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
412350/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
20250414,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,150,2,5.02,97008475,31556,101.63,3050,3150,2965,3885,2095,2990,3073.43,2.89,0,-100,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,274,-3.29,0.96,12,0.36,-953.00,3268.00,13610,20240507,-76.93,2655,20250409,18.27,5410,-41.96,20250211,2655,18.27,20250409,13610,-76.93,20240507,2655,18.27,20250409,1.50,Y,412350,500,43 억,,252363,N,N,381,N,00,N
20250414,151212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,140,2,4.68,93524905,30446,98.05,3050,3150,2965,3885,2095,2990,3071.83,2.89,0,-257,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,273,-3.28,0.96,12,0.35,-953.00,3268.00,13610,20240507,-77.00,2655,20250409,17.89,5410,-42.14,20250211,2655,17.89,20250409,13610,-77.00,20240507,2655,17.89,20250409,1.50,Y,412350,500,43 억,,252363,N,N,889,N,00,N
20250414,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,145,2,4.85,81817950,26703,86.00,3050,3135,2965,3885,2095,2990,3064.00,2.89,0,481,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,274,-3.29,0.96,12,0.31,-953.00,3268.00,13610,20240507,-76.97,2655,20250409,18.08,5410,-42.05,20250211,2655,18.08,20250409,13610,-76.97,20240507,2655,18.08,20250409,1.50,Y,412350,500,43 억,,252363,N,N,889,N,00,N
20250414,131209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,115,2,3.85,68789675,22514,72.51,3050,3110,2965,3885,2095,2990,3055.42,2.89,0,-184,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,271,-3.26,0.95,12,0.26,-953.00,3268.00,13610,20240507,-77.19,2655,20250409,16.95,5410,-42.61,20250211,2655,16.95,20250409,13610,-77.19,20240507,2655,16.95,20250409,1.50,Y,412350,500,43 억,,252363,N,N,889,N,00,N
20250414,121212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,80,2,2.68,60937890,19975,64.33,3050,3100,2965,3885,2095,2990,3050.71,2.89,0,-1371,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,268,-3.22,0.94,12,0.23,-953.00,3268.00,13610,20240507,-77.44,2655,20250409,15.63,5410,-43.25,20250211,2655,15.63,20250409,13610,-77.44,20240507,2655,15.63,20250409,1.50,Y,412350,500,43 억,,252363,N,N,889,N,00,N
20250414,111205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,90,2,3.01,53477420,17551,56.52,3050,3090,2965,3885,2095,2990,3046.97,2.89,0,-1759,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,269,-3.23,0.94,12,0.20,-953.00,3268.00,13610,20240507,-77.37,2655,20250409,16.01,5410,-43.07,20250211,2655,16.01,20250409,13610,-77.37,20240507,2655,16.01,20250409,1.50,Y,412350,500,43 억,,252363,N,N,889,N,00,N
20250414,101208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,55,2,1.84,47560620,15627,50.33,3050,3090,2965,3885,2095,2990,3043.49,2.89,0,-1892,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,266,-3.20,0.93,12,0.18,-953.00,3268.00,13610,20240507,-77.63,2655,20250409,14.69,5410,-43.72,20250211,2655,14.69,20250409,13610,-77.63,20240507,2655,14.69,20250409,1.50,Y,412350,500,43 억,,252363,N,N,889,N,00,N
20250414,091209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,65,2,2.17,24629445,8157,26.27,3050,3065,2965,3885,2095,2990,3019.42,2.89,0,-67,3216,3102,2946,2832,2676,3160,2890,44,895,500,1850,5,1,8726972,267,-3.21,0.93,12,0.09,-953.00,3268.00,13610,20240507,-77.55,2655,20250409,15.07,5410,-43.53,20250211,2655,15.07,20250409,13610,-77.55,20240507,2655,15.07,20250409,1.50,Y,412350,500,43 억,,252363,N,N,889,N,00,N
20250411,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,155,2,5.47,90659795,30862,53.04,2790,3060,2790,3685,1985,2835,2937.50,2.84,0,4400,3021,2927,2871,2777,2721,2900,2750,44,850,500,1750,5,1,8726972,261,-3.14,0.91,12,0.35,-953.00,3268.00,13610,20240507,-78.03,2655,20250409,12.62,5410,-44.73,20250211,2655,12.62,20250409,13610,-78.03,20240507,2655,12.62,20250409,1.50,Y,412350,500,43 억,,248010,N,N,889,N,00,N
20250411,151207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,155,2,5.47,76213275,26117,44.89,2790,3030,2790,3685,1985,2835,2918.15,2.84,0,7478,3021,2927,2871,2777,2721,2900,2750,44,850,500,1750,5,1,8726972,261,-3.14,0.91,12,0.30,-953.00,3268.00,13610,20240507,-78.03,2655,20250409,12.62,5410,-44.73,20250211,2655,12.62,20250409,13610,-78.03,20240507,2655,12.62,20250409,1.50,Y,412350,500,43 억,,248010,N,N,578,N,00,N
20250411,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,135,2,4.76,61879865,21324,36.65,2790,2990,2790,3685,1985,2835,2901.89,2.84,0,5107,3021,2927,2871,2777,2721,2900,2750,44,850,500,1750,5,1,8726972,259,-3.12,0.91,12,0.24,-953.00,3268.00,13610,20240507,-78.18,2655,20250409,11.86,5410,-45.10,20250211,2655,11.86,20250409,13610,-78.18,20240507,2655,11.86,20250409,1.50,Y,412350,500,43 억,,248010,N,N,578,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 161201 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 150 2 5.02 97008475 31556 101.63 3050 3150 2965 3885 2095 2990 3073.43 2.89 0 -100 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 274 -3.29 0.96 12 0.36 -953.00 3268.00 13610 20240507 -76.93 2655 20250409 18.27 5410 -41.96 20250211 2655 18.27 20250409 13610 -76.93 20240507 2655 18.27 20250409 1.50 Y 412350 500 43 억 252363 N N 381 N 00 N
3 20250414 151212 57 100.00 KOSDAQ 기계·장비 N N N N N 3130 140 2 4.68 93524905 30446 98.05 3050 3150 2965 3885 2095 2990 3071.83 2.89 0 -257 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 273 -3.28 0.96 12 0.35 -953.00 3268.00 13610 20240507 -77.00 2655 20250409 17.89 5410 -42.14 20250211 2655 17.89 20250409 13610 -77.00 20240507 2655 17.89 20250409 1.50 Y 412350 500 43 억 252363 N N 889 N 00 N
4 20250414 141212 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 145 2 4.85 81817950 26703 86.00 3050 3135 2965 3885 2095 2990 3064.00 2.89 0 481 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 274 -3.29 0.96 12 0.31 -953.00 3268.00 13610 20240507 -76.97 2655 20250409 18.08 5410 -42.05 20250211 2655 18.08 20250409 13610 -76.97 20240507 2655 18.08 20250409 1.50 Y 412350 500 43 억 252363 N N 889 N 00 N
5 20250414 131209 57 100.00 KOSDAQ 기계·장비 N N N N N 3105 115 2 3.85 68789675 22514 72.51 3050 3110 2965 3885 2095 2990 3055.42 2.89 0 -184 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 271 -3.26 0.95 12 0.26 -953.00 3268.00 13610 20240507 -77.19 2655 20250409 16.95 5410 -42.61 20250211 2655 16.95 20250409 13610 -77.19 20240507 2655 16.95 20250409 1.50 Y 412350 500 43 억 252363 N N 889 N 00 N
6 20250414 121212 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 80 2 2.68 60937890 19975 64.33 3050 3100 2965 3885 2095 2990 3050.71 2.89 0 -1371 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 268 -3.22 0.94 12 0.23 -953.00 3268.00 13610 20240507 -77.44 2655 20250409 15.63 5410 -43.25 20250211 2655 15.63 20250409 13610 -77.44 20240507 2655 15.63 20250409 1.50 Y 412350 500 43 억 252363 N N 889 N 00 N
7 20250414 111205 57 100.00 KOSDAQ 기계·장비 N N N N N 3080 90 2 3.01 53477420 17551 56.52 3050 3090 2965 3885 2095 2990 3046.97 2.89 0 -1759 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 269 -3.23 0.94 12 0.20 -953.00 3268.00 13610 20240507 -77.37 2655 20250409 16.01 5410 -43.07 20250211 2655 16.01 20250409 13610 -77.37 20240507 2655 16.01 20250409 1.50 Y 412350 500 43 억 252363 N N 889 N 00 N
8 20250414 101208 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 55 2 1.84 47560620 15627 50.33 3050 3090 2965 3885 2095 2990 3043.49 2.89 0 -1892 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 266 -3.20 0.93 12 0.18 -953.00 3268.00 13610 20240507 -77.63 2655 20250409 14.69 5410 -43.72 20250211 2655 14.69 20250409 13610 -77.63 20240507 2655 14.69 20250409 1.50 Y 412350 500 43 억 252363 N N 889 N 00 N
9 20250414 091209 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 65 2 2.17 24629445 8157 26.27 3050 3065 2965 3885 2095 2990 3019.42 2.89 0 -67 3216 3102 2946 2832 2676 3160 2890 44 895 500 1850 5 1 8726972 267 -3.21 0.93 12 0.09 -953.00 3268.00 13610 20240507 -77.55 2655 20250409 15.07 5410 -43.53 20250211 2655 15.07 20250409 13610 -77.55 20240507 2655 15.07 20250409 1.50 Y 412350 500 43 억 252363 N N 889 N 00 N
10 20250411 161156 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 155 2 5.47 90659795 30862 53.04 2790 3060 2790 3685 1985 2835 2937.50 2.84 0 4400 3021 2927 2871 2777 2721 2900 2750 44 850 500 1750 5 1 8726972 261 -3.14 0.91 12 0.35 -953.00 3268.00 13610 20240507 -78.03 2655 20250409 12.62 5410 -44.73 20250211 2655 12.62 20250409 13610 -78.03 20240507 2655 12.62 20250409 1.50 Y 412350 500 43 억 248010 N N 889 N 00 N
11 20250411 151207 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 155 2 5.47 76213275 26117 44.89 2790 3030 2790 3685 1985 2835 2918.15 2.84 0 7478 3021 2927 2871 2777 2721 2900 2750 44 850 500 1750 5 1 8726972 261 -3.14 0.91 12 0.30 -953.00 3268.00 13610 20240507 -78.03 2655 20250409 12.62 5410 -44.73 20250211 2655 12.62 20250409 13610 -78.03 20240507 2655 12.62 20250409 1.50 Y 412350 500 43 억 248010 N N 578 N 00 N
12 20250411 141205 57 100.00 KOSDAQ 기계·장비 N N N N N 2970 135 2 4.76 61879865 21324 36.65 2790 2990 2790 3685 1985 2835 2901.89 2.84 0 5107 3021 2927 2871 2777 2721 2900 2750 44 850 500 1750 5 1 8726972 259 -3.12 0.91 12 0.24 -953.00 3268.00 13610 20240507 -78.18 2655 20250409 11.86 5410 -45.10 20250211 2655 11.86 20250409 13610 -78.18 20240507 2655 11.86 20250409 1.50 Y 412350 500 43 억 248010 N N 578 N 00 N