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
138360/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
20250407,160752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,644,22,2,3.54,216009410,348293,32.08,626,654,589,808,436,622,619.71,9.00,0,92382,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,311,5.75,0.59,12,0.72,112.00,1087.00,1200,20240404,-46.33,555,20250331,16.04,805,-20.00,20250121,555,16.04,20250331,1145,-43.76,20240710,555,16.04,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250407,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,643,21,2,3.38,201074054,325068,29.94,626,654,589,808,436,622,618.56,9.00,0,93641,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,311,5.74,0.59,12,0.67,112.00,1087.00,1200,20240404,-46.42,555,20250331,15.86,805,-20.12,20250121,555,15.86,20250331,1145,-43.84,20240710,555,15.86,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250407,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,637,15,2,2.41,138000549,226526,20.86,626,654,589,808,436,622,609.20,9.00,0,69014,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,308,5.69,0.59,12,0.47,112.00,1087.00,1200,20240404,-46.92,555,20250331,14.77,805,-20.87,20250121,555,14.77,20250331,1145,-44.37,20240710,555,14.77,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250407,130753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,624,2,2,0.32,120352526,198545,18.29,626,654,589,808,436,622,606.17,9.00,0,71189,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,302,5.57,0.57,12,0.41,112.00,1087.00,1200,20240404,-48.00,555,20250331,12.43,805,-22.48,20250121,555,12.43,20250331,1145,-45.50,20240710,555,12.43,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250407,120753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,620,-2,5,-0.32,116121629,191736,17.66,626,654,589,808,436,622,605.63,9.00,0,71043,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,300,5.54,0.57,12,0.40,112.00,1087.00,1200,20240404,-48.33,555,20250331,11.71,805,-22.98,20250121,555,11.71,20250331,1145,-45.85,20240710,555,11.71,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250407,110754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,622,0,3,0.00,108093199,178779,16.47,626,654,589,808,436,622,604.62,9.00,0,68514,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,301,5.55,0.57,12,0.37,112.00,1087.00,1200,20240404,-48.17,555,20250331,12.07,805,-22.73,20250121,555,12.07,20250331,1145,-45.68,20240710,555,12.07,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250407,100754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,-22,5,-3.54,74974218,124223,11.44,626,654,589,808,436,622,603.55,9.00,0,34070,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,290,5.36,0.55,12,0.26,112.00,1087.00,1200,20240404,-50.00,555,20250331,8.11,805,-25.47,20250121,555,8.11,20250331,1145,-47.60,20240710,555,8.11,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250407,090755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,635,13,2,2.09,8285845,13129,1.21,626,654,624,808,436,622,631.11,9.00,0,4666,751,686,650,585,549,668,567,242,186,500,440,1,1,48348248,307,5.67,0.58,12,0.03,112.00,1087.00,1200,20240404,-47.08,555,20250331,14.41,805,-21.12,20250121,555,14.41,20250331,1145,-44.54,20240710,555,14.41,20250331,0.09,Y,138360,500,241 억,,4349981,N,N,42,N,00,N
20250404,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,622,-3,5,-0.48,714084327,1083177,305.84,715,715,614,812,438,625,659.39,9.15,0,-77445,655,639,625,609,595,633,603,242,187,500,450,1,1,48348248,301,5.55,0.57,12,2.24,112.00,1087.00,1200,20240404,-48.17,555,20250331,12.07,805,-22.73,20250121,555,12.07,20250331,1200,-48.17,20240404,555,12.07,20250331,0.10,Y,138360,500,241 억,,4426241,N,N,42,N,00,N
20250404,150759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,5,2,0.80,704987000,1068586,301.72,715,715,614,812,438,625,659.74,9.15,0,-78878,655,639,625,609,595,633,603,242,187,500,450,1,1,48348248,305,5.62,0.58,12,2.21,112.00,1087.00,1200,20240404,-47.50,555,20250331,13.51,805,-21.74,20250121,555,13.51,20250331,1200,-47.50,20240404,555,13.51,20250331,0.10,Y,138360,500,241 억,,4426241,N,N,0,N,00,N
20250404,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,618,-7,5,-1.12,681687226,1030990,291.11,715,715,617,812,438,625,661.20,9.15,0,-83141,655,639,625,609,595,633,603,242,187,500,450,1,1,48348248,299,5.52,0.57,12,2.13,112.00,1087.00,1200,20240404,-48.50,555,20250331,11.35,805,-23.23,20250121,555,11.35,20250331,1200,-48.50,20240404,555,11.35,20250331,0.10,Y,138360,500,241 억,,4426241,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 160752 57 100.00 KOSDAQ 기계·장비 N N N N N 644 22 2 3.54 216009410 348293 32.08 626 654 589 808 436 622 619.71 9.00 0 92382 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 311 5.75 0.59 12 0.72 112.00 1087.00 1200 20240404 -46.33 555 20250331 16.04 805 -20.00 20250121 555 16.04 20250331 1145 -43.76 20240710 555 16.04 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
3 20250407 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 643 21 2 3.38 201074054 325068 29.94 626 654 589 808 436 622 618.56 9.00 0 93641 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 311 5.74 0.59 12 0.67 112.00 1087.00 1200 20240404 -46.42 555 20250331 15.86 805 -20.12 20250121 555 15.86 20250331 1145 -43.84 20240710 555 15.86 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
4 20250407 140754 57 100.00 KOSDAQ 기계·장비 N N N N N 637 15 2 2.41 138000549 226526 20.86 626 654 589 808 436 622 609.20 9.00 0 69014 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 308 5.69 0.59 12 0.47 112.00 1087.00 1200 20240404 -46.92 555 20250331 14.77 805 -20.87 20250121 555 14.77 20250331 1145 -44.37 20240710 555 14.77 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
5 20250407 130753 57 100.00 KOSDAQ 기계·장비 N N N N N 624 2 2 0.32 120352526 198545 18.29 626 654 589 808 436 622 606.17 9.00 0 71189 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 302 5.57 0.57 12 0.41 112.00 1087.00 1200 20240404 -48.00 555 20250331 12.43 805 -22.48 20250121 555 12.43 20250331 1145 -45.50 20240710 555 12.43 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
6 20250407 120753 57 100.00 KOSDAQ 기계·장비 N N N N N 620 -2 5 -0.32 116121629 191736 17.66 626 654 589 808 436 622 605.63 9.00 0 71043 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 300 5.54 0.57 12 0.40 112.00 1087.00 1200 20240404 -48.33 555 20250331 11.71 805 -22.98 20250121 555 11.71 20250331 1145 -45.85 20240710 555 11.71 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
7 20250407 110754 57 100.00 KOSDAQ 기계·장비 N N N N N 622 0 3 0.00 108093199 178779 16.47 626 654 589 808 436 622 604.62 9.00 0 68514 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 301 5.55 0.57 12 0.37 112.00 1087.00 1200 20240404 -48.17 555 20250331 12.07 805 -22.73 20250121 555 12.07 20250331 1145 -45.68 20240710 555 12.07 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
8 20250407 100754 57 100.00 KOSDAQ 기계·장비 N N N N N 600 -22 5 -3.54 74974218 124223 11.44 626 654 589 808 436 622 603.55 9.00 0 34070 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 290 5.36 0.55 12 0.26 112.00 1087.00 1200 20240404 -50.00 555 20250331 8.11 805 -25.47 20250121 555 8.11 20250331 1145 -47.60 20240710 555 8.11 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
9 20250407 090755 57 100.00 KOSDAQ 기계·장비 N N N N N 635 13 2 2.09 8285845 13129 1.21 626 654 624 808 436 622 631.11 9.00 0 4666 751 686 650 585 549 668 567 242 186 500 440 1 1 48348248 307 5.67 0.58 12 0.03 112.00 1087.00 1200 20240404 -47.08 555 20250331 14.41 805 -21.12 20250121 555 14.41 20250331 1145 -44.54 20240710 555 14.41 20250331 0.09 Y 138360 500 241 억 4349981 N N 42 N 00 N
10 20250404 160751 57 100.00 KOSDAQ 기계·장비 N N N N N 622 -3 5 -0.48 714084327 1083177 305.84 715 715 614 812 438 625 659.39 9.15 0 -77445 655 639 625 609 595 633 603 242 187 500 450 1 1 48348248 301 5.55 0.57 12 2.24 112.00 1087.00 1200 20240404 -48.17 555 20250331 12.07 805 -22.73 20250121 555 12.07 20250331 1200 -48.17 20240404 555 12.07 20250331 0.10 Y 138360 500 241 억 4426241 N N 42 N 00 N
11 20250404 150759 57 100.00 KOSDAQ 기계·장비 N N N N N 630 5 2 0.80 704987000 1068586 301.72 715 715 614 812 438 625 659.74 9.15 0 -78878 655 639 625 609 595 633 603 242 187 500 450 1 1 48348248 305 5.62 0.58 12 2.21 112.00 1087.00 1200 20240404 -47.50 555 20250331 13.51 805 -21.74 20250121 555 13.51 20250331 1200 -47.50 20240404 555 13.51 20250331 0.10 Y 138360 500 241 억 4426241 N N 0 N 00 N
12 20250404 140801 57 100.00 KOSDAQ 기계·장비 N N N N N 618 -7 5 -1.12 681687226 1030990 291.11 715 715 617 812 438 625 661.20 9.15 0 -83141 655 639 625 609 595 633 603 242 187 500 450 1 1 48348248 299 5.52 0.57 12 2.13 112.00 1087.00 1200 20240404 -48.50 555 20250331 11.35 805 -23.23 20250121 555 11.35 20250331 1200 -48.50 20240404 555 11.35 20250331 0.10 Y 138360 500 241 억 4426241 N N 0 N 00 N