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
382480/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,2485,80,2,3.33,910588499,371569,101.05,2425,2485,2400,3125,1685,2405,2450.37,1.40,0,37043,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,978,17.75,1.17,12,0.94,140.00,2124.00,3195,20240402,-22.22,1794,20241209,38.52,2975,-16.47,20250326,1929,28.82,20250203,3090,-19.58,20240620,1794,38.52,20241209,3.35,Y,382480,100,39 억,,552873,N,N,19056,N,00,N
20250414,151157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,70,2,2.91,828910619,338552,92.07,2425,2480,2400,3125,1685,2405,2448.40,1.40,0,30806,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,974,17.68,1.17,12,0.86,140.00,2124.00,3195,20240402,-22.54,1794,20241209,37.96,2975,-16.81,20250326,1929,28.30,20250203,3090,-19.90,20240620,1794,37.96,20241209,3.35,Y,382480,100,39 억,,552873,N,N,17307,N,00,N
20250414,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,65,2,2.70,724117819,296085,80.52,2425,2475,2400,3125,1685,2405,2445.64,1.40,0,20324,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,972,17.64,1.16,12,0.75,140.00,2124.00,3195,20240402,-22.69,1794,20241209,37.68,2975,-16.97,20250326,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.35,Y,382480,100,39 억,,552873,N,N,17307,N,00,N
20250414,131154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,60,2,2.49,651505234,266630,72.51,2425,2470,2400,3125,1685,2405,2443.48,1.40,0,18621,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,970,17.61,1.16,12,0.68,140.00,2124.00,3195,20240402,-22.85,1794,20241209,37.40,2975,-17.14,20250326,1929,27.79,20250203,3090,-20.23,20240620,1794,37.40,20241209,3.35,Y,382480,100,39 억,,552873,N,N,17307,N,00,N
20250414,121157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,40,2,1.66,581871984,238246,64.79,2425,2460,2400,3125,1685,2405,2442.32,1.40,0,18943,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,962,17.46,1.15,12,0.61,140.00,2124.00,3195,20240402,-23.47,1794,20241209,36.29,2975,-17.82,20250326,1929,26.75,20250203,3090,-20.87,20240620,1794,36.29,20241209,3.35,Y,382480,100,39 억,,552873,N,N,17307,N,00,N
20250414,111150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,40,2,1.66,482255154,197537,53.72,2425,2460,2400,3125,1685,2405,2441.34,1.40,0,-4180,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,962,17.46,1.15,12,0.50,140.00,2124.00,3195,20240402,-23.47,1794,20241209,36.29,2975,-17.82,20250326,1929,26.75,20250203,3090,-20.87,20240620,1794,36.29,20241209,3.35,Y,382480,100,39 억,,552873,N,N,17307,N,00,N
20250414,101153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,35,2,1.46,320406799,131487,35.76,2425,2460,2400,3125,1685,2405,2436.79,1.40,0,8677,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,960,17.43,1.15,12,0.33,140.00,2124.00,3195,20240402,-23.63,1794,20241209,36.01,2975,-17.98,20250326,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.35,Y,382480,100,39 억,,552873,N,N,17307,N,00,N
20250414,091154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,35,2,1.46,139939680,57740,15.70,2425,2455,2400,3125,1685,2405,2423.62,1.40,0,-12271,2495,2450,2375,2330,2255,2472,2352,39,720,100,1770,5,1,39357140,960,17.43,1.15,12,0.15,140.00,2124.00,3195,20240402,-23.63,1794,20241209,36.01,2975,-17.98,20250326,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.35,Y,382480,100,39 억,,552873,N,N,17307,N,00,N
20250411,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,45,2,1.91,856358229,358728,51.15,2340,2420,2300,3065,1655,2360,2387.03,1.37,0,6415,2453,2406,2353,2306,2253,2380,2280,39,705,100,1740,5,1,39357140,947,17.18,1.13,12,0.91,140.00,2124.00,3200,20240401,-24.84,1794,20241209,34.06,2975,-19.16,20250326,1929,24.68,20250203,3090,-22.17,20240620,1794,34.06,20241209,3.50,Y,382480,100,39 억,,540893,N,N,17307,N,00,N
20250411,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,55,2,2.33,802470489,336315,47.95,2340,2420,2300,3065,1655,2360,2386.08,1.37,0,2061,2453,2406,2353,2306,2253,2380,2280,39,705,100,1740,5,1,39357140,950,17.25,1.14,12,0.85,140.00,2124.00,3200,20240401,-24.53,1794,20241209,34.62,2975,-18.82,20250326,1929,25.19,20250203,3090,-21.84,20240620,1794,34.62,20241209,3.50,Y,382480,100,39 억,,540893,N,N,6578,N,00,N
20250411,141150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,45,2,1.91,675413360,283527,40.43,2340,2410,2300,3065,1655,2360,2382.20,1.37,0,9586,2453,2406,2353,2306,2253,2380,2280,39,705,100,1740,5,1,39357140,947,17.18,1.13,12,0.72,140.00,2124.00,3200,20240401,-24.84,1794,20241209,34.06,2975,-19.16,20250326,1929,24.68,20250203,3090,-22.17,20240620,1794,34.06,20241209,3.50,Y,382480,100,39 억,,540893,N,N,6578,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 2485 80 2 3.33 910588499 371569 101.05 2425 2485 2400 3125 1685 2405 2450.37 1.40 0 37043 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 978 17.75 1.17 12 0.94 140.00 2124.00 3195 20240402 -22.22 1794 20241209 38.52 2975 -16.47 20250326 1929 28.82 20250203 3090 -19.58 20240620 1794 38.52 20241209 3.35 Y 382480 100 39 억 552873 N N 19056 N 00 N
3 20250414 151157 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 70 2 2.91 828910619 338552 92.07 2425 2480 2400 3125 1685 2405 2448.40 1.40 0 30806 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 974 17.68 1.17 12 0.86 140.00 2124.00 3195 20240402 -22.54 1794 20241209 37.96 2975 -16.81 20250326 1929 28.30 20250203 3090 -19.90 20240620 1794 37.96 20241209 3.35 Y 382480 100 39 억 552873 N N 17307 N 00 N
4 20250414 141156 57 100.00 KOSDAQ 기계·장비 N N N N N 2470 65 2 2.70 724117819 296085 80.52 2425 2475 2400 3125 1685 2405 2445.64 1.40 0 20324 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 972 17.64 1.16 12 0.75 140.00 2124.00 3195 20240402 -22.69 1794 20241209 37.68 2975 -16.97 20250326 1929 28.05 20250203 3090 -20.06 20240620 1794 37.68 20241209 3.35 Y 382480 100 39 억 552873 N N 17307 N 00 N
5 20250414 131154 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 60 2 2.49 651505234 266630 72.51 2425 2470 2400 3125 1685 2405 2443.48 1.40 0 18621 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 970 17.61 1.16 12 0.68 140.00 2124.00 3195 20240402 -22.85 1794 20241209 37.40 2975 -17.14 20250326 1929 27.79 20250203 3090 -20.23 20240620 1794 37.40 20241209 3.35 Y 382480 100 39 억 552873 N N 17307 N 00 N
6 20250414 121157 57 100.00 KOSDAQ 기계·장비 N N N N N 2445 40 2 1.66 581871984 238246 64.79 2425 2460 2400 3125 1685 2405 2442.32 1.40 0 18943 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 962 17.46 1.15 12 0.61 140.00 2124.00 3195 20240402 -23.47 1794 20241209 36.29 2975 -17.82 20250326 1929 26.75 20250203 3090 -20.87 20240620 1794 36.29 20241209 3.35 Y 382480 100 39 억 552873 N N 17307 N 00 N
7 20250414 111150 57 100.00 KOSDAQ 기계·장비 N N N N N 2445 40 2 1.66 482255154 197537 53.72 2425 2460 2400 3125 1685 2405 2441.34 1.40 0 -4180 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 962 17.46 1.15 12 0.50 140.00 2124.00 3195 20240402 -23.47 1794 20241209 36.29 2975 -17.82 20250326 1929 26.75 20250203 3090 -20.87 20240620 1794 36.29 20241209 3.35 Y 382480 100 39 억 552873 N N 17307 N 00 N
8 20250414 101153 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 35 2 1.46 320406799 131487 35.76 2425 2460 2400 3125 1685 2405 2436.79 1.40 0 8677 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 960 17.43 1.15 12 0.33 140.00 2124.00 3195 20240402 -23.63 1794 20241209 36.01 2975 -17.98 20250326 1929 26.49 20250203 3090 -21.04 20240620 1794 36.01 20241209 3.35 Y 382480 100 39 억 552873 N N 17307 N 00 N
9 20250414 091154 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 35 2 1.46 139939680 57740 15.70 2425 2455 2400 3125 1685 2405 2423.62 1.40 0 -12271 2495 2450 2375 2330 2255 2472 2352 39 720 100 1770 5 1 39357140 960 17.43 1.15 12 0.15 140.00 2124.00 3195 20240402 -23.63 1794 20241209 36.01 2975 -17.98 20250326 1929 26.49 20250203 3090 -21.04 20240620 1794 36.01 20241209 3.35 Y 382480 100 39 억 552873 N N 17307 N 00 N
10 20250411 161141 57 100.00 KOSDAQ 기계·장비 N N N N N 2405 45 2 1.91 856358229 358728 51.15 2340 2420 2300 3065 1655 2360 2387.03 1.37 0 6415 2453 2406 2353 2306 2253 2380 2280 39 705 100 1740 5 1 39357140 947 17.18 1.13 12 0.91 140.00 2124.00 3200 20240401 -24.84 1794 20241209 34.06 2975 -19.16 20250326 1929 24.68 20250203 3090 -22.17 20240620 1794 34.06 20241209 3.50 Y 382480 100 39 억 540893 N N 17307 N 00 N
11 20250411 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 2415 55 2 2.33 802470489 336315 47.95 2340 2420 2300 3065 1655 2360 2386.08 1.37 0 2061 2453 2406 2353 2306 2253 2380 2280 39 705 100 1740 5 1 39357140 950 17.25 1.14 12 0.85 140.00 2124.00 3200 20240401 -24.53 1794 20241209 34.62 2975 -18.82 20250326 1929 25.19 20250203 3090 -21.84 20240620 1794 34.62 20241209 3.50 Y 382480 100 39 억 540893 N N 6578 N 00 N
12 20250411 141150 57 100.00 KOSDAQ 기계·장비 N N N N N 2405 45 2 1.91 675413360 283527 40.43 2340 2410 2300 3065 1655 2360 2382.20 1.37 0 9586 2453 2406 2353 2306 2253 2380 2280 39 705 100 1740 5 1 39357140 947 17.18 1.13 12 0.72 140.00 2124.00 3200 20240401 -24.84 1794 20241209 34.06 2975 -19.16 20250326 1929 24.68 20250203 3090 -22.17 20240620 1794 34.06 20241209 3.50 Y 382480 100 39 억 540893 N N 6578 N 00 N