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
323280/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
20250407,161035,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19100,-4150,5,-17.85,11432260710,563038,176.91,22250,22300,18700,30200,16300,23250,20305.28,2.31,0,21006,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,10,1,30440730,5814,88.84,12.95,12,1.85,215.00,1475.00,43832,20241022,-56.42,3123,20240422,511.59,41300,-53.75,20250225,18700,2.14,20250407,45750,-58.25,20241022,3260,485.89,20240422,3.98,Y,323280,100,30 억,,702838,N,N,33137,N,00,N
20250407,151041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19360,-3890,5,-16.73,10221788090,499793,157.04,22250,22300,18700,30200,16300,23250,20452.04,2.31,0,5903,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,10,1,30440730,5893,90.05,13.13,12,1.64,215.00,1475.00,43832,20241022,-55.83,3123,20240422,519.92,41300,-53.12,20250225,18700,3.53,20250407,45750,-57.68,20241022,3260,493.87,20240422,3.98,Y,323280,100,30 억,,702838,N,N,50794,N,00,N
20250407,141039,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19780,-3470,5,-14.92,7394582225,354279,111.32,22250,22300,19740,30200,16300,23250,20872.20,2.31,0,-34514,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,10,1,30440730,6021,92.00,13.41,12,1.16,215.00,1475.00,43832,20241022,-54.87,3123,20240422,533.37,41300,-52.11,20250225,19740,0.20,20250407,45750,-56.77,20241022,3260,506.75,20240422,3.98,Y,323280,100,30 억,,702838,N,N,50794,N,00,N
20250407,131037,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-3200,5,-13.76,5330889425,250976,78.86,22250,22300,20050,30200,16300,23250,21240.63,2.31,0,-45811,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,50,1,30440730,6103,93.26,13.59,12,0.82,215.00,1475.00,43832,20241022,-54.26,3123,20240422,542.01,41300,-51.45,20250225,20050,0.00,20250407,45750,-56.17,20241022,3260,515.03,20240422,3.98,Y,323280,100,30 억,,702838,Y,N,50794,N,00,N
20250407,121033,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,-1950,5,-8.39,4030425525,188328,59.17,22250,22300,20800,30200,16300,23250,21401.10,2.31,0,-44801,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,50,1,30440730,6484,99.07,14.44,12,0.62,215.00,1475.00,43832,20241022,-51.41,3123,20240422,582.04,41300,-48.43,20250225,20800,2.40,20250407,45750,-53.44,20241022,3260,553.37,20240422,3.98,Y,323280,100,30 억,,702838,N,N,50794,N,00,N
20250407,111037,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,-1700,5,-7.31,3792773625,177257,55.69,22250,22300,20800,30200,16300,23250,21397.03,2.31,0,-42812,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,50,1,30440730,6560,100.23,14.61,12,0.58,215.00,1475.00,43832,20241022,-50.84,3123,20240422,590.04,41300,-47.82,20250225,20800,3.61,20250407,45750,-52.90,20241022,3260,561.04,20240422,3.98,Y,323280,100,30 억,,702838,N,N,50794,N,00,N
20250407,101038,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-2150,5,-9.25,3214799800,150192,47.19,22250,22300,20800,30200,16300,23250,21404.60,2.31,0,-37928,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,50,1,30440730,6423,98.14,14.31,12,0.49,215.00,1475.00,43832,20241022,-51.86,3123,20240422,575.63,41300,-48.91,20250225,20800,1.44,20250407,45750,-53.88,20241022,3260,547.24,20240422,3.98,Y,323280,100,30 억,,702838,N,N,50794,N,00,N
20250407,091039,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,-1600,5,-6.88,827782825,37833,11.89,22250,22300,21500,30200,16300,23250,21879.92,2.31,0,-9731,24550,23900,23000,22350,21450,24225,22675,30,6950,100,16270,50,1,30440730,6590,100.70,14.68,12,0.12,215.00,1475.00,43832,20241022,-50.61,3123,20240422,593.24,41300,-47.58,20250225,21200,2.12,20250403,45750,-52.68,20241022,3260,564.11,20240422,3.98,Y,323280,100,30 억,,702838,N,N,50794,N,00,N
20250404,161034,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,200,2,0.87,7267697725,318265,87.41,22100,23650,22100,29950,16150,23050,22834.95,2.45,0,-43705,24883,23966,22583,21666,20283,24425,22125,30,6900,100,16130,50,1,30440730,7077,108.14,15.76,12,1.05,215.00,1475.00,43832,20241022,-46.96,3123,20240422,644.48,41300,-43.70,20250225,21200,9.67,20250403,45750,-49.18,20241022,3260,613.19,20240422,4.01,Y,323280,100,30 억,,746427,N,N,50794,N,00,N
20250404,151044,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23300,250,2,1.08,7007196125,307084,84.33,22100,23650,22100,29950,16150,23050,22818.50,2.45,0,-44286,24883,23966,22583,21666,20283,24425,22125,30,6900,100,16130,50,1,30440730,7093,108.37,15.80,12,1.01,215.00,1475.00,43832,20241022,-46.84,3123,20240422,646.08,41300,-43.58,20250225,21200,9.91,20250403,45750,-49.07,20241022,3260,614.72,20240422,4.01,Y,323280,100,30 억,,746427,N,N,54710,N,00,N
20250404,141047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,-550,5,-2.39,5745871325,252237,69.27,22100,23650,22100,29950,16150,23050,22779.65,2.45,0,-43665,24883,23966,22583,21666,20283,24425,22125,30,6900,100,16130,50,1,30440730,6849,104.65,15.25,12,0.83,215.00,1475.00,43832,20241022,-48.67,3123,20240422,620.46,41300,-45.52,20250225,21200,6.13,20250403,45750,-50.82,20241022,3260,590.18,20240422,4.01,Y,323280,100,30 억,,746427,N,N,54710,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 161035 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19100 -4150 5 -17.85 11432260710 563038 176.91 22250 22300 18700 30200 16300 23250 20305.28 2.31 0 21006 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 10 1 30440730 5814 88.84 12.95 12 1.85 215.00 1475.00 43832 20241022 -56.42 3123 20240422 511.59 41300 -53.75 20250225 18700 2.14 20250407 45750 -58.25 20241022 3260 485.89 20240422 3.98 Y 323280 100 30 억 702838 N N 33137 N 00 N
3 20250407 151041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19360 -3890 5 -16.73 10221788090 499793 157.04 22250 22300 18700 30200 16300 23250 20452.04 2.31 0 5903 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 10 1 30440730 5893 90.05 13.13 12 1.64 215.00 1475.00 43832 20241022 -55.83 3123 20240422 519.92 41300 -53.12 20250225 18700 3.53 20250407 45750 -57.68 20241022 3260 493.87 20240422 3.98 Y 323280 100 30 억 702838 N N 50794 N 00 N
4 20250407 141039 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19780 -3470 5 -14.92 7394582225 354279 111.32 22250 22300 19740 30200 16300 23250 20872.20 2.31 0 -34514 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 10 1 30440730 6021 92.00 13.41 12 1.16 215.00 1475.00 43832 20241022 -54.87 3123 20240422 533.37 41300 -52.11 20250225 19740 0.20 20250407 45750 -56.77 20241022 3260 506.75 20240422 3.98 Y 323280 100 30 억 702838 N N 50794 N 00 N
5 20250407 131037 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20050 -3200 5 -13.76 5330889425 250976 78.86 22250 22300 20050 30200 16300 23250 21240.63 2.31 0 -45811 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 50 1 30440730 6103 93.26 13.59 12 0.82 215.00 1475.00 43832 20241022 -54.26 3123 20240422 542.01 41300 -51.45 20250225 20050 0.00 20250407 45750 -56.17 20241022 3260 515.03 20240422 3.98 Y 323280 100 30 억 702838 Y N 50794 N 00 N
6 20250407 121033 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 -1950 5 -8.39 4030425525 188328 59.17 22250 22300 20800 30200 16300 23250 21401.10 2.31 0 -44801 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 50 1 30440730 6484 99.07 14.44 12 0.62 215.00 1475.00 43832 20241022 -51.41 3123 20240422 582.04 41300 -48.43 20250225 20800 2.40 20250407 45750 -53.44 20241022 3260 553.37 20240422 3.98 Y 323280 100 30 억 702838 N N 50794 N 00 N
7 20250407 111037 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 -1700 5 -7.31 3792773625 177257 55.69 22250 22300 20800 30200 16300 23250 21397.03 2.31 0 -42812 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 50 1 30440730 6560 100.23 14.61 12 0.58 215.00 1475.00 43832 20241022 -50.84 3123 20240422 590.04 41300 -47.82 20250225 20800 3.61 20250407 45750 -52.90 20241022 3260 561.04 20240422 3.98 Y 323280 100 30 억 702838 N N 50794 N 00 N
8 20250407 101038 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 -2150 5 -9.25 3214799800 150192 47.19 22250 22300 20800 30200 16300 23250 21404.60 2.31 0 -37928 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 50 1 30440730 6423 98.14 14.31 12 0.49 215.00 1475.00 43832 20241022 -51.86 3123 20240422 575.63 41300 -48.91 20250225 20800 1.44 20250407 45750 -53.88 20241022 3260 547.24 20240422 3.98 Y 323280 100 30 억 702838 N N 50794 N 00 N
9 20250407 091039 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 -1600 5 -6.88 827782825 37833 11.89 22250 22300 21500 30200 16300 23250 21879.92 2.31 0 -9731 24550 23900 23000 22350 21450 24225 22675 30 6950 100 16270 50 1 30440730 6590 100.70 14.68 12 0.12 215.00 1475.00 43832 20241022 -50.61 3123 20240422 593.24 41300 -47.58 20250225 21200 2.12 20250403 45750 -52.68 20241022 3260 564.11 20240422 3.98 Y 323280 100 30 억 702838 N N 50794 N 00 N
10 20250404 161034 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23250 200 2 0.87 7267697725 318265 87.41 22100 23650 22100 29950 16150 23050 22834.95 2.45 0 -43705 24883 23966 22583 21666 20283 24425 22125 30 6900 100 16130 50 1 30440730 7077 108.14 15.76 12 1.05 215.00 1475.00 43832 20241022 -46.96 3123 20240422 644.48 41300 -43.70 20250225 21200 9.67 20250403 45750 -49.18 20241022 3260 613.19 20240422 4.01 Y 323280 100 30 억 746427 N N 50794 N 00 N
11 20250404 151044 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23300 250 2 1.08 7007196125 307084 84.33 22100 23650 22100 29950 16150 23050 22818.50 2.45 0 -44286 24883 23966 22583 21666 20283 24425 22125 30 6900 100 16130 50 1 30440730 7093 108.37 15.80 12 1.01 215.00 1475.00 43832 20241022 -46.84 3123 20240422 646.08 41300 -43.58 20250225 21200 9.91 20250403 45750 -49.07 20241022 3260 614.72 20240422 4.01 Y 323280 100 30 억 746427 N N 54710 N 00 N
12 20250404 141047 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 -550 5 -2.39 5745871325 252237 69.27 22100 23650 22100 29950 16150 23050 22779.65 2.45 0 -43665 24883 23966 22583 21666 20283 24425 22125 30 6900 100 16130 50 1 30440730 6849 104.65 15.25 12 0.83 215.00 1475.00 43832 20241022 -48.67 3123 20240422 620.46 41300 -45.52 20250225 21200 6.13 20250403 45750 -50.82 20241022 3260 590.18 20240422 4.01 Y 323280 100 30 억 746427 N N 54710 N 00 N