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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103230/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
20250407,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-175,5,-5.28,80625610,25354,86.69,3315,3315,3140,4305,2325,3315,3180.00,3.42,0,1675,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,226,4.74,0.45,12,0.35,662.00,6920.00,5120,20240513,-38.67,2500,20241209,25.60,3640,-13.74,20250121,2725,15.23,20250312,5120,-38.67,20240513,2500,25.60,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250407,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-120,5,-3.62,76127045,23927,81.81,3315,3315,3150,4305,2325,3315,3181.64,3.42,0,1691,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,230,4.83,0.46,12,0.33,662.00,6920.00,5120,20240513,-37.60,2500,20241209,27.80,3640,-12.23,20250121,2725,17.25,20250312,5120,-37.60,20240513,2500,27.80,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250407,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3155,-160,5,-4.83,71885260,22588,77.23,3315,3315,3150,4305,2325,3315,3182.45,3.42,0,1503,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,227,4.77,0.46,12,0.31,662.00,6920.00,5120,20240513,-38.38,2500,20241209,26.20,3640,-13.32,20250121,2725,15.78,20250312,5120,-38.38,20240513,2500,26.20,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250407,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-120,5,-3.62,54783130,17202,58.81,3315,3315,3150,4305,2325,3315,3184.70,3.42,0,1602,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,230,4.83,0.46,12,0.24,662.00,6920.00,5120,20240513,-37.60,2500,20241209,27.80,3640,-12.23,20250121,2725,17.25,20250312,5120,-37.60,20240513,2500,27.80,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250407,120712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-115,5,-3.47,47251430,14849,50.77,3315,3315,3150,4305,2325,3315,3182.13,3.42,0,1473,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,230,4.83,0.46,12,0.21,662.00,6920.00,5120,20240513,-37.50,2500,20241209,28.00,3640,-12.09,20250121,2725,17.43,20250312,5120,-37.50,20240513,2500,28.00,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250407,110712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,-155,5,-4.68,43113105,13548,46.32,3315,3315,3150,4305,2325,3315,3182.25,3.42,0,1251,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,228,4.77,0.46,12,0.19,662.00,6920.00,5120,20240513,-38.28,2500,20241209,26.40,3640,-13.19,20250121,2725,15.96,20250312,5120,-38.28,20240513,2500,26.40,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250407,100712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,-150,5,-4.52,28719895,9006,30.79,3315,3315,3150,4305,2325,3315,3188.97,3.42,0,449,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,228,4.78,0.46,12,0.13,662.00,6920.00,5120,20240513,-38.18,2500,20241209,26.60,3640,-13.05,20250121,2725,16.15,20250312,5120,-38.18,20240513,2500,26.60,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250407,090713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-75,5,-2.26,10932250,3384,11.57,3315,3315,3180,4305,2325,3315,3230.57,3.42,0,21,3488,3401,3338,3251,3188,3390,3240,36,990,500,2250,5,1,7200000,233,4.89,0.47,12,0.05,662.00,6920.00,5120,20240513,-36.72,2500,20241209,29.60,3640,-10.99,20250121,2725,18.90,20250312,5120,-36.72,20240513,2500,29.60,20241209,0.00,Y,103230,500,36 억,,246016,N,N,0,N,00,N
20250404,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3315,-30,5,-0.90,98349810,29248,59.58,3315,3425,3275,4345,2345,3345,3362.62,3.42,0,-492,3631,3487,3406,3262,3181,3447,3222,36,1000,500,2270,5,1,7200000,239,5.01,0.48,12,0.41,662.00,6920.00,5120,20240513,-35.25,2500,20241209,32.60,3640,-8.93,20250121,2725,21.65,20250312,5120,-35.25,20240513,2500,32.60,20241209,0.00,Y,103230,500,36 억,,246090,N,N,0,N,00,N
20250404,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-25,5,-0.75,97424630,28971,59.02,3315,3425,3275,4345,2345,3345,3362.83,3.42,0,-447,3631,3487,3406,3262,3181,3447,3222,36,1000,500,2270,5,1,7200000,239,5.02,0.48,12,0.40,662.00,6920.00,5120,20240513,-35.16,2500,20241209,32.80,3640,-8.79,20250121,2725,21.83,20250312,5120,-35.16,20240513,2500,32.80,20241209,0.00,Y,103230,500,36 억,,246090,N,N,0,N,00,N
20250404,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,25,2,0.75,92052930,27353,55.72,3315,3425,3290,4345,2345,3345,3365.37,3.42,0,-733,3631,3487,3406,3262,3181,3447,3222,36,1000,500,2270,5,1,7200000,243,5.09,0.49,12,0.38,662.00,6920.00,5120,20240513,-34.18,2500,20241209,34.80,3640,-7.42,20250121,2725,23.67,20250312,5120,-34.18,20240513,2500,34.80,20241209,0.00,Y,103230,500,36 억,,246090,N,N,0,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 20250407 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -175 5 -5.28 80625610 25354 86.69 3315 3315 3140 4305 2325 3315 3180.00 3.42 0 1675 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 226 4.74 0.45 12 0.35 662.00 6920.00 5120 20240513 -38.67 2500 20241209 25.60 3640 -13.74 20250121 2725 15.23 20250312 5120 -38.67 20240513 2500 25.60 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
3 20250407 150715 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 -120 5 -3.62 76127045 23927 81.81 3315 3315 3150 4305 2325 3315 3181.64 3.42 0 1691 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 230 4.83 0.46 12 0.33 662.00 6920.00 5120 20240513 -37.60 2500 20241209 27.80 3640 -12.23 20250121 2725 17.25 20250312 5120 -37.60 20240513 2500 27.80 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
4 20250407 140713 57 100.00 KOSDAQ 기계·장비 N N N N N 3155 -160 5 -4.83 71885260 22588 77.23 3315 3315 3150 4305 2325 3315 3182.45 3.42 0 1503 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 227 4.77 0.46 12 0.31 662.00 6920.00 5120 20240513 -38.38 2500 20241209 26.20 3640 -13.32 20250121 2725 15.78 20250312 5120 -38.38 20240513 2500 26.20 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
5 20250407 130712 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 -120 5 -3.62 54783130 17202 58.81 3315 3315 3150 4305 2325 3315 3184.70 3.42 0 1602 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 230 4.83 0.46 12 0.24 662.00 6920.00 5120 20240513 -37.60 2500 20241209 27.80 3640 -12.23 20250121 2725 17.25 20250312 5120 -37.60 20240513 2500 27.80 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
6 20250407 120712 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 -115 5 -3.47 47251430 14849 50.77 3315 3315 3150 4305 2325 3315 3182.13 3.42 0 1473 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 230 4.83 0.46 12 0.21 662.00 6920.00 5120 20240513 -37.50 2500 20241209 28.00 3640 -12.09 20250121 2725 17.43 20250312 5120 -37.50 20240513 2500 28.00 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
7 20250407 110712 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 -155 5 -4.68 43113105 13548 46.32 3315 3315 3150 4305 2325 3315 3182.25 3.42 0 1251 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 228 4.77 0.46 12 0.19 662.00 6920.00 5120 20240513 -38.28 2500 20241209 26.40 3640 -13.19 20250121 2725 15.96 20250312 5120 -38.28 20240513 2500 26.40 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
8 20250407 100712 57 100.00 KOSDAQ 기계·장비 N N N N N 3165 -150 5 -4.52 28719895 9006 30.79 3315 3315 3150 4305 2325 3315 3188.97 3.42 0 449 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 228 4.78 0.46 12 0.13 662.00 6920.00 5120 20240513 -38.18 2500 20241209 26.60 3640 -13.05 20250121 2725 16.15 20250312 5120 -38.18 20240513 2500 26.60 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
9 20250407 090713 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -75 5 -2.26 10932250 3384 11.57 3315 3315 3180 4305 2325 3315 3230.57 3.42 0 21 3488 3401 3338 3251 3188 3390 3240 36 990 500 2250 5 1 7200000 233 4.89 0.47 12 0.05 662.00 6920.00 5120 20240513 -36.72 2500 20241209 29.60 3640 -10.99 20250121 2725 18.90 20250312 5120 -36.72 20240513 2500 29.60 20241209 0.00 Y 103230 500 36 억 246016 N N 0 N 00 N
10 20250404 160709 57 100.00 KOSDAQ 기계·장비 N N N N N 3315 -30 5 -0.90 98349810 29248 59.58 3315 3425 3275 4345 2345 3345 3362.62 3.42 0 -492 3631 3487 3406 3262 3181 3447 3222 36 1000 500 2270 5 1 7200000 239 5.01 0.48 12 0.41 662.00 6920.00 5120 20240513 -35.25 2500 20241209 32.60 3640 -8.93 20250121 2725 21.65 20250312 5120 -35.25 20240513 2500 32.60 20241209 0.00 Y 103230 500 36 억 246090 N N 0 N 00 N
11 20250404 150716 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 -25 5 -0.75 97424630 28971 59.02 3315 3425 3275 4345 2345 3345 3362.83 3.42 0 -447 3631 3487 3406 3262 3181 3447 3222 36 1000 500 2270 5 1 7200000 239 5.02 0.48 12 0.40 662.00 6920.00 5120 20240513 -35.16 2500 20241209 32.80 3640 -8.79 20250121 2725 21.83 20250312 5120 -35.16 20240513 2500 32.80 20241209 0.00 Y 103230 500 36 억 246090 N N 0 N 00 N
12 20250404 140718 57 100.00 KOSDAQ 기계·장비 N N N N N 3370 25 2 0.75 92052930 27353 55.72 3315 3425 3290 4345 2345 3345 3365.37 3.42 0 -733 3631 3487 3406 3262 3181 3447 3222 36 1000 500 2270 5 1 7200000 243 5.09 0.49 12 0.38 662.00 6920.00 5120 20240513 -34.18 2500 20241209 34.80 3640 -7.42 20250121 2725 23.67 20250312 5120 -34.18 20240513 2500 34.80 20241209 0.00 Y 103230 500 36 억 246090 N N 0 N 00 N