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
348340/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
20250407,161051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-2150,5,-8.72,1137565325,49588,47.98,23250,23550,22500,32000,17300,24650,22940.88,1.16,0,-9330,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2509,-14.16,21.95,12,0.44,-1589.00,1025.00,38800,20240326,-42.01,18030,20241115,24.79,36900,-39.02,20250210,22500,0.00,20250407,36900,-39.02,20250210,18030,24.79,20241115,0.07,Y,348340,500,55 억,,129789,N,N,5883,N,00,N
20250407,151058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,-2050,5,-8.32,1041800275,45346,43.88,23250,23550,22550,32000,17300,24650,22974.47,1.16,0,-9010,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2520,-14.22,22.05,12,0.41,-1589.00,1025.00,38800,20240326,-41.75,18030,20241115,25.35,36900,-38.75,20250210,22550,0.22,20250407,36900,-38.75,20250210,18030,25.35,20241115,0.07,Y,348340,500,55 억,,129789,N,N,19365,N,00,N
20250407,141056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22900,-1750,5,-7.10,855714500,37167,35.97,23250,23550,22750,32000,17300,24650,23023.50,1.16,0,-8440,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2554,-14.41,22.34,12,0.33,-1589.00,1025.00,38800,20240326,-40.98,18030,20241115,27.01,36900,-37.94,20250210,22700,0.88,20250403,36900,-37.94,20250210,18030,27.01,20241115,0.07,Y,348340,500,55 억,,129789,N,N,19365,N,00,N
20250407,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22950,-1700,5,-6.90,742766250,32232,31.19,23250,23550,22750,32000,17300,24650,23044.37,1.16,0,-7242,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2559,-14.44,22.39,12,0.29,-1589.00,1025.00,38800,20240326,-40.85,18030,20241115,27.29,36900,-37.80,20250210,22700,1.10,20250403,36900,-37.80,20250210,18030,27.29,20241115,0.07,Y,348340,500,55 억,,129789,N,N,19365,N,00,N
20250407,121050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23100,-1550,5,-6.29,645465925,28005,27.10,23250,23550,22750,32000,17300,24650,23048.24,1.16,0,-6714,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2576,-14.54,22.54,12,0.25,-1589.00,1025.00,38800,20240326,-40.46,18030,20241115,28.12,36900,-37.40,20250210,22700,1.76,20250403,36900,-37.40,20250210,18030,28.12,20241115,0.07,Y,348340,500,55 억,,129789,N,N,19365,N,00,N
20250407,111054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23250,-1400,5,-5.68,565895575,24574,23.78,23250,23550,22750,32000,17300,24650,23028.22,1.16,0,-5416,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2593,-14.63,22.68,12,0.22,-1589.00,1025.00,38800,20240326,-40.08,18030,20241115,28.95,36900,-36.99,20250210,22700,2.42,20250403,36900,-36.99,20250210,18030,28.95,20241115,0.07,Y,348340,500,55 억,,129789,N,N,19365,N,00,N
20250407,101054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,-1800,5,-7.30,431722025,18757,18.15,23250,23550,22750,32000,17300,24650,23016.58,1.16,0,-5071,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2548,-14.38,22.29,12,0.17,-1589.00,1025.00,38800,20240326,-41.11,18030,20241115,26.73,36900,-38.08,20250210,22700,0.66,20250403,36900,-38.08,20250210,18030,26.73,20241115,0.07,Y,348340,500,55 억,,129789,N,N,19365,N,00,N
20250407,091055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,-1500,5,-6.09,85413400,3673,3.55,23250,23550,23150,32000,17300,24650,23254.40,1.16,0,61,27650,26150,24700,23200,21750,25425,22475,56,7350,500,17740,50,1,11151249,2582,-14.57,22.59,12,0.03,-1589.00,1025.00,38800,20240326,-40.34,18030,20241115,28.40,36900,-37.26,20250210,22700,1.98,20250403,36900,-37.26,20250210,18030,28.40,20241115,0.07,Y,348340,500,55 억,,129789,N,N,19365,N,00,N
20250404,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24650,-150,5,-0.60,2559617975,103342,77.15,25500,26200,23250,32200,17400,24800,24768.43,1.38,0,-24142,29533,27166,24933,22566,20333,28350,23750,56,7400,500,17850,50,1,11151249,2749,-15.51,24.05,12,0.93,-1589.00,1025.00,39650,20240325,-37.83,18030,20241115,36.72,36900,-33.20,20250210,22700,8.59,20250403,38750,-36.39,20240405,18030,36.72,20241115,0.07,Y,348340,500,55 억,,153871,N,N,19365,N,00,N
20250404,151101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24500,-300,5,-1.21,2497123675,100798,75.25,25500,26200,23250,32200,17400,24800,24773.54,1.38,0,-23104,29533,27166,24933,22566,20333,28350,23750,56,7400,500,17850,50,1,11151249,2732,-15.42,23.90,12,0.90,-1589.00,1025.00,39650,20240325,-38.21,18030,20241115,35.88,36900,-33.60,20250210,22700,7.93,20250403,38750,-36.77,20240405,18030,35.88,20241115,0.07,Y,348340,500,55 억,,153871,N,N,15242,N,00,N
20250404,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24050,-750,5,-3.02,2390112300,96386,71.96,25500,26200,23250,32200,17400,24800,24797.30,1.38,0,-23064,29533,27166,24933,22566,20333,28350,23750,56,7400,500,17850,50,1,11151249,2682,-15.14,23.46,12,0.86,-1589.00,1025.00,39650,20240325,-39.34,18030,20241115,33.39,36900,-34.82,20250210,22700,5.95,20250403,38750,-37.94,20240405,18030,33.39,20241115,0.07,Y,348340,500,55 억,,153871,N,N,15242,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 161051 57 100.00 KOSDAQ 기계·장비 N N N N N 22500 -2150 5 -8.72 1137565325 49588 47.98 23250 23550 22500 32000 17300 24650 22940.88 1.16 0 -9330 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2509 -14.16 21.95 12 0.44 -1589.00 1025.00 38800 20240326 -42.01 18030 20241115 24.79 36900 -39.02 20250210 22500 0.00 20250407 36900 -39.02 20250210 18030 24.79 20241115 0.07 Y 348340 500 55 억 129789 N N 5883 N 00 N
3 20250407 151058 57 100.00 KOSDAQ 기계·장비 N N N N N 22600 -2050 5 -8.32 1041800275 45346 43.88 23250 23550 22550 32000 17300 24650 22974.47 1.16 0 -9010 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2520 -14.22 22.05 12 0.41 -1589.00 1025.00 38800 20240326 -41.75 18030 20241115 25.35 36900 -38.75 20250210 22550 0.22 20250407 36900 -38.75 20250210 18030 25.35 20241115 0.07 Y 348340 500 55 억 129789 N N 19365 N 00 N
4 20250407 141056 57 100.00 KOSDAQ 기계·장비 N N N N N 22900 -1750 5 -7.10 855714500 37167 35.97 23250 23550 22750 32000 17300 24650 23023.50 1.16 0 -8440 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2554 -14.41 22.34 12 0.33 -1589.00 1025.00 38800 20240326 -40.98 18030 20241115 27.01 36900 -37.94 20250210 22700 0.88 20250403 36900 -37.94 20250210 18030 27.01 20241115 0.07 Y 348340 500 55 억 129789 N N 19365 N 00 N
5 20250407 131054 57 100.00 KOSDAQ 기계·장비 N N N N N 22950 -1700 5 -6.90 742766250 32232 31.19 23250 23550 22750 32000 17300 24650 23044.37 1.16 0 -7242 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2559 -14.44 22.39 12 0.29 -1589.00 1025.00 38800 20240326 -40.85 18030 20241115 27.29 36900 -37.80 20250210 22700 1.10 20250403 36900 -37.80 20250210 18030 27.29 20241115 0.07 Y 348340 500 55 억 129789 N N 19365 N 00 N
6 20250407 121050 57 100.00 KOSDAQ 기계·장비 N N N N N 23100 -1550 5 -6.29 645465925 28005 27.10 23250 23550 22750 32000 17300 24650 23048.24 1.16 0 -6714 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2576 -14.54 22.54 12 0.25 -1589.00 1025.00 38800 20240326 -40.46 18030 20241115 28.12 36900 -37.40 20250210 22700 1.76 20250403 36900 -37.40 20250210 18030 28.12 20241115 0.07 Y 348340 500 55 억 129789 N N 19365 N 00 N
7 20250407 111054 57 100.00 KOSDAQ 기계·장비 N N N N N 23250 -1400 5 -5.68 565895575 24574 23.78 23250 23550 22750 32000 17300 24650 23028.22 1.16 0 -5416 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2593 -14.63 22.68 12 0.22 -1589.00 1025.00 38800 20240326 -40.08 18030 20241115 28.95 36900 -36.99 20250210 22700 2.42 20250403 36900 -36.99 20250210 18030 28.95 20241115 0.07 Y 348340 500 55 억 129789 N N 19365 N 00 N
8 20250407 101054 57 100.00 KOSDAQ 기계·장비 N N N N N 22850 -1800 5 -7.30 431722025 18757 18.15 23250 23550 22750 32000 17300 24650 23016.58 1.16 0 -5071 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2548 -14.38 22.29 12 0.17 -1589.00 1025.00 38800 20240326 -41.11 18030 20241115 26.73 36900 -38.08 20250210 22700 0.66 20250403 36900 -38.08 20250210 18030 26.73 20241115 0.07 Y 348340 500 55 억 129789 N N 19365 N 00 N
9 20250407 091055 57 100.00 KOSDAQ 기계·장비 N N N N N 23150 -1500 5 -6.09 85413400 3673 3.55 23250 23550 23150 32000 17300 24650 23254.40 1.16 0 61 27650 26150 24700 23200 21750 25425 22475 56 7350 500 17740 50 1 11151249 2582 -14.57 22.59 12 0.03 -1589.00 1025.00 38800 20240326 -40.34 18030 20241115 28.40 36900 -37.26 20250210 22700 1.98 20250403 36900 -37.26 20250210 18030 28.40 20241115 0.07 Y 348340 500 55 억 129789 N N 19365 N 00 N
10 20250404 161050 57 100.00 KOSDAQ 기계·장비 N N N N N 24650 -150 5 -0.60 2559617975 103342 77.15 25500 26200 23250 32200 17400 24800 24768.43 1.38 0 -24142 29533 27166 24933 22566 20333 28350 23750 56 7400 500 17850 50 1 11151249 2749 -15.51 24.05 12 0.93 -1589.00 1025.00 39650 20240325 -37.83 18030 20241115 36.72 36900 -33.20 20250210 22700 8.59 20250403 38750 -36.39 20240405 18030 36.72 20241115 0.07 Y 348340 500 55 억 153871 N N 19365 N 00 N
11 20250404 151101 57 100.00 KOSDAQ 기계·장비 N N N N N 24500 -300 5 -1.21 2497123675 100798 75.25 25500 26200 23250 32200 17400 24800 24773.54 1.38 0 -23104 29533 27166 24933 22566 20333 28350 23750 56 7400 500 17850 50 1 11151249 2732 -15.42 23.90 12 0.90 -1589.00 1025.00 39650 20240325 -38.21 18030 20241115 35.88 36900 -33.60 20250210 22700 7.93 20250403 38750 -36.77 20240405 18030 35.88 20241115 0.07 Y 348340 500 55 억 153871 N N 15242 N 00 N
12 20250404 141104 57 100.00 KOSDAQ 기계·장비 N N N N N 24050 -750 5 -3.02 2390112300 96386 71.96 25500 26200 23250 32200 17400 24800 24797.30 1.38 0 -23064 29533 27166 24933 22566 20333 28350 23750 56 7400 500 17850 50 1 11151249 2682 -15.14 23.46 12 0.86 -1589.00 1025.00 39650 20240325 -39.34 18030 20241115 33.39 36900 -34.82 20250210 22700 5.95 20250403 38750 -37.94 20240405 18030 33.39 20241115 0.07 Y 348340 500 55 억 153871 N N 15242 N 00 N