,10886,N,00,N
20250414,111124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26200,850,2,3.35,1031519775,39780,38.43,25800,26400,25300,32950,17750,25350,25930.61,1.42,0,2470,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2922,-16.49,25.56,12,0.36,-1589.00,1025.00,38750,20240405,-32.39,18030,20241115,45.31,36900,-29.00,20250210,21100,24.17,20250409,36900,-29.00,20250210,18030,45.31,20241115,0.06,Y,348340,500,55 억,,158447,N,N,10886,N,00,N
20250414,101126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26100,750,2,2.96,642389325,24901,24.05,25800,26200,25300,32950,17750,25350,25797.73,1.42,0,4043,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2910,-16.43,25.46,12,0.22,-1589.00,1025.00,38750,20240405,-32.65,18030,20241115,44.76,36900,-29.27,20250210,21100,23.70,20250409,36900,-29.27,20250210,18030,44.76,20241115,0.06,Y,348340,500,55 억,,158447,N,N,10886,N,00,N
20250414,091128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25350,0,3,0.00,132130200,5155,4.98,25800,25850,25300,32950,17750,25350,25631.46,1.42,0,-3023,27216,26282,24516,23582,21816,26750,24050,56,7600,500,18250,50,1,11151249,2827,-15.95,24.73,12,0.05,-1589.00,1025.00,38750,20240405,-34.58,18030,20241115,40.60,36900,-31.30,20250210,21100,20.14,20250409,36900,-31.30,20250210,18030,40.60,20241115,0.06,Y,348340,500,55 억,,158447,N,N,10886,N,00,N
20250411,161116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25350,2350,2,10.22,2542295800,103521,276.99,23000,25450,22750,29900,16100,23000,24556.05,1.39,0,2110,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2827,-15.95,24.73,12,0.93,-1589.00,1025.00,38750,20240405,-34.58,18030,20241115,40.60,36900,-31.30,20250210,21100,20.14,20250409,36900,-31.30,20250210,18030,40.60,20241115,0.07,Y,348340,500,55 억,,155389,N,N,10886,N,00,N
20250411,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25400,2400,2,10.43,2400205750,97921,262.00,23000,25450,22750,29900,16100,23000,24512.23,1.39,0,3213,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2832,-15.98,24.78,12,0.88,-1589.00,1025.00,38750,20240405,-34.45,18030,20241115,40.88,36900,-31.17,20250210,21100,20.38,20250409,36900,-31.17,20250210,18030,40.88,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,N,00,N
20250411,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25250,2250,2,9.78,1926418275,79199,211.91,23000,25350,22750,29900,16100,23000,24324.39,1.39,0,11268,23900,23450,22950,22500,22000,23675,22725,56,6900,500,16560,50,1,11151249,2816,-15.89,24.63,12,0.71,-1589.00,1025.00,38750,20240405,-34.84,18030,20241115,40.04,36900,-31.57,20250210,21100,19.67,20250409,36900,-31.57,20250210,18030,40.04,20241115,0.07,Y,348340,500,55 억,,155389,N,N,8136,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 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 26400 1050 2 4.14 1715498425 65855 63.62 25800 26450 25300 32950 17750 25350 26049.09 1.42 0 -5550 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2944 -16.61 25.76 12 0.59 -1589.00 1025.00 38750 20240405 -31.87 18030 20241115 46.42 36900 -28.46 20250210 21100 25.12 20250409 36900 -28.46 20250210 18030 46.42 20241115 0.06 Y 348340 500 55 억 158447 N N 6362 N 00 N
3 20250414 151130 57 100.00 KOSDAQ 기계·장비 N N N N N 26100 750 2 2.96 1628684225 62555 60.43 25800 26450 25300 32950 17750 25350 26036.04 1.42 0 -4777 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2910 -16.43 25.46 12 0.56 -1589.00 1025.00 38750 20240405 -32.65 18030 20241115 44.76 36900 -29.27 20250210 21100 23.70 20250409 36900 -29.27 20250210 18030 44.76 20241115 0.06 Y 348340 500 55 억 158447 N N 10886 N 00 N
4 20250414 141130 57 100.00 KOSDAQ 기계·장비 N N N N N 26150 800 2 3.16 1511859025 58080 56.10 25800 26450 25300 32950 17750 25350 26030.63 1.42 0 -3310 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2916 -16.46 25.51 12 0.52 -1589.00 1025.00 38750 20240405 -32.52 18030 20241115 45.04 36900 -29.13 20250210 21100 23.93 20250409 36900 -29.13 20250210 18030 45.04 20241115 0.06 Y 348340 500 55 억 158447 N N 10886 N 00 N
5 20250414 131128 57 100.00 KOSDAQ 기계·장비 N N N N N 26200 850 2 3.35 1340510025 51515 49.76 25800 26450 25300 32950 17750 25350 26021.74 1.42 0 -2818 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2922 -16.49 25.56 12 0.46 -1589.00 1025.00 38750 20240405 -32.39 18030 20241115 45.31 36900 -29.00 20250210 21100 24.17 20250409 36900 -29.00 20250210 18030 45.31 20241115 0.06 Y 348340 500 55 억 158447 N N 10886 N 00 N
6 20250414 121131 57 100.00 KOSDAQ 기계·장비 N N N N N 26200 850 2 3.35 1235530375 47523 45.91 25800 26450 25300 32950 17750 25350 25998.58 1.42 0 -830 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2922 -16.49 25.56 12 0.43 -1589.00 1025.00 38750 20240405 -32.39 18030 20241115 45.31 36900 -29.00 20250210 21100 24.17 20250409 36900 -29.00 20250210 18030 45.31 20241115 0.06 Y 348340 500 55 억 158447 N N 10886 N 00 N
7 20250414 111124 57 100.00 KOSDAQ 기계·장비 N N N N N 26200 850 2 3.35 1031519775 39780 38.43 25800 26400 25300 32950 17750 25350 25930.61 1.42 0 2470 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2922 -16.49 25.56 12 0.36 -1589.00 1025.00 38750 20240405 -32.39 18030 20241115 45.31 36900 -29.00 20250210 21100 24.17 20250409 36900 -29.00 20250210 18030 45.31 20241115 0.06 Y 348340 500 55 억 158447 N N 10886 N 00 N
8 20250414 101126 57 100.00 KOSDAQ 기계·장비 N N N N N 26100 750 2 2.96 642389325 24901 24.05 25800 26200 25300 32950 17750 25350 25797.73 1.42 0 4043 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2910 -16.43 25.46 12 0.22 -1589.00 1025.00 38750 20240405 -32.65 18030 20241115 44.76 36900 -29.27 20250210 21100 23.70 20250409 36900 -29.27 20250210 18030 44.76 20241115 0.06 Y 348340 500 55 억 158447 N N 10886 N 00 N
9 20250414 091128 57 100.00 KOSDAQ 기계·장비 N N N N N 25350 0 3 0.00 132130200 5155 4.98 25800 25850 25300 32950 17750 25350 25631.46 1.42 0 -3023 27216 26282 24516 23582 21816 26750 24050 56 7600 500 18250 50 1 11151249 2827 -15.95 24.73 12 0.05 -1589.00 1025.00 38750 20240405 -34.58 18030 20241115 40.60 36900 -31.30 20250210 21100 20.14 20250409 36900 -31.30 20250210 18030 40.60 20241115 0.06 Y 348340 500 55 억 158447 N N 10886 N 00 N
10 20250411 161116 57 100.00 KOSDAQ 기계·장비 N N N N N 25350 2350 2 10.22 2542295800 103521 276.99 23000 25450 22750 29900 16100 23000 24556.05 1.39 0 2110 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2827 -15.95 24.73 12 0.93 -1589.00 1025.00 38750 20240405 -34.58 18030 20241115 40.60 36900 -31.30 20250210 21100 20.14 20250409 36900 -31.30 20250210 18030 40.60 20241115 0.07 Y 348340 500 55 억 155389 N N 10886 N 00 N
11 20250411 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 25400 2400 2 10.43 2400205750 97921 262.00 23000 25450 22750 29900 16100 23000 24512.23 1.39 0 3213 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2832 -15.98 24.78 12 0.88 -1589.00 1025.00 38750 20240405 -34.45 18030 20241115 40.88 36900 -31.17 20250210 21100 20.38 20250409 36900 -31.17 20250210 18030 40.88 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N
12 20250411 141124 57 100.00 KOSDAQ 기계·장비 N N N N N 25250 2250 2 9.78 1926418275 79199 211.91 23000 25350 22750 29900 16100 23000 24324.39 1.39 0 11268 23900 23450 22950 22500 22000 23675 22725 56 6900 500 16560 50 1 11151249 2816 -15.89 24.63 12 0.71 -1589.00 1025.00 38750 20240405 -34.84 18030 20241115 40.04 36900 -31.57 20250210 21100 19.67 20250409 36900 -31.57 20250210 18030 40.04 20241115 0.07 Y 348340 500 55 억 155389 N N 8136 N 00 N