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
389500/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
20250414,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,1000,2,4.88,878839875,41432,101.60,21000,21500,20700,26650,14350,20500,21221.47,1.08,0,4567,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1328,-148.28,10.93,12,0.67,-145.00,1967.00,34150,20240402,-37.04,12000,20240805,79.17,29800,-27.85,20250205,17610,22.09,20250409,29800,-27.85,20250205,12000,79.17,20240805,0.04,Y,389500,500,30 억,,66973,N,N,885,N,00,N
20250414,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,900,2,4.39,847886775,39990,98.06,21000,21500,20700,26650,14350,20500,21212.57,1.08,0,4604,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1321,-147.59,10.88,12,0.65,-145.00,1967.00,34150,20240402,-37.34,12000,20240805,78.33,29800,-28.19,20250205,17610,21.52,20250409,29800,-28.19,20250205,12000,78.33,20240805,0.04,Y,389500,500,30 억,,66973,N,N,1320,N,00,N
20250414,141202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,800,2,3.90,734407150,34678,85.03,21000,21500,20700,26650,14350,20500,21189.17,1.08,0,3931,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1315,-146.90,10.83,12,0.56,-145.00,1967.00,34150,20240402,-37.63,12000,20240805,77.50,29800,-28.52,20250205,17610,20.95,20250409,29800,-28.52,20250205,12000,77.50,20240805,0.04,Y,389500,500,30 억,,66973,N,N,1320,N,00,N
20250414,131159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,750,2,3.66,699389750,33032,81.00,21000,21500,20700,26650,14350,20500,21184.85,1.08,0,3873,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1312,-146.55,10.80,12,0.53,-145.00,1967.00,34150,20240402,-37.77,12000,20240805,77.08,29800,-28.69,20250205,17610,20.67,20250409,29800,-28.69,20250205,12000,77.08,20240805,0.04,Y,389500,500,30 억,,66973,N,N,1320,N,00,N
20250414,121202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,850,2,4.15,641640100,30325,74.36,21000,21500,20700,26650,14350,20500,21171.34,1.08,0,4749,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1318,-147.24,10.85,12,0.49,-145.00,1967.00,34150,20240402,-37.48,12000,20240805,77.92,29800,-28.36,20250205,17610,21.24,20250409,29800,-28.36,20250205,12000,77.92,20240805,0.04,Y,389500,500,30 억,,66973,N,N,1320,N,00,N
20250414,111156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,800,2,3.90,569717525,26959,66.11,21000,21500,20700,26650,14350,20500,21146.33,1.08,0,3174,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1315,-146.90,10.83,12,0.44,-145.00,1967.00,34150,20240402,-37.63,12000,20240805,77.50,29800,-28.52,20250205,17610,20.95,20250409,29800,-28.52,20250205,12000,77.50,20240805,0.04,Y,389500,500,30 억,,66973,N,N,1320,N,00,N
20250414,101158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,750,2,3.66,396786950,18875,46.28,21000,21450,20700,26650,14350,20500,21037.99,1.08,0,1204,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1312,-146.55,10.80,12,0.31,-145.00,1967.00,34150,20240402,-37.77,12000,20240805,77.08,29800,-28.69,20250205,17610,20.67,20250409,29800,-28.69,20250205,12000,77.08,20240805,0.04,Y,389500,500,30 억,,66973,N,N,1320,N,00,N
20250414,091159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,300,2,1.46,130926750,6280,15.40,21000,21050,20700,26650,14350,20500,20882.77,1.08,0,-999,21760,21130,20070,19440,18380,21445,19755,31,6150,500,13940,50,1,6174904,1284,-143.45,10.57,12,0.10,-145.00,1967.00,34150,20240402,-39.09,12000,20240805,73.33,29800,-30.20,20250205,17610,18.11,20250409,29800,-30.20,20250205,12000,73.33,20240805,0.04,Y,389500,500,30 억,,66973,N,N,1320,N,00,N
20250411,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20500,950,2,4.86,795636990,39959,80.36,19550,20700,19010,25400,13690,19550,19909.66,1.03,0,3509,21243,20396,19353,18506,17463,20820,18930,31,5850,500,13290,50,1,6174904,1266,-141.38,10.42,12,0.65,-145.00,1967.00,34450,20240401,-40.49,12000,20240805,70.83,29800,-31.21,20250205,17610,16.41,20250409,30250,-32.23,20240411,12000,70.83,20240805,0.04,Y,389500,500,30 억,,63649,N,N,1320,N,00,N
20250411,151158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20550,1000,2,5.12,770985190,38755,77.94,19550,20700,19010,25400,13690,19550,19893.83,1.03,0,3243,21243,20396,19353,18506,17463,20820,18930,31,5850,500,13290,50,1,6174904,1269,-141.72,10.45,12,0.63,-145.00,1967.00,34450,20240401,-40.35,12000,20240805,71.25,29800,-31.04,20250205,17610,16.70,20250409,30250,-32.07,20240411,12000,71.25,20240805,0.04,Y,389500,500,30 억,,63649,N,N,1097,N,00,N
20250411,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20350,800,2,4.09,666676915,33683,67.74,19550,20500,19010,25400,13690,19550,19792.68,1.03,0,4093,21243,20396,19353,18506,17463,20820,18930,31,5850,500,13290,50,1,6174904,1257,-140.34,10.35,12,0.55,-145.00,1967.00,34450,20240401,-40.93,12000,20240805,69.58,29800,-31.71,20250205,17610,15.56,20250409,30250,-32.73,20240411,12000,69.58,20240805,0.04,Y,389500,500,30 억,,63649,N,N,1097,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 161152 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 1000 2 4.88 878839875 41432 101.60 21000 21500 20700 26650 14350 20500 21221.47 1.08 0 4567 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1328 -148.28 10.93 12 0.67 -145.00 1967.00 34150 20240402 -37.04 12000 20240805 79.17 29800 -27.85 20250205 17610 22.09 20250409 29800 -27.85 20250205 12000 79.17 20240805 0.04 Y 389500 500 30 억 66973 N N 885 N 00 N
3 20250414 151202 57 100.00 KOSDAQ 기계·장비 N N N N N 21400 900 2 4.39 847886775 39990 98.06 21000 21500 20700 26650 14350 20500 21212.57 1.08 0 4604 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1321 -147.59 10.88 12 0.65 -145.00 1967.00 34150 20240402 -37.34 12000 20240805 78.33 29800 -28.19 20250205 17610 21.52 20250409 29800 -28.19 20250205 12000 78.33 20240805 0.04 Y 389500 500 30 억 66973 N N 1320 N 00 N
4 20250414 141202 57 100.00 KOSDAQ 기계·장비 N N N N N 21300 800 2 3.90 734407150 34678 85.03 21000 21500 20700 26650 14350 20500 21189.17 1.08 0 3931 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1315 -146.90 10.83 12 0.56 -145.00 1967.00 34150 20240402 -37.63 12000 20240805 77.50 29800 -28.52 20250205 17610 20.95 20250409 29800 -28.52 20250205 12000 77.50 20240805 0.04 Y 389500 500 30 억 66973 N N 1320 N 00 N
5 20250414 131159 57 100.00 KOSDAQ 기계·장비 N N N N N 21250 750 2 3.66 699389750 33032 81.00 21000 21500 20700 26650 14350 20500 21184.85 1.08 0 3873 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1312 -146.55 10.80 12 0.53 -145.00 1967.00 34150 20240402 -37.77 12000 20240805 77.08 29800 -28.69 20250205 17610 20.67 20250409 29800 -28.69 20250205 12000 77.08 20240805 0.04 Y 389500 500 30 억 66973 N N 1320 N 00 N
6 20250414 121202 57 100.00 KOSDAQ 기계·장비 N N N N N 21350 850 2 4.15 641640100 30325 74.36 21000 21500 20700 26650 14350 20500 21171.34 1.08 0 4749 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1318 -147.24 10.85 12 0.49 -145.00 1967.00 34150 20240402 -37.48 12000 20240805 77.92 29800 -28.36 20250205 17610 21.24 20250409 29800 -28.36 20250205 12000 77.92 20240805 0.04 Y 389500 500 30 억 66973 N N 1320 N 00 N
7 20250414 111156 57 100.00 KOSDAQ 기계·장비 N N N N N 21300 800 2 3.90 569717525 26959 66.11 21000 21500 20700 26650 14350 20500 21146.33 1.08 0 3174 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1315 -146.90 10.83 12 0.44 -145.00 1967.00 34150 20240402 -37.63 12000 20240805 77.50 29800 -28.52 20250205 17610 20.95 20250409 29800 -28.52 20250205 12000 77.50 20240805 0.04 Y 389500 500 30 억 66973 N N 1320 N 00 N
8 20250414 101158 57 100.00 KOSDAQ 기계·장비 N N N N N 21250 750 2 3.66 396786950 18875 46.28 21000 21450 20700 26650 14350 20500 21037.99 1.08 0 1204 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1312 -146.55 10.80 12 0.31 -145.00 1967.00 34150 20240402 -37.77 12000 20240805 77.08 29800 -28.69 20250205 17610 20.67 20250409 29800 -28.69 20250205 12000 77.08 20240805 0.04 Y 389500 500 30 억 66973 N N 1320 N 00 N
9 20250414 091159 57 100.00 KOSDAQ 기계·장비 N N N N N 20800 300 2 1.46 130926750 6280 15.40 21000 21050 20700 26650 14350 20500 20882.77 1.08 0 -999 21760 21130 20070 19440 18380 21445 19755 31 6150 500 13940 50 1 6174904 1284 -143.45 10.57 12 0.10 -145.00 1967.00 34150 20240402 -39.09 12000 20240805 73.33 29800 -30.20 20250205 17610 18.11 20250409 29800 -30.20 20250205 12000 73.33 20240805 0.04 Y 389500 500 30 억 66973 N N 1320 N 00 N
10 20250411 161146 57 100.00 KOSDAQ 기계·장비 N N N N N 20500 950 2 4.86 795636990 39959 80.36 19550 20700 19010 25400 13690 19550 19909.66 1.03 0 3509 21243 20396 19353 18506 17463 20820 18930 31 5850 500 13290 50 1 6174904 1266 -141.38 10.42 12 0.65 -145.00 1967.00 34450 20240401 -40.49 12000 20240805 70.83 29800 -31.21 20250205 17610 16.41 20250409 30250 -32.23 20240411 12000 70.83 20240805 0.04 Y 389500 500 30 억 63649 N N 1320 N 00 N
11 20250411 151158 57 100.00 KOSDAQ 기계·장비 N N N N N 20550 1000 2 5.12 770985190 38755 77.94 19550 20700 19010 25400 13690 19550 19893.83 1.03 0 3243 21243 20396 19353 18506 17463 20820 18930 31 5850 500 13290 50 1 6174904 1269 -141.72 10.45 12 0.63 -145.00 1967.00 34450 20240401 -40.35 12000 20240805 71.25 29800 -31.04 20250205 17610 16.70 20250409 30250 -32.07 20240411 12000 71.25 20240805 0.04 Y 389500 500 30 억 63649 N N 1097 N 00 N
12 20250411 141155 57 100.00 KOSDAQ 기계·장비 N N N N N 20350 800 2 4.09 666676915 33683 67.74 19550 20500 19010 25400 13690 19550 19792.68 1.03 0 4093 21243 20396 19353 18506 17463 20820 18930 31 5850 500 13290 50 1 6174904 1257 -140.34 10.35 12 0.55 -145.00 1967.00 34450 20240401 -40.93 12000 20240805 69.58 29800 -31.71 20250205 17610 15.56 20250409 30250 -32.73 20240411 12000 69.58 20240805 0.04 Y 389500 500 30 억 63649 N N 1097 N 00 N