ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
396470/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
20250404,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,-60,5,-0.81,498015130,68398,144.21,7150,7500,7120,9590,5170,7380,7281.12,1.41,0,5624,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1180,34.86,1.86,12,0.42,210.00,3925.00,18290,20240626,-59.98,6470,20241202,13.14,10800,-32.22,20250225,7120,2.81,20250404,18290,-59.98,20240626,6470,13.14,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1667,N,00,N
20250404,151135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-90,5,-1.22,466613500,64102,135.16,7150,7500,7120,9590,5170,7380,7279.23,1.41,0,3912,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1175,34.71,1.86,12,0.40,210.00,3925.00,18290,20240626,-60.14,6470,20241202,12.67,10800,-32.50,20250225,7120,2.39,20250404,18290,-60.14,20240626,6470,12.67,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1260,N,00,N
20250404,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-230,5,-3.12,420138910,57638,121.53,7150,7500,7130,9590,5170,7380,7289.27,1.41,0,1245,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1153,34.05,1.82,12,0.36,210.00,3925.00,18290,20240626,-60.91,6470,20241202,10.51,10800,-33.80,20250225,7130,0.28,20250404,18290,-60.91,20240626,6470,10.51,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1260,N,00,N
20250404,131135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-180,5,-2.44,342593260,46818,98.71,7150,7500,7150,9590,5170,7380,7317.55,1.41,0,3931,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1161,34.29,1.83,12,0.29,210.00,3925.00,18290,20240626,-60.63,6470,20241202,11.28,10800,-33.33,20250225,7150,0.70,20250404,18290,-60.63,20240626,6470,11.28,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1260,N,00,N
20250404,121128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-120,5,-1.63,303471450,41403,87.30,7150,7500,7150,9590,5170,7380,7329.70,1.41,0,7055,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1170,34.57,1.85,12,0.26,210.00,3925.00,18290,20240626,-60.31,6470,20241202,12.21,10800,-32.78,20250225,7150,1.54,20250404,18290,-60.31,20240626,6470,12.21,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1260,N,00,N
20250404,111132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,90,2,1.22,221004440,30221,63.72,7150,7470,7150,9590,5170,7380,7312.94,1.41,0,8069,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1204,35.57,1.90,12,0.19,210.00,3925.00,18290,20240626,-59.16,6470,20241202,15.46,10800,-30.83,20250225,7150,4.48,20250404,18290,-59.16,20240626,6470,15.46,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1260,N,00,N
20250404,101133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,0,3,0.00,138570820,19060,40.19,7150,7400,7150,9590,5170,7380,7270.24,1.41,0,7816,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1190,35.14,1.88,12,0.12,210.00,3925.00,18290,20240626,-59.65,6470,20241202,14.06,10800,-31.67,20250225,7150,3.22,20250404,18290,-59.65,20240626,6470,14.06,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1260,N,00,N
20250404,091138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-180,5,-2.44,26916710,3742,7.89,7150,7280,7150,9590,5170,7380,7193.13,1.41,0,-2221,7620,7500,7330,7210,7040,7560,7270,16,2210,100,5160,10,1,16120000,1161,34.29,1.83,12,0.02,210.00,3925.00,18290,20240626,-60.63,6470,20241202,11.28,10800,-33.33,20250225,7150,0.70,20250404,18290,-60.63,20240626,6470,11.28,20241202,4.06,Y,396470,100,16 억,,227886,N,N,1260,N,00,N
20250403,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-90,5,-1.20,347549200,47428,108.99,7190,7450,7160,9710,5230,7470,7327.75,1.41,0,289,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1190,35.14,1.88,12,0.29,210.00,3925.00,18290,20240626,-59.65,6470,20241202,14.06,10800,-31.67,20250225,7160,3.07,20250403,18290,-59.65,20240626,6470,14.06,20241202,4.15,Y,396470,100,16 억,,227430,N,N,1260,N,00,N
20250403,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-130,5,-1.74,306734150,41903,96.29,7190,7410,7160,9710,5230,7470,7320.10,1.41,0,1688,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1183,34.95,1.87,12,0.26,210.00,3925.00,18290,20240626,-59.87,6470,20241202,13.45,10800,-32.04,20250225,7160,2.51,20250403,18290,-59.87,20240626,6470,13.45,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N
20250403,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-100,5,-1.34,261266140,35712,82.06,7190,7410,7160,9710,5230,7470,7315.92,1.41,0,724,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1188,35.10,1.88,12,0.22,210.00,3925.00,18290,20240626,-59.70,6470,20241202,13.91,10800,-31.76,20250225,7160,2.93,20250403,18290,-59.70,20240626,6470,13.91,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,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 20250404 161123 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 -60 5 -0.81 498015130 68398 144.21 7150 7500 7120 9590 5170 7380 7281.12 1.41 0 5624 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1180 34.86 1.86 12 0.42 210.00 3925.00 18290 20240626 -59.98 6470 20241202 13.14 10800 -32.22 20250225 7120 2.81 20250404 18290 -59.98 20240626 6470 13.14 20241202 4.06 Y 396470 100 16 억 227886 N N 1667 N 00 N
3 20250404 151135 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 -90 5 -1.22 466613500 64102 135.16 7150 7500 7120 9590 5170 7380 7279.23 1.41 0 3912 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1175 34.71 1.86 12 0.40 210.00 3925.00 18290 20240626 -60.14 6470 20241202 12.67 10800 -32.50 20250225 7120 2.39 20250404 18290 -60.14 20240626 6470 12.67 20241202 4.06 Y 396470 100 16 억 227886 N N 1260 N 00 N
4 20250404 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 7150 -230 5 -3.12 420138910 57638 121.53 7150 7500 7130 9590 5170 7380 7289.27 1.41 0 1245 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1153 34.05 1.82 12 0.36 210.00 3925.00 18290 20240626 -60.91 6470 20241202 10.51 10800 -33.80 20250225 7130 0.28 20250404 18290 -60.91 20240626 6470 10.51 20241202 4.06 Y 396470 100 16 억 227886 N N 1260 N 00 N
5 20250404 131135 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 -180 5 -2.44 342593260 46818 98.71 7150 7500 7150 9590 5170 7380 7317.55 1.41 0 3931 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1161 34.29 1.83 12 0.29 210.00 3925.00 18290 20240626 -60.63 6470 20241202 11.28 10800 -33.33 20250225 7150 0.70 20250404 18290 -60.63 20240626 6470 11.28 20241202 4.06 Y 396470 100 16 억 227886 N N 1260 N 00 N
6 20250404 121128 57 100.00 KOSDAQ 기계·장비 N N N N N 7260 -120 5 -1.63 303471450 41403 87.30 7150 7500 7150 9590 5170 7380 7329.70 1.41 0 7055 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1170 34.57 1.85 12 0.26 210.00 3925.00 18290 20240626 -60.31 6470 20241202 12.21 10800 -32.78 20250225 7150 1.54 20250404 18290 -60.31 20240626 6470 12.21 20241202 4.06 Y 396470 100 16 억 227886 N N 1260 N 00 N
7 20250404 111132 57 100.00 KOSDAQ 기계·장비 N N N N N 7470 90 2 1.22 221004440 30221 63.72 7150 7470 7150 9590 5170 7380 7312.94 1.41 0 8069 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1204 35.57 1.90 12 0.19 210.00 3925.00 18290 20240626 -59.16 6470 20241202 15.46 10800 -30.83 20250225 7150 4.48 20250404 18290 -59.16 20240626 6470 15.46 20241202 4.06 Y 396470 100 16 억 227886 N N 1260 N 00 N
8 20250404 101133 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 0 3 0.00 138570820 19060 40.19 7150 7400 7150 9590 5170 7380 7270.24 1.41 0 7816 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1190 35.14 1.88 12 0.12 210.00 3925.00 18290 20240626 -59.65 6470 20241202 14.06 10800 -31.67 20250225 7150 3.22 20250404 18290 -59.65 20240626 6470 14.06 20241202 4.06 Y 396470 100 16 억 227886 N N 1260 N 00 N
9 20250404 091138 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 -180 5 -2.44 26916710 3742 7.89 7150 7280 7150 9590 5170 7380 7193.13 1.41 0 -2221 7620 7500 7330 7210 7040 7560 7270 16 2210 100 5160 10 1 16120000 1161 34.29 1.83 12 0.02 210.00 3925.00 18290 20240626 -60.63 6470 20241202 11.28 10800 -33.33 20250225 7150 0.70 20250404 18290 -60.63 20240626 6470 11.28 20241202 4.06 Y 396470 100 16 억 227886 N N 1260 N 00 N
10 20250403 161113 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 -90 5 -1.20 347549200 47428 108.99 7190 7450 7160 9710 5230 7470 7327.75 1.41 0 289 7983 7726 7583 7326 7183 7655 7255 16 2240 100 5220 10 1 16120000 1190 35.14 1.88 12 0.29 210.00 3925.00 18290 20240626 -59.65 6470 20241202 14.06 10800 -31.67 20250225 7160 3.07 20250403 18290 -59.65 20240626 6470 14.06 20241202 4.15 Y 396470 100 16 억 227430 N N 1260 N 00 N
11 20250403 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 7340 -130 5 -1.74 306734150 41903 96.29 7190 7410 7160 9710 5230 7470 7320.10 1.41 0 1688 7983 7726 7583 7326 7183 7655 7255 16 2240 100 5220 10 1 16120000 1183 34.95 1.87 12 0.26 210.00 3925.00 18290 20240626 -59.87 6470 20241202 13.45 10800 -32.04 20250225 7160 2.51 20250403 18290 -59.87 20240626 6470 13.45 20241202 4.15 Y 396470 100 16 억 227430 N N 4932 N 00 N
12 20250403 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 7370 -100 5 -1.34 261266140 35712 82.06 7190 7410 7160 9710 5230 7470 7315.92 1.41 0 724 7983 7726 7583 7326 7183 7655 7255 16 2240 100 5220 10 1 16120000 1188 35.10 1.88 12 0.22 210.00 3925.00 18290 20240626 -59.70 6470 20241202 13.91 10800 -31.76 20250225 7160 2.93 20250403 18290 -59.70 20240626 6470 13.91 20241202 4.15 Y 396470 100 16 억 227430 N N 4932 N 00 N