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
378340/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
20250414,161144,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14660,290,2,2.02,1245954540,85199,59.78,14800,14800,14510,18680,10060,14370,14624.05,1.72,0,2378,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3134,22.18,2.18,12,0.40,661.00,6710.00,33950,20240403,-56.82,11200,20241210,30.89,19660,-25.43,20250319,12520,17.09,20250203,28300,-48.20,20240424,11200,30.89,20241210,2.21,Y,378340,500,106 억,,367857,N,N,12891,N,00,N
20250414,151154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14640,270,2,1.88,1207828090,82598,57.96,14800,14800,14510,18680,10060,14370,14622.97,1.72,0,1594,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3130,22.15,2.18,12,0.39,661.00,6710.00,33950,20240403,-56.88,11200,20241210,30.71,19660,-25.53,20250319,12520,16.93,20250203,28300,-48.27,20240424,11200,30.71,20241210,2.21,Y,378340,500,106 억,,367857,N,N,19005,N,00,N
20250414,141154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14630,260,2,1.81,1032776290,70639,49.57,14800,14800,14510,18680,10060,14370,14620.48,1.72,0,-449,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3128,22.13,2.18,12,0.33,661.00,6710.00,33950,20240403,-56.91,11200,20241210,30.62,19660,-25.58,20250319,12520,16.85,20250203,28300,-48.30,20240424,11200,30.62,20241210,2.21,Y,378340,500,106 억,,367857,N,N,19005,N,00,N
20250414,131152,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14650,280,2,1.95,957124850,65478,45.95,14800,14800,14510,18680,10060,14370,14617.50,1.72,0,1055,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3132,22.16,2.18,12,0.31,661.00,6710.00,33950,20240403,-56.85,11200,20241210,30.80,19660,-25.48,20250319,12520,17.01,20250203,28300,-48.23,20240424,11200,30.80,20241210,2.21,Y,378340,500,106 억,,367857,N,N,19005,N,00,N
20250414,121155,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14650,280,2,1.95,785896295,53793,37.75,14800,14800,14510,18680,10060,14370,14609.64,1.72,0,-1405,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3132,22.16,2.18,12,0.25,661.00,6710.00,33950,20240403,-56.85,11200,20241210,30.80,19660,-25.48,20250319,12520,17.01,20250203,28300,-48.23,20240424,11200,30.80,20241210,2.21,Y,378340,500,106 억,,367857,N,N,19005,N,00,N
20250414,111148,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14560,190,2,1.32,642792785,44003,30.88,14800,14800,14510,18680,10060,14370,14607.93,1.72,0,-4076,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3113,22.03,2.17,12,0.21,661.00,6710.00,33950,20240403,-57.11,11200,20241210,30.00,19660,-25.94,20250319,12520,16.29,20250203,28300,-48.55,20240424,11200,30.00,20241210,2.21,Y,378340,500,106 억,,367857,N,N,19005,N,00,N
20250414,101150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14550,180,2,1.25,513301015,35102,24.63,14800,14800,14510,18680,10060,14370,14623.13,1.72,0,-4165,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3110,22.01,2.17,12,0.16,661.00,6710.00,33950,20240403,-57.14,11200,20241210,29.91,19660,-25.99,20250319,12520,16.21,20250203,28300,-48.59,20240424,11200,29.91,20241210,2.21,Y,378340,500,106 억,,367857,N,N,19005,N,00,N
20250414,091152,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14610,240,2,1.67,258874980,17668,12.40,14800,14800,14510,18680,10060,14370,14652.19,1.72,0,-3185,14970,14670,14110,13810,13250,14820,13960,107,4310,500,10050,10,1,21377882,3123,22.10,2.18,12,0.08,661.00,6710.00,33950,20240403,-56.97,11200,20241210,30.45,19660,-25.69,20250319,12520,16.69,20250203,28300,-48.37,20240424,11200,30.45,20241210,2.21,Y,378340,500,106 억,,367857,N,N,19005,N,00,N
20250411,161139,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14370,620,2,4.51,2007577820,142512,103.65,13700,14410,13550,17870,9630,13750,14087.06,1.66,0,13147,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3072,21.74,2.14,12,0.67,661.00,6710.00,33950,20240401,-57.67,11200,20241210,28.30,19660,-26.91,20250319,12520,14.78,20250203,29900,-51.94,20240412,11200,28.30,20241210,2.21,Y,378340,500,106 억,,353867,N,N,19005,N,00,N
20250411,151150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14360,610,2,4.44,1935416570,137486,100.00,13700,14410,13550,17870,9630,13750,14077.19,1.66,0,11139,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3070,21.72,2.14,12,0.64,661.00,6710.00,33950,20240401,-57.70,11200,20241210,28.21,19660,-26.96,20250319,12520,14.70,20250203,29900,-51.97,20240412,11200,28.21,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,N,00,N
20250411,141148,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14300,550,2,4.00,1746539485,124319,90.42,13700,14410,13550,17870,9630,13750,14048.85,1.66,0,5389,14376,14062,13786,13472,13196,14220,13630,107,4120,500,9620,10,1,21377882,3057,21.63,2.13,12,0.58,661.00,6710.00,33950,20240401,-57.88,11200,20241210,27.68,19660,-27.26,20250319,12520,14.22,20250203,29900,-52.17,20240412,11200,27.68,20241210,2.21,Y,378340,500,106 억,,353867,N,N,8270,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 161144 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14660 290 2 2.02 1245954540 85199 59.78 14800 14800 14510 18680 10060 14370 14624.05 1.72 0 2378 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3134 22.18 2.18 12 0.40 661.00 6710.00 33950 20240403 -56.82 11200 20241210 30.89 19660 -25.43 20250319 12520 17.09 20250203 28300 -48.20 20240424 11200 30.89 20241210 2.21 Y 378340 500 106 억 367857 N N 12891 N 00 N
3 20250414 151154 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14640 270 2 1.88 1207828090 82598 57.96 14800 14800 14510 18680 10060 14370 14622.97 1.72 0 1594 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3130 22.15 2.18 12 0.39 661.00 6710.00 33950 20240403 -56.88 11200 20241210 30.71 19660 -25.53 20250319 12520 16.93 20250203 28300 -48.27 20240424 11200 30.71 20241210 2.21 Y 378340 500 106 억 367857 N N 19005 N 00 N
4 20250414 141154 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14630 260 2 1.81 1032776290 70639 49.57 14800 14800 14510 18680 10060 14370 14620.48 1.72 0 -449 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3128 22.13 2.18 12 0.33 661.00 6710.00 33950 20240403 -56.91 11200 20241210 30.62 19660 -25.58 20250319 12520 16.85 20250203 28300 -48.30 20240424 11200 30.62 20241210 2.21 Y 378340 500 106 억 367857 N N 19005 N 00 N
5 20250414 131152 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14650 280 2 1.95 957124850 65478 45.95 14800 14800 14510 18680 10060 14370 14617.50 1.72 0 1055 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3132 22.16 2.18 12 0.31 661.00 6710.00 33950 20240403 -56.85 11200 20241210 30.80 19660 -25.48 20250319 12520 17.01 20250203 28300 -48.23 20240424 11200 30.80 20241210 2.21 Y 378340 500 106 억 367857 N N 19005 N 00 N
6 20250414 121155 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14650 280 2 1.95 785896295 53793 37.75 14800 14800 14510 18680 10060 14370 14609.64 1.72 0 -1405 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3132 22.16 2.18 12 0.25 661.00 6710.00 33950 20240403 -56.85 11200 20241210 30.80 19660 -25.48 20250319 12520 17.01 20250203 28300 -48.23 20240424 11200 30.80 20241210 2.21 Y 378340 500 106 억 367857 N N 19005 N 00 N
7 20250414 111148 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14560 190 2 1.32 642792785 44003 30.88 14800 14800 14510 18680 10060 14370 14607.93 1.72 0 -4076 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3113 22.03 2.17 12 0.21 661.00 6710.00 33950 20240403 -57.11 11200 20241210 30.00 19660 -25.94 20250319 12520 16.29 20250203 28300 -48.55 20240424 11200 30.00 20241210 2.21 Y 378340 500 106 억 367857 N N 19005 N 00 N
8 20250414 101150 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14550 180 2 1.25 513301015 35102 24.63 14800 14800 14510 18680 10060 14370 14623.13 1.72 0 -4165 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3110 22.01 2.17 12 0.16 661.00 6710.00 33950 20240403 -57.14 11200 20241210 29.91 19660 -25.99 20250319 12520 16.21 20250203 28300 -48.59 20240424 11200 29.91 20241210 2.21 Y 378340 500 106 억 367857 N N 19005 N 00 N
9 20250414 091152 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14610 240 2 1.67 258874980 17668 12.40 14800 14800 14510 18680 10060 14370 14652.19 1.72 0 -3185 14970 14670 14110 13810 13250 14820 13960 107 4310 500 10050 10 1 21377882 3123 22.10 2.18 12 0.08 661.00 6710.00 33950 20240403 -56.97 11200 20241210 30.45 19660 -25.69 20250319 12520 16.69 20250203 28300 -48.37 20240424 11200 30.45 20241210 2.21 Y 378340 500 106 억 367857 N N 19005 N 00 N
10 20250411 161139 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14370 620 2 4.51 2007577820 142512 103.65 13700 14410 13550 17870 9630 13750 14087.06 1.66 0 13147 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3072 21.74 2.14 12 0.67 661.00 6710.00 33950 20240401 -57.67 11200 20241210 28.30 19660 -26.91 20250319 12520 14.78 20250203 29900 -51.94 20240412 11200 28.30 20241210 2.21 Y 378340 500 106 억 353867 N N 19005 N 00 N
11 20250411 151150 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14360 610 2 4.44 1935416570 137486 100.00 13700 14410 13550 17870 9630 13750 14077.19 1.66 0 11139 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3070 21.72 2.14 12 0.64 661.00 6710.00 33950 20240401 -57.70 11200 20241210 28.21 19660 -26.96 20250319 12520 14.70 20250203 29900 -51.97 20240412 11200 28.21 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N
12 20250411 141148 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14300 550 2 4.00 1746539485 124319 90.42 13700 14410 13550 17870 9630 13750 14048.85 1.66 0 5389 14376 14062 13786 13472 13196 14220 13630 107 4120 500 9620 10 1 21377882 3057 21.63 2.13 12 0.58 661.00 6710.00 33950 20240401 -57.88 11200 20241210 27.68 19660 -27.26 20250319 12520 14.22 20250203 29900 -52.17 20240412 11200 27.68 20241210 2.21 Y 378340 500 106 억 353867 N N 8270 N 00 N