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
382840/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
20250414,161147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8970,210,2,2.40,341264290,38461,117.74,8820,9000,8400,11380,6140,8760,8872.99,1.98,0,2630,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1370,36.61,1.13,12,0.25,245.00,7935.00,18230,20240402,-50.80,7750,20250409,15.74,12690,-29.31,20250109,7750,15.74,20250409,17400,-48.45,20241007,7750,15.74,20250409,4.20,Y,382840,100,15 억,,301900,N,N,3589,N,00,N
20250414,151157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,180,2,2.05,328746050,37065,113.47,8820,9000,8400,11380,6140,8760,8869.45,1.98,0,2632,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1365,36.49,1.13,12,0.24,245.00,7935.00,18230,20240402,-50.96,7750,20250409,15.35,12690,-29.55,20250109,7750,15.35,20250409,17400,-48.62,20241007,7750,15.35,20250409,4.20,Y,382840,100,15 억,,301900,N,N,4247,N,00,N
20250414,141157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8890,130,2,1.48,312177600,35211,107.79,8820,9000,8400,11380,6140,8760,8865.91,1.98,0,2442,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1358,36.29,1.12,12,0.23,245.00,7935.00,18230,20240402,-51.23,7750,20250409,14.71,12690,-29.94,20250109,7750,14.71,20250409,17400,-48.91,20241007,7750,14.71,20250409,4.20,Y,382840,100,15 억,,301900,N,N,4247,N,00,N
20250414,131154,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8900,140,2,1.60,275070110,31052,95.06,8820,9000,8400,11380,6140,8760,8858.37,1.98,0,1701,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1359,36.33,1.12,12,0.20,245.00,7935.00,18230,20240402,-51.18,7750,20250409,14.84,12690,-29.87,20250109,7750,14.84,20250409,17400,-48.85,20241007,7750,14.84,20250409,4.20,Y,382840,100,15 억,,301900,N,N,4247,N,00,N
20250414,121158,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8870,110,2,1.26,265360930,29960,91.72,8820,9000,8400,11380,6140,8760,8857.17,1.98,0,1793,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1355,36.20,1.12,12,0.20,245.00,7935.00,18230,20240402,-51.34,7750,20250409,14.45,12690,-30.10,20250109,7750,14.45,20250409,17400,-49.02,20241007,7750,14.45,20250409,4.20,Y,382840,100,15 억,,301900,N,N,4247,N,00,N
20250414,111151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8900,140,2,1.60,184722650,20725,63.45,8820,9000,8820,11380,6140,8760,8913.03,1.98,0,1487,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1359,36.33,1.12,12,0.14,245.00,7935.00,18230,20240402,-51.18,7750,20250409,14.84,12690,-29.87,20250109,7750,14.84,20250409,17400,-48.85,20241007,7750,14.84,20250409,4.20,Y,382840,100,15 억,,301900,N,N,4247,N,00,N
20250414,101153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8890,130,2,1.48,169116690,18971,58.08,8820,9000,8820,11380,6140,8760,8914.48,1.98,0,2416,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1358,36.29,1.12,12,0.12,245.00,7935.00,18230,20240402,-51.23,7750,20250409,14.71,12690,-29.94,20250109,7750,14.71,20250409,17400,-48.91,20241007,7750,14.71,20250409,4.20,Y,382840,100,15 억,,301900,N,N,4247,N,00,N
20250414,091155,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8910,150,2,1.71,70981430,7992,24.47,8820,8950,8820,11380,6140,8760,8881.56,1.98,0,3452,8986,8872,8646,8532,8306,8930,8590,15,2620,100,6300,10,1,15271581,1361,36.37,1.12,12,0.05,245.00,7935.00,18230,20240402,-51.12,7750,20250409,14.97,12690,-29.79,20250109,7750,14.97,20250409,17400,-48.79,20241007,7750,14.97,20250409,4.20,Y,382840,100,15 억,,301900,N,N,4247,N,00,N
20250411,161142,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8760,60,2,0.69,280752565,32665,59.05,8440,8760,8420,11310,6090,8700,8594.89,1.94,0,5755,9266,8982,8706,8422,8146,9125,8565,15,2610,100,6260,10,1,15271581,1338,35.76,1.10,12,0.21,245.00,7935.00,18320,20240401,-52.18,7750,20250409,13.03,12690,-30.97,20250109,7750,13.03,20250409,17400,-49.66,20241007,7750,13.03,20250409,4.19,Y,382840,100,15 억,,296177,N,N,4247,N,00,N
20250411,151153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8680,-20,5,-0.23,267149505,31108,56.24,8440,8730,8420,11310,6090,8700,8587.81,1.94,0,5446,9266,8982,8706,8422,8146,9125,8565,15,2610,100,6260,10,1,15271581,1326,35.43,1.09,12,0.20,245.00,7935.00,18320,20240401,-52.62,7750,20250409,12.00,12690,-31.60,20250109,7750,12.00,20250409,17400,-50.11,20241007,7750,12.00,20250409,4.19,Y,382840,100,15 억,,296177,N,N,1729,N,00,N
20250411,141150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8660,-40,5,-0.46,209879955,24523,44.33,8440,8720,8420,11310,6090,8700,8558.49,1.94,0,1141,9266,8982,8706,8422,8146,9125,8565,15,2610,100,6260,10,1,15271581,1323,35.35,1.09,12,0.16,245.00,7935.00,18320,20240401,-52.73,7750,20250409,11.74,12690,-31.76,20250109,7750,11.74,20250409,17400,-50.23,20241007,7750,11.74,20250409,4.19,Y,382840,100,15 억,,296177,N,N,1729,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8970 210 2 2.40 341264290 38461 117.74 8820 9000 8400 11380 6140 8760 8872.99 1.98 0 2630 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1370 36.61 1.13 12 0.25 245.00 7935.00 18230 20240402 -50.80 7750 20250409 15.74 12690 -29.31 20250109 7750 15.74 20250409 17400 -48.45 20241007 7750 15.74 20250409 4.20 Y 382840 100 15 억 301900 N N 3589 N 00 N
3 20250414 151157 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8940 180 2 2.05 328746050 37065 113.47 8820 9000 8400 11380 6140 8760 8869.45 1.98 0 2632 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1365 36.49 1.13 12 0.24 245.00 7935.00 18230 20240402 -50.96 7750 20250409 15.35 12690 -29.55 20250109 7750 15.35 20250409 17400 -48.62 20241007 7750 15.35 20250409 4.20 Y 382840 100 15 억 301900 N N 4247 N 00 N
4 20250414 141157 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8890 130 2 1.48 312177600 35211 107.79 8820 9000 8400 11380 6140 8760 8865.91 1.98 0 2442 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1358 36.29 1.12 12 0.23 245.00 7935.00 18230 20240402 -51.23 7750 20250409 14.71 12690 -29.94 20250109 7750 14.71 20250409 17400 -48.91 20241007 7750 14.71 20250409 4.20 Y 382840 100 15 억 301900 N N 4247 N 00 N
5 20250414 131154 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8900 140 2 1.60 275070110 31052 95.06 8820 9000 8400 11380 6140 8760 8858.37 1.98 0 1701 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1359 36.33 1.12 12 0.20 245.00 7935.00 18230 20240402 -51.18 7750 20250409 14.84 12690 -29.87 20250109 7750 14.84 20250409 17400 -48.85 20241007 7750 14.84 20250409 4.20 Y 382840 100 15 억 301900 N N 4247 N 00 N
6 20250414 121158 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8870 110 2 1.26 265360930 29960 91.72 8820 9000 8400 11380 6140 8760 8857.17 1.98 0 1793 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1355 36.20 1.12 12 0.20 245.00 7935.00 18230 20240402 -51.34 7750 20250409 14.45 12690 -30.10 20250109 7750 14.45 20250409 17400 -49.02 20241007 7750 14.45 20250409 4.20 Y 382840 100 15 억 301900 N N 4247 N 00 N
7 20250414 111151 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8900 140 2 1.60 184722650 20725 63.45 8820 9000 8820 11380 6140 8760 8913.03 1.98 0 1487 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1359 36.33 1.12 12 0.14 245.00 7935.00 18230 20240402 -51.18 7750 20250409 14.84 12690 -29.87 20250109 7750 14.84 20250409 17400 -48.85 20241007 7750 14.84 20250409 4.20 Y 382840 100 15 억 301900 N N 4247 N 00 N
8 20250414 101153 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8890 130 2 1.48 169116690 18971 58.08 8820 9000 8820 11380 6140 8760 8914.48 1.98 0 2416 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1358 36.29 1.12 12 0.12 245.00 7935.00 18230 20240402 -51.23 7750 20250409 14.71 12690 -29.94 20250109 7750 14.71 20250409 17400 -48.91 20241007 7750 14.71 20250409 4.20 Y 382840 100 15 억 301900 N N 4247 N 00 N
9 20250414 091155 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8910 150 2 1.71 70981430 7992 24.47 8820 8950 8820 11380 6140 8760 8881.56 1.98 0 3452 8986 8872 8646 8532 8306 8930 8590 15 2620 100 6300 10 1 15271581 1361 36.37 1.12 12 0.05 245.00 7935.00 18230 20240402 -51.12 7750 20250409 14.97 12690 -29.79 20250109 7750 14.97 20250409 17400 -48.79 20241007 7750 14.97 20250409 4.20 Y 382840 100 15 억 301900 N N 4247 N 00 N
10 20250411 161142 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8760 60 2 0.69 280752565 32665 59.05 8440 8760 8420 11310 6090 8700 8594.89 1.94 0 5755 9266 8982 8706 8422 8146 9125 8565 15 2610 100 6260 10 1 15271581 1338 35.76 1.10 12 0.21 245.00 7935.00 18320 20240401 -52.18 7750 20250409 13.03 12690 -30.97 20250109 7750 13.03 20250409 17400 -49.66 20241007 7750 13.03 20250409 4.19 Y 382840 100 15 억 296177 N N 4247 N 00 N
11 20250411 151153 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8680 -20 5 -0.23 267149505 31108 56.24 8440 8730 8420 11310 6090 8700 8587.81 1.94 0 5446 9266 8982 8706 8422 8146 9125 8565 15 2610 100 6260 10 1 15271581 1326 35.43 1.09 12 0.20 245.00 7935.00 18320 20240401 -52.62 7750 20250409 12.00 12690 -31.60 20250109 7750 12.00 20250409 17400 -50.11 20241007 7750 12.00 20250409 4.19 Y 382840 100 15 억 296177 N N 1729 N 00 N
12 20250411 141150 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8660 -40 5 -0.46 209879955 24523 44.33 8440 8720 8420 11310 6090 8700 8558.49 1.94 0 1141 9266 8982 8706 8422 8146 9125 8565 15 2610 100 6260 10 1 15271581 1323 35.35 1.09 12 0.16 245.00 7935.00 18320 20240401 -52.73 7750 20250409 11.74 12690 -31.76 20250109 7750 11.74 20250409 17400 -50.23 20241007 7750 11.74 20250409 4.19 Y 382840 100 15 억 296177 N N 1729 N 00 N