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
382800/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
20250414,161147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,0,3,0.00,130328620,41141,161.77,3170,3210,3135,4145,2235,3190,3167.85,8.34,0,12978,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1015,8.06,0.91,12,0.13,396.00,3521.00,6230,20240502,-48.80,2410,20241206,32.37,4400,-27.50,20250113,2715,17.50,20250409,6230,-48.80,20240502,2410,32.37,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,1167,N,00,N
20250414,151157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,10,2,0.31,126401730,39910,156.93,3170,3210,3135,4145,2235,3190,3167.17,8.34,0,13193,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1019,8.08,0.91,12,0.13,396.00,3521.00,6230,20240502,-48.64,2410,20241206,32.78,4400,-27.27,20250113,2715,17.86,20250409,6230,-48.64,20240502,2410,32.78,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,891,N,00,N
20250414,141157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,-5,5,-0.16,117145620,37012,145.53,3170,3210,3135,4145,2235,3190,3165.07,8.34,0,11922,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1014,8.04,0.90,12,0.12,396.00,3521.00,6230,20240502,-48.88,2410,20241206,32.16,4400,-27.61,20250113,2715,17.31,20250409,6230,-48.88,20240502,2410,32.16,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,891,N,00,N
20250414,131154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,-30,5,-0.94,102342325,32342,127.17,3170,3210,3135,4145,2235,3190,3164.38,8.34,0,9595,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1006,7.98,0.90,12,0.10,396.00,3521.00,6230,20240502,-49.28,2410,20241206,31.12,4400,-28.18,20250113,2715,16.39,20250409,6230,-49.28,20240502,2410,31.12,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,891,N,00,N
20250414,121157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-15,5,-0.47,90013995,28437,111.82,3170,3210,3135,4145,2235,3190,3165.38,8.34,0,10284,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1011,8.02,0.90,12,0.09,396.00,3521.00,6230,20240502,-49.04,2410,20241206,31.74,4400,-27.84,20250113,2715,16.94,20250409,6230,-49.04,20240502,2410,31.74,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,891,N,00,N
20250414,111150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,-30,5,-0.94,88799005,28053,110.31,3170,3210,3135,4145,2235,3190,3165.40,8.34,0,10088,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1006,7.98,0.90,12,0.09,396.00,3521.00,6230,20240502,-49.28,2410,20241206,31.12,4400,-28.18,20250113,2715,16.39,20250409,6230,-49.28,20240502,2410,31.12,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,891,N,00,N
20250414,101153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,0,3,0.00,52777415,16640,65.43,3170,3210,3150,4145,2235,3190,3171.72,8.34,0,10524,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1015,8.06,0.91,12,0.05,396.00,3521.00,6230,20240502,-48.80,2410,20241206,32.37,4400,-27.50,20250113,2715,17.50,20250409,6230,-48.80,20240502,2410,32.37,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,891,N,00,N
20250414,091154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,0,3,0.00,18981535,6005,23.61,3170,3200,3150,4145,2235,3190,3160.96,8.34,0,4473,3313,3251,3128,3066,2943,3282,3097,160,955,500,2230,5,1,31831041,1015,8.06,0.91,12,0.02,396.00,3521.00,6230,20240502,-48.80,2410,20241206,32.37,4400,-27.50,20250113,2715,17.50,20250409,6230,-48.80,20240502,2410,32.37,20241206,3.20,Y,382800,500,159 억,,2653393,N,N,891,N,00,N
20250411,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,80,2,2.57,79309320,25432,49.80,3110,3190,3005,4040,2180,3110,3118.49,8.33,0,2403,3226,3167,3056,2997,2886,3197,3027,160,930,500,2170,5,1,31831041,1015,8.06,0.91,12,0.08,396.00,3521.00,6230,20240502,-48.80,2410,20241206,32.37,4400,-27.50,20250113,2715,17.50,20250409,6230,-48.80,20240502,2410,32.37,20241206,3.21,Y,382800,500,159 억,,2651041,N,N,891,N,00,N
20250411,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,70,2,2.25,72406000,23263,45.55,3110,3180,3005,4040,2180,3110,3112.50,8.33,0,2924,3226,3167,3056,2997,2886,3197,3027,160,930,500,2170,5,1,31831041,1012,8.03,0.90,12,0.07,396.00,3521.00,6230,20240502,-48.96,2410,20241206,31.95,4400,-27.73,20250113,2715,17.13,20250409,6230,-48.96,20240502,2410,31.95,20241206,3.21,Y,382800,500,159 억,,2651041,N,N,1015,N,00,N
20250411,141150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,5,2,0.16,48798135,15760,30.86,3110,3160,3005,4040,2180,3110,3096.33,8.33,0,-552,3226,3167,3056,2997,2886,3197,3027,160,930,500,2170,5,1,31831041,992,7.87,0.88,12,0.05,396.00,3521.00,6230,20240502,-50.00,2410,20241206,29.25,4400,-29.20,20250113,2715,14.73,20250409,6230,-50.00,20240502,2410,29.25,20241206,3.21,Y,382800,500,159 억,,2651041,N,N,1015,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 161147 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 0 3 0.00 130328620 41141 161.77 3170 3210 3135 4145 2235 3190 3167.85 8.34 0 12978 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1015 8.06 0.91 12 0.13 396.00 3521.00 6230 20240502 -48.80 2410 20241206 32.37 4400 -27.50 20250113 2715 17.50 20250409 6230 -48.80 20240502 2410 32.37 20241206 3.20 Y 382800 500 159 억 2653393 N N 1167 N 00 N
3 20250414 151157 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 10 2 0.31 126401730 39910 156.93 3170 3210 3135 4145 2235 3190 3167.17 8.34 0 13193 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1019 8.08 0.91 12 0.13 396.00 3521.00 6230 20240502 -48.64 2410 20241206 32.78 4400 -27.27 20250113 2715 17.86 20250409 6230 -48.64 20240502 2410 32.78 20241206 3.20 Y 382800 500 159 억 2653393 N N 891 N 00 N
4 20250414 141157 57 100.00 KOSDAQ 기계·장비 N N N N N 3185 -5 5 -0.16 117145620 37012 145.53 3170 3210 3135 4145 2235 3190 3165.07 8.34 0 11922 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1014 8.04 0.90 12 0.12 396.00 3521.00 6230 20240502 -48.88 2410 20241206 32.16 4400 -27.61 20250113 2715 17.31 20250409 6230 -48.88 20240502 2410 32.16 20241206 3.20 Y 382800 500 159 억 2653393 N N 891 N 00 N
5 20250414 131154 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 -30 5 -0.94 102342325 32342 127.17 3170 3210 3135 4145 2235 3190 3164.38 8.34 0 9595 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1006 7.98 0.90 12 0.10 396.00 3521.00 6230 20240502 -49.28 2410 20241206 31.12 4400 -28.18 20250113 2715 16.39 20250409 6230 -49.28 20240502 2410 31.12 20241206 3.20 Y 382800 500 159 억 2653393 N N 891 N 00 N
6 20250414 121157 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -15 5 -0.47 90013995 28437 111.82 3170 3210 3135 4145 2235 3190 3165.38 8.34 0 10284 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1011 8.02 0.90 12 0.09 396.00 3521.00 6230 20240502 -49.04 2410 20241206 31.74 4400 -27.84 20250113 2715 16.94 20250409 6230 -49.04 20240502 2410 31.74 20241206 3.20 Y 382800 500 159 억 2653393 N N 891 N 00 N
7 20250414 111150 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 -30 5 -0.94 88799005 28053 110.31 3170 3210 3135 4145 2235 3190 3165.40 8.34 0 10088 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1006 7.98 0.90 12 0.09 396.00 3521.00 6230 20240502 -49.28 2410 20241206 31.12 4400 -28.18 20250113 2715 16.39 20250409 6230 -49.28 20240502 2410 31.12 20241206 3.20 Y 382800 500 159 억 2653393 N N 891 N 00 N
8 20250414 101153 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 0 3 0.00 52777415 16640 65.43 3170 3210 3150 4145 2235 3190 3171.72 8.34 0 10524 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1015 8.06 0.91 12 0.05 396.00 3521.00 6230 20240502 -48.80 2410 20241206 32.37 4400 -27.50 20250113 2715 17.50 20250409 6230 -48.80 20240502 2410 32.37 20241206 3.20 Y 382800 500 159 억 2653393 N N 891 N 00 N
9 20250414 091154 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 0 3 0.00 18981535 6005 23.61 3170 3200 3150 4145 2235 3190 3160.96 8.34 0 4473 3313 3251 3128 3066 2943 3282 3097 160 955 500 2230 5 1 31831041 1015 8.06 0.91 12 0.02 396.00 3521.00 6230 20240502 -48.80 2410 20241206 32.37 4400 -27.50 20250113 2715 17.50 20250409 6230 -48.80 20240502 2410 32.37 20241206 3.20 Y 382800 500 159 억 2653393 N N 891 N 00 N
10 20250411 161141 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 80 2 2.57 79309320 25432 49.80 3110 3190 3005 4040 2180 3110 3118.49 8.33 0 2403 3226 3167 3056 2997 2886 3197 3027 160 930 500 2170 5 1 31831041 1015 8.06 0.91 12 0.08 396.00 3521.00 6230 20240502 -48.80 2410 20241206 32.37 4400 -27.50 20250113 2715 17.50 20250409 6230 -48.80 20240502 2410 32.37 20241206 3.21 Y 382800 500 159 억 2651041 N N 891 N 00 N
11 20250411 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 70 2 2.25 72406000 23263 45.55 3110 3180 3005 4040 2180 3110 3112.50 8.33 0 2924 3226 3167 3056 2997 2886 3197 3027 160 930 500 2170 5 1 31831041 1012 8.03 0.90 12 0.07 396.00 3521.00 6230 20240502 -48.96 2410 20241206 31.95 4400 -27.73 20250113 2715 17.13 20250409 6230 -48.96 20240502 2410 31.95 20241206 3.21 Y 382800 500 159 억 2651041 N N 1015 N 00 N
12 20250411 141150 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 5 2 0.16 48798135 15760 30.86 3110 3160 3005 4040 2180 3110 3096.33 8.33 0 -552 3226 3167 3056 2997 2886 3197 3027 160 930 500 2170 5 1 31831041 992 7.87 0.88 12 0.05 396.00 3521.00 6230 20240502 -50.00 2410 20241206 29.25 4400 -29.20 20250113 2715 14.73 20250409 6230 -50.00 20240502 2410 29.25 20241206 3.21 Y 382800 500 159 억 2651041 N N 1015 N 00 N