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
227950/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
20250407,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,343,-17,5,-4.72,79200178,228941,108.02,357,357,343,468,252,360,345.96,1.04,0,-7480,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,355,-1.39,0.41,12,0.22,-247.00,836.00,810,20240403,-57.65,338,20250404,1.48,519,-33.91,20250217,338,1.48,20250404,740,-53.65,20240408,338,1.48,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250407,150917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,345,-15,5,-4.17,71446360,206369,97.37,357,357,344,468,252,360,346.21,1.04,0,-3469,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,357,-1.40,0.41,12,0.20,-247.00,836.00,810,20240403,-57.41,338,20250404,2.07,519,-33.53,20250217,338,2.07,20250404,740,-53.38,20240408,338,2.07,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250407,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,346,-14,5,-3.89,66670581,192536,90.85,357,357,344,468,252,360,346.28,1.04,0,-229,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,358,-1.40,0.41,12,0.19,-247.00,836.00,810,20240403,-57.28,338,20250404,2.37,519,-33.33,20250217,338,2.37,20250404,740,-53.24,20240408,338,2.37,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250407,130913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,344,-16,5,-4.44,53372119,153976,72.65,357,357,344,468,252,360,346.63,1.04,0,-642,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,356,-1.39,0.41,12,0.15,-247.00,836.00,810,20240403,-57.53,338,20250404,1.78,519,-33.72,20250217,338,1.78,20250404,740,-53.51,20240408,338,1.78,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250407,120912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,348,-12,5,-3.33,35401060,101811,48.04,357,357,345,468,252,360,347.71,1.04,0,-575,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,360,-1.41,0.42,12,0.10,-247.00,836.00,810,20240403,-57.04,338,20250404,2.96,519,-32.95,20250217,338,2.96,20250404,740,-52.97,20240408,338,2.96,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250407,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,348,-12,5,-3.33,30825882,88600,41.81,357,357,345,468,252,360,347.92,1.04,0,886,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,360,-1.41,0.42,12,0.09,-247.00,836.00,810,20240403,-57.04,338,20250404,2.96,519,-32.95,20250217,338,2.96,20250404,740,-52.97,20240408,338,2.96,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250407,100914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,348,-12,5,-3.33,21448462,61645,29.09,357,357,345,468,252,360,347.94,1.04,0,1412,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,360,-1.41,0.42,12,0.06,-247.00,836.00,810,20240403,-57.04,338,20250404,2.96,519,-32.95,20250217,338,2.96,20250404,740,-52.97,20240408,338,2.96,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250407,090915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,349,-11,5,-3.06,5868095,16751,7.90,357,357,347,468,252,360,350.31,1.04,0,-272,381,370,354,343,327,376,349,104,108,100,250,1,1,103575530,361,-1.41,0.42,12,0.02,-247.00,836.00,810,20240403,-56.91,338,20250404,3.25,519,-32.76,20250217,338,3.25,20250404,740,-52.84,20240408,338,3.25,20250404,0.26,Y,227950,100,103 억,,1077935,N,N,20,N,00,N
20250404,160910,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,360,11,2,3.15,74713191,211609,156.98,356,365,338,453,245,349,353.06,1.04,0,2249,360,354,351,345,342,353,344,104,104,100,240,1,1,103575530,373,-1.46,0.43,12,0.20,-247.00,836.00,810,20240403,-55.56,338,20250404,6.51,519,-30.64,20250217,338,6.51,20250404,788,-54.31,20240404,338,6.51,20250404,0.26,Y,227950,100,103 억,,1075686,N,N,20,N,00,N
20250404,150919,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,361,12,2,3.44,71119676,201628,149.57,356,365,338,453,245,349,352.73,1.04,0,2322,360,354,351,345,342,353,344,104,104,100,240,1,1,103575530,374,-1.46,0.43,12,0.19,-247.00,836.00,810,20240403,-55.43,338,20250404,6.80,519,-30.44,20250217,338,6.80,20250404,788,-54.19,20240404,338,6.80,20250404,0.26,Y,227950,100,103 억,,1075686,N,N,0,N,00,N
20250404,140922,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,350,1,2,0.29,28167722,81200,60.24,356,356,338,453,245,349,346.89,1.04,0,4911,360,354,351,345,342,353,344,104,104,100,240,1,1,103575530,363,-1.42,0.42,12,0.08,-247.00,836.00,810,20240403,-56.79,338,20250404,3.55,519,-32.56,20250217,338,3.55,20250404,788,-55.58,20240404,338,3.55,20250404,0.26,Y,227950,100,103 억,,1075686,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 160911 57 100.00 KOSDAQ 기계·장비 N N N N N 343 -17 5 -4.72 79200178 228941 108.02 357 357 343 468 252 360 345.96 1.04 0 -7480 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 355 -1.39 0.41 12 0.22 -247.00 836.00 810 20240403 -57.65 338 20250404 1.48 519 -33.91 20250217 338 1.48 20250404 740 -53.65 20240408 338 1.48 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
3 20250407 150917 57 100.00 KOSDAQ 기계·장비 N N N N N 345 -15 5 -4.17 71446360 206369 97.37 357 357 344 468 252 360 346.21 1.04 0 -3469 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 357 -1.40 0.41 12 0.20 -247.00 836.00 810 20240403 -57.41 338 20250404 2.07 519 -33.53 20250217 338 2.07 20250404 740 -53.38 20240408 338 2.07 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
4 20250407 140914 57 100.00 KOSDAQ 기계·장비 N N N N N 346 -14 5 -3.89 66670581 192536 90.85 357 357 344 468 252 360 346.28 1.04 0 -229 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 358 -1.40 0.41 12 0.19 -247.00 836.00 810 20240403 -57.28 338 20250404 2.37 519 -33.33 20250217 338 2.37 20250404 740 -53.24 20240408 338 2.37 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
5 20250407 130913 57 100.00 KOSDAQ 기계·장비 N N N N N 344 -16 5 -4.44 53372119 153976 72.65 357 357 344 468 252 360 346.63 1.04 0 -642 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 356 -1.39 0.41 12 0.15 -247.00 836.00 810 20240403 -57.53 338 20250404 1.78 519 -33.72 20250217 338 1.78 20250404 740 -53.51 20240408 338 1.78 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
6 20250407 120912 57 100.00 KOSDAQ 기계·장비 N N N N N 348 -12 5 -3.33 35401060 101811 48.04 357 357 345 468 252 360 347.71 1.04 0 -575 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 360 -1.41 0.42 12 0.10 -247.00 836.00 810 20240403 -57.04 338 20250404 2.96 519 -32.95 20250217 338 2.96 20250404 740 -52.97 20240408 338 2.96 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
7 20250407 110913 57 100.00 KOSDAQ 기계·장비 N N N N N 348 -12 5 -3.33 30825882 88600 41.81 357 357 345 468 252 360 347.92 1.04 0 886 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 360 -1.41 0.42 12 0.09 -247.00 836.00 810 20240403 -57.04 338 20250404 2.96 519 -32.95 20250217 338 2.96 20250404 740 -52.97 20240408 338 2.96 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
8 20250407 100914 57 100.00 KOSDAQ 기계·장비 N N N N N 348 -12 5 -3.33 21448462 61645 29.09 357 357 345 468 252 360 347.94 1.04 0 1412 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 360 -1.41 0.42 12 0.06 -247.00 836.00 810 20240403 -57.04 338 20250404 2.96 519 -32.95 20250217 338 2.96 20250404 740 -52.97 20240408 338 2.96 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
9 20250407 090915 57 100.00 KOSDAQ 기계·장비 N N N N N 349 -11 5 -3.06 5868095 16751 7.90 357 357 347 468 252 360 350.31 1.04 0 -272 381 370 354 343 327 376 349 104 108 100 250 1 1 103575530 361 -1.41 0.42 12 0.02 -247.00 836.00 810 20240403 -56.91 338 20250404 3.25 519 -32.76 20250217 338 3.25 20250404 740 -52.84 20240408 338 3.25 20250404 0.26 Y 227950 100 103 억 1077935 N N 20 N 00 N
10 20250404 160910 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 360 11 2 3.15 74713191 211609 156.98 356 365 338 453 245 349 353.06 1.04 0 2249 360 354 351 345 342 353 344 104 104 100 240 1 1 103575530 373 -1.46 0.43 12 0.20 -247.00 836.00 810 20240403 -55.56 338 20250404 6.51 519 -30.64 20250217 338 6.51 20250404 788 -54.31 20240404 338 6.51 20250404 0.26 Y 227950 100 103 억 1075686 N N 20 N 00 N
11 20250404 150919 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 361 12 2 3.44 71119676 201628 149.57 356 365 338 453 245 349 352.73 1.04 0 2322 360 354 351 345 342 353 344 104 104 100 240 1 1 103575530 374 -1.46 0.43 12 0.19 -247.00 836.00 810 20240403 -55.43 338 20250404 6.80 519 -30.44 20250217 338 6.80 20250404 788 -54.19 20240404 338 6.80 20250404 0.26 Y 227950 100 103 억 1075686 N N 0 N 00 N
12 20250404 140922 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 350 1 2 0.29 28167722 81200 60.24 356 356 338 453 245 349 346.89 1.04 0 4911 360 354 351 345 342 353 344 104 104 100 240 1 1 103575530 363 -1.42 0.42 12 0.08 -247.00 836.00 810 20240403 -56.79 338 20250404 3.55 519 -32.56 20250217 338 3.55 20250404 788 -55.58 20240404 338 3.55 20250404 0.26 Y 227950 100 103 억 1075686 N N 0 N 00 N