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
381620/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
20250414,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,330,2,4.19,1497725840,184214,65.07,8000,8300,7970,10230,5510,7870,8130.36,2.20,0,25820,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1076,16.63,1.88,12,1.40,493.00,4363.00,21407,20240930,-61.69,6600,20250409,24.24,16890,-51.45,20250214,6600,24.24,20250409,64200,-87.23,20240930,6600,24.24,20250409,3.47,Y,381620,100,13 억,,288403,N,N,7669,N,00,N
20250414,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,220,2,2.80,1417550310,174361,61.59,8000,8300,7970,10230,5510,7870,8129.97,2.20,0,21297,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1061,16.41,1.85,12,1.33,493.00,4363.00,21407,20240930,-62.21,6600,20250409,22.58,16890,-52.10,20250214,6600,22.58,20250409,64200,-87.40,20240930,6600,22.58,20250409,3.47,Y,381620,100,13 억,,288403,N,N,6994,N,00,N
20250414,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,260,2,3.30,1262892590,155258,54.85,8000,8300,7970,10230,5510,7870,8134.15,2.20,0,16018,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1066,16.49,1.86,12,1.18,493.00,4363.00,21407,20240930,-62.02,6600,20250409,23.18,16890,-51.87,20250214,6600,23.18,20250409,64200,-87.34,20240930,6600,23.18,20250409,3.47,Y,381620,100,13 억,,288403,N,N,6994,N,00,N
20250414,131153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,320,2,4.07,1166423460,143413,50.66,8000,8300,7970,10230,5510,7870,8133.32,2.20,0,11327,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1074,16.61,1.88,12,1.09,493.00,4363.00,21407,20240930,-61.74,6600,20250409,24.09,16890,-51.51,20250214,6600,24.09,20250409,64200,-87.24,20240930,6600,24.09,20250409,3.47,Y,381620,100,13 억,,288403,N,N,6994,N,00,N
20250414,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,360,2,4.57,1102835920,135652,47.92,8000,8300,7970,10230,5510,7870,8129.89,2.20,0,8653,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1080,16.69,1.89,12,1.03,493.00,4363.00,21407,20240930,-61.55,6600,20250409,24.70,16890,-51.27,20250214,6600,24.70,20250409,64200,-87.18,20240930,6600,24.70,20250409,3.47,Y,381620,100,13 억,,288403,N,N,6994,N,00,N
20250414,111149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,300,2,3.81,1020570240,125635,44.38,8000,8300,7970,10230,5510,7870,8123.30,2.20,0,5738,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1072,16.57,1.87,12,0.96,493.00,4363.00,21407,20240930,-61.83,6600,20250409,23.79,16890,-51.63,20250214,6600,23.79,20250409,64200,-87.27,20240930,6600,23.79,20250409,3.47,Y,381620,100,13 억,,288403,N,N,6994,N,00,N
20250414,101152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,260,2,3.30,675498580,83690,29.56,8000,8210,7970,10230,5510,7870,8071.44,2.20,0,6600,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1066,16.49,1.86,12,0.64,493.00,4363.00,21407,20240930,-62.02,6600,20250409,23.18,16890,-51.87,20250214,6600,23.18,20250409,64200,-87.34,20240930,6600,23.18,20250409,3.47,Y,381620,100,13 억,,288403,N,N,6994,N,00,N
20250414,091153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,160,2,2.03,213467340,26641,9.41,8000,8070,7970,10230,5510,7870,8012.74,2.20,0,-4597,8376,8122,7616,7362,6856,8250,7490,13,2360,100,4870,10,1,13117920,1053,16.29,1.84,12,0.20,493.00,4363.00,21407,20240930,-62.49,6600,20250409,21.67,16890,-52.46,20250214,6600,21.67,20250409,64200,-87.49,20240930,6600,21.67,20250409,3.47,Y,381620,100,13 억,,288403,N,N,6994,N,00,N
20250411,161140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,620,2,8.55,2163427285,283085,154.94,7110,7870,7110,9420,5080,7250,7642.30,2.09,0,11831,7610,7430,7240,7060,6870,7520,7150,13,2170,100,4490,10,1,13117920,1032,15.96,1.80,12,2.16,493.00,4363.00,21407,20240930,-63.24,6600,20250409,19.24,16890,-53.40,20250214,6600,19.24,20250409,64200,-87.74,20240930,6600,19.24,20250409,3.44,Y,381620,100,13 억,,274179,N,N,6994,N,00,N
20250411,151151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,560,2,7.72,2074932325,271830,148.78,7110,7870,7110,9420,5080,7250,7633.20,2.09,0,9144,7610,7430,7240,7060,6870,7520,7150,13,2170,100,4490,10,1,13117920,1025,15.84,1.79,12,2.07,493.00,4363.00,21407,20240930,-63.52,6600,20250409,18.33,16890,-53.76,20250214,6600,18.33,20250409,64200,-87.83,20240930,6600,18.33,20250409,3.44,Y,381620,100,13 억,,274179,N,N,1116,N,00,N
20250411,141149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,550,2,7.59,1935767225,253988,139.02,7110,7870,7110,9420,5080,7250,7621.49,2.09,0,2062,7610,7430,7240,7060,6870,7520,7150,13,2170,100,4490,10,1,13117920,1023,15.82,1.79,12,1.94,493.00,4363.00,21407,20240930,-63.56,6600,20250409,18.18,16890,-53.82,20250214,6600,18.18,20250409,64200,-87.85,20240930,6600,18.18,20250409,3.44,Y,381620,100,13 억,,274179,N,N,1116,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 161146 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 330 2 4.19 1497725840 184214 65.07 8000 8300 7970 10230 5510 7870 8130.36 2.20 0 25820 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1076 16.63 1.88 12 1.40 493.00 4363.00 21407 20240930 -61.69 6600 20250409 24.24 16890 -51.45 20250214 6600 24.24 20250409 64200 -87.23 20240930 6600 24.24 20250409 3.47 Y 381620 100 13 억 288403 N N 7669 N 00 N
3 20250414 151156 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 220 2 2.80 1417550310 174361 61.59 8000 8300 7970 10230 5510 7870 8129.97 2.20 0 21297 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1061 16.41 1.85 12 1.33 493.00 4363.00 21407 20240930 -62.21 6600 20250409 22.58 16890 -52.10 20250214 6600 22.58 20250409 64200 -87.40 20240930 6600 22.58 20250409 3.47 Y 381620 100 13 억 288403 N N 6994 N 00 N
4 20250414 141156 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 260 2 3.30 1262892590 155258 54.85 8000 8300 7970 10230 5510 7870 8134.15 2.20 0 16018 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1066 16.49 1.86 12 1.18 493.00 4363.00 21407 20240930 -62.02 6600 20250409 23.18 16890 -51.87 20250214 6600 23.18 20250409 64200 -87.34 20240930 6600 23.18 20250409 3.47 Y 381620 100 13 억 288403 N N 6994 N 00 N
5 20250414 131153 57 100.00 KOSDAQ 기계·장비 N N N N N 8190 320 2 4.07 1166423460 143413 50.66 8000 8300 7970 10230 5510 7870 8133.32 2.20 0 11327 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1074 16.61 1.88 12 1.09 493.00 4363.00 21407 20240930 -61.74 6600 20250409 24.09 16890 -51.51 20250214 6600 24.09 20250409 64200 -87.24 20240930 6600 24.09 20250409 3.47 Y 381620 100 13 억 288403 N N 6994 N 00 N
6 20250414 121156 57 100.00 KOSDAQ 기계·장비 N N N N N 8230 360 2 4.57 1102835920 135652 47.92 8000 8300 7970 10230 5510 7870 8129.89 2.20 0 8653 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1080 16.69 1.89 12 1.03 493.00 4363.00 21407 20240930 -61.55 6600 20250409 24.70 16890 -51.27 20250214 6600 24.70 20250409 64200 -87.18 20240930 6600 24.70 20250409 3.47 Y 381620 100 13 억 288403 N N 6994 N 00 N
7 20250414 111149 57 100.00 KOSDAQ 기계·장비 N N N N N 8170 300 2 3.81 1020570240 125635 44.38 8000 8300 7970 10230 5510 7870 8123.30 2.20 0 5738 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1072 16.57 1.87 12 0.96 493.00 4363.00 21407 20240930 -61.83 6600 20250409 23.79 16890 -51.63 20250214 6600 23.79 20250409 64200 -87.27 20240930 6600 23.79 20250409 3.47 Y 381620 100 13 억 288403 N N 6994 N 00 N
8 20250414 101152 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 260 2 3.30 675498580 83690 29.56 8000 8210 7970 10230 5510 7870 8071.44 2.20 0 6600 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1066 16.49 1.86 12 0.64 493.00 4363.00 21407 20240930 -62.02 6600 20250409 23.18 16890 -51.87 20250214 6600 23.18 20250409 64200 -87.34 20240930 6600 23.18 20250409 3.47 Y 381620 100 13 억 288403 N N 6994 N 00 N
9 20250414 091153 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 160 2 2.03 213467340 26641 9.41 8000 8070 7970 10230 5510 7870 8012.74 2.20 0 -4597 8376 8122 7616 7362 6856 8250 7490 13 2360 100 4870 10 1 13117920 1053 16.29 1.84 12 0.20 493.00 4363.00 21407 20240930 -62.49 6600 20250409 21.67 16890 -52.46 20250214 6600 21.67 20250409 64200 -87.49 20240930 6600 21.67 20250409 3.47 Y 381620 100 13 억 288403 N N 6994 N 00 N
10 20250411 161140 57 100.00 KOSDAQ 기계·장비 N N N N N 7870 620 2 8.55 2163427285 283085 154.94 7110 7870 7110 9420 5080 7250 7642.30 2.09 0 11831 7610 7430 7240 7060 6870 7520 7150 13 2170 100 4490 10 1 13117920 1032 15.96 1.80 12 2.16 493.00 4363.00 21407 20240930 -63.24 6600 20250409 19.24 16890 -53.40 20250214 6600 19.24 20250409 64200 -87.74 20240930 6600 19.24 20250409 3.44 Y 381620 100 13 억 274179 N N 6994 N 00 N
11 20250411 151151 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 560 2 7.72 2074932325 271830 148.78 7110 7870 7110 9420 5080 7250 7633.20 2.09 0 9144 7610 7430 7240 7060 6870 7520 7150 13 2170 100 4490 10 1 13117920 1025 15.84 1.79 12 2.07 493.00 4363.00 21407 20240930 -63.52 6600 20250409 18.33 16890 -53.76 20250214 6600 18.33 20250409 64200 -87.83 20240930 6600 18.33 20250409 3.44 Y 381620 100 13 억 274179 N N 1116 N 00 N
12 20250411 141149 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 550 2 7.59 1935767225 253988 139.02 7110 7870 7110 9420 5080 7250 7621.49 2.09 0 2062 7610 7430 7240 7060 6870 7520 7150 13 2170 100 4490 10 1 13117920 1023 15.82 1.79 12 1.94 493.00 4363.00 21407 20240930 -63.56 6600 20250409 18.18 16890 -53.82 20250214 6600 18.18 20250409 64200 -87.85 20240930 6600 18.18 20250409 3.44 Y 381620 100 13 억 274179 N N 1116 N 00 N