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
302430/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
20250407,161016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-800,5,-8.70,1286950745,151377,49.93,8700,8780,8290,11960,6440,9200,8501.77,0.09,0,12088,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,826,-56.38,1.29,12,1.54,-149.00,6491.00,14240,20240327,-41.01,6750,20250203,24.44,12140,-30.81,20250319,6750,24.44,20250203,12400,-32.26,20240430,6750,24.44,20250203,3.41,Y,302430,500,49 억,,8751,N,N,261,N,00,N
20250407,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,-730,5,-7.93,1214941995,142813,47.11,8700,8780,8290,11960,6440,9200,8507.17,0.09,0,8900,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,833,-56.85,1.30,12,1.45,-149.00,6491.00,14240,20240327,-40.52,6750,20250203,25.48,12140,-30.23,20250319,6750,25.48,20250203,12400,-31.69,20240430,6750,25.48,20250203,3.41,Y,302430,500,49 억,,8751,N,N,2011,N,00,N
20250407,141020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,-680,5,-7.39,1091480665,128255,42.30,8700,8780,8290,11960,6440,9200,8510.18,0.09,0,5640,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,838,-57.18,1.31,12,1.30,-149.00,6491.00,14240,20240327,-40.17,6750,20250203,26.22,12140,-29.82,20250319,6750,26.22,20250203,12400,-31.29,20240430,6750,26.22,20250203,3.41,Y,302430,500,49 억,,8751,N,N,2011,N,00,N
20250407,131018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,-680,5,-7.39,993343870,116725,38.50,8700,8780,8290,11960,6440,9200,8510.06,0.09,0,279,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,838,-57.18,1.31,12,1.19,-149.00,6491.00,14240,20240327,-40.17,6750,20250203,26.22,12140,-29.82,20250319,6750,26.22,20250203,12400,-31.29,20240430,6750,26.22,20250203,3.41,Y,302430,500,49 억,,8751,N,N,2011,N,00,N
20250407,121017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8550,-650,5,-7.07,919716720,108099,35.66,8700,8780,8290,11960,6440,9200,8508.03,0.09,0,-1907,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,841,-57.38,1.32,12,1.10,-149.00,6491.00,14240,20240327,-39.96,6750,20250203,26.67,12140,-29.57,20250319,6750,26.67,20250203,12400,-31.05,20240430,6750,26.67,20250203,3.41,Y,302430,500,49 억,,8751,N,N,2011,N,00,N
20250407,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,-660,5,-7.17,826471360,97228,32.07,8700,8780,8290,11960,6440,9200,8500.27,0.09,0,1363,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,840,-57.32,1.32,12,0.99,-149.00,6491.00,14240,20240327,-40.03,6750,20250203,26.52,12140,-29.65,20250319,6750,26.52,20250203,12400,-31.13,20240430,6750,26.52,20250203,3.41,Y,302430,500,49 억,,8751,N,N,2011,N,00,N
20250407,101018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,-820,5,-8.91,718772490,84544,27.89,8700,8780,8290,11960,6440,9200,8501.67,0.09,0,-2156,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,824,-56.24,1.29,12,0.86,-149.00,6491.00,14240,20240327,-41.15,6750,20250203,24.15,12140,-30.97,20250319,6750,24.15,20250203,12400,-32.42,20240430,6750,24.15,20250203,3.41,Y,302430,500,49 억,,8751,N,N,2011,N,00,N
20250407,091020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-670,5,-7.28,311317890,36196,11.94,8700,8780,8400,11960,6440,9200,8600.73,0.09,0,1813,10280,9740,9270,8730,8260,9505,8495,49,2760,500,5880,10,1,9833208,839,-57.25,1.31,12,0.37,-149.00,6491.00,14240,20240327,-40.10,6750,20250203,26.37,12140,-29.74,20250319,6750,26.37,20250203,12400,-31.21,20240430,6750,26.37,20250203,3.41,Y,302430,500,49 억,,8751,N,N,2011,N,00,N
20250404,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-700,5,-7.07,2782191135,299698,134.56,9760,9810,8800,12870,6930,9900,9283.32,0.11,0,-1675,10560,10230,10030,9700,9500,10130,9600,49,2970,500,6330,10,1,9833208,905,-61.74,1.42,12,3.05,-149.00,6491.00,14240,20240327,-35.39,6750,20250203,36.30,12140,-24.22,20250319,6750,36.30,20250203,12980,-29.12,20240404,6750,36.30,20250203,3.30,Y,302430,500,49 억,,10426,N,N,2011,N,00,N
20250404,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-680,5,-6.87,2636336315,283760,127.41,9760,9810,8800,12870,6930,9900,9290.73,0.11,0,-1574,10560,10230,10030,9700,9500,10130,9600,49,2970,500,6330,10,1,9833208,907,-61.88,1.42,12,2.89,-149.00,6491.00,14240,20240327,-35.25,6750,20250203,36.59,12140,-24.05,20250319,6750,36.59,20250203,12980,-28.97,20240404,6750,36.59,20250203,3.30,Y,302430,500,49 억,,10426,N,N,1921,N,00,N
20250404,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9030,-870,5,-8.79,2498810955,268597,120.60,9760,9810,8800,12870,6930,9900,9303.20,0.11,0,-3590,10560,10230,10030,9700,9500,10130,9600,49,2970,500,6330,10,1,9833208,888,-60.60,1.39,12,2.73,-149.00,6491.00,14240,20240327,-36.59,6750,20250203,33.78,12140,-25.62,20250319,6750,33.78,20250203,12980,-30.43,20240404,6750,33.78,20250203,3.30,Y,302430,500,49 억,,10426,N,N,1921,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 161016 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 -800 5 -8.70 1286950745 151377 49.93 8700 8780 8290 11960 6440 9200 8501.77 0.09 0 12088 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 826 -56.38 1.29 12 1.54 -149.00 6491.00 14240 20240327 -41.01 6750 20250203 24.44 12140 -30.81 20250319 6750 24.44 20250203 12400 -32.26 20240430 6750 24.44 20250203 3.41 Y 302430 500 49 억 8751 N N 261 N 00 N
3 20250407 151023 57 100.00 KOSDAQ 기계·장비 N N N N N 8470 -730 5 -7.93 1214941995 142813 47.11 8700 8780 8290 11960 6440 9200 8507.17 0.09 0 8900 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 833 -56.85 1.30 12 1.45 -149.00 6491.00 14240 20240327 -40.52 6750 20250203 25.48 12140 -30.23 20250319 6750 25.48 20250203 12400 -31.69 20240430 6750 25.48 20250203 3.41 Y 302430 500 49 억 8751 N N 2011 N 00 N
4 20250407 141020 57 100.00 KOSDAQ 기계·장비 N N N N N 8520 -680 5 -7.39 1091480665 128255 42.30 8700 8780 8290 11960 6440 9200 8510.18 0.09 0 5640 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 838 -57.18 1.31 12 1.30 -149.00 6491.00 14240 20240327 -40.17 6750 20250203 26.22 12140 -29.82 20250319 6750 26.22 20250203 12400 -31.29 20240430 6750 26.22 20250203 3.41 Y 302430 500 49 억 8751 N N 2011 N 00 N
5 20250407 131018 57 100.00 KOSDAQ 기계·장비 N N N N N 8520 -680 5 -7.39 993343870 116725 38.50 8700 8780 8290 11960 6440 9200 8510.06 0.09 0 279 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 838 -57.18 1.31 12 1.19 -149.00 6491.00 14240 20240327 -40.17 6750 20250203 26.22 12140 -29.82 20250319 6750 26.22 20250203 12400 -31.29 20240430 6750 26.22 20250203 3.41 Y 302430 500 49 억 8751 N N 2011 N 00 N
6 20250407 121017 57 100.00 KOSDAQ 기계·장비 N N N N N 8550 -650 5 -7.07 919716720 108099 35.66 8700 8780 8290 11960 6440 9200 8508.03 0.09 0 -1907 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 841 -57.38 1.32 12 1.10 -149.00 6491.00 14240 20240327 -39.96 6750 20250203 26.67 12140 -29.57 20250319 6750 26.67 20250203 12400 -31.05 20240430 6750 26.67 20250203 3.41 Y 302430 500 49 억 8751 N N 2011 N 00 N
7 20250407 111019 57 100.00 KOSDAQ 기계·장비 N N N N N 8540 -660 5 -7.17 826471360 97228 32.07 8700 8780 8290 11960 6440 9200 8500.27 0.09 0 1363 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 840 -57.32 1.32 12 0.99 -149.00 6491.00 14240 20240327 -40.03 6750 20250203 26.52 12140 -29.65 20250319 6750 26.52 20250203 12400 -31.13 20240430 6750 26.52 20250203 3.41 Y 302430 500 49 억 8751 N N 2011 N 00 N
8 20250407 101018 57 100.00 KOSDAQ 기계·장비 N N N N N 8380 -820 5 -8.91 718772490 84544 27.89 8700 8780 8290 11960 6440 9200 8501.67 0.09 0 -2156 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 824 -56.24 1.29 12 0.86 -149.00 6491.00 14240 20240327 -41.15 6750 20250203 24.15 12140 -30.97 20250319 6750 24.15 20250203 12400 -32.42 20240430 6750 24.15 20250203 3.41 Y 302430 500 49 억 8751 N N 2011 N 00 N
9 20250407 091020 57 100.00 KOSDAQ 기계·장비 N N N N N 8530 -670 5 -7.28 311317890 36196 11.94 8700 8780 8400 11960 6440 9200 8600.73 0.09 0 1813 10280 9740 9270 8730 8260 9505 8495 49 2760 500 5880 10 1 9833208 839 -57.25 1.31 12 0.37 -149.00 6491.00 14240 20240327 -40.10 6750 20250203 26.37 12140 -29.74 20250319 6750 26.37 20250203 12400 -31.21 20240430 6750 26.37 20250203 3.41 Y 302430 500 49 억 8751 N N 2011 N 00 N
10 20250404 161015 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -700 5 -7.07 2782191135 299698 134.56 9760 9810 8800 12870 6930 9900 9283.32 0.11 0 -1675 10560 10230 10030 9700 9500 10130 9600 49 2970 500 6330 10 1 9833208 905 -61.74 1.42 12 3.05 -149.00 6491.00 14240 20240327 -35.39 6750 20250203 36.30 12140 -24.22 20250319 6750 36.30 20250203 12980 -29.12 20240404 6750 36.30 20250203 3.30 Y 302430 500 49 억 10426 N N 2011 N 00 N
11 20250404 151025 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 -680 5 -6.87 2636336315 283760 127.41 9760 9810 8800 12870 6930 9900 9290.73 0.11 0 -1574 10560 10230 10030 9700 9500 10130 9600 49 2970 500 6330 10 1 9833208 907 -61.88 1.42 12 2.89 -149.00 6491.00 14240 20240327 -35.25 6750 20250203 36.59 12140 -24.05 20250319 6750 36.59 20250203 12980 -28.97 20240404 6750 36.59 20250203 3.30 Y 302430 500 49 억 10426 N N 1921 N 00 N
12 20250404 141028 57 100.00 KOSDAQ 기계·장비 N N N N N 9030 -870 5 -8.79 2498810955 268597 120.60 9760 9810 8800 12870 6930 9900 9303.20 0.11 0 -3590 10560 10230 10030 9700 9500 10130 9600 49 2970 500 6330 10 1 9833208 888 -60.60 1.39 12 2.73 -149.00 6491.00 14240 20240327 -36.59 6750 20250203 33.78 12140 -25.62 20250319 6750 33.78 20250203 12980 -30.43 20240404 6750 33.78 20250203 3.30 Y 302430 500 49 억 10426 N N 1921 N 00 N