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
382480/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
20250407,161116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,-150,5,-6.07,1620307958,710054,92.51,2370,2435,2210,3210,1730,2470,2281.91,0.74,0,23314,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,913,16.57,1.09,12,1.80,140.00,2124.00,3285,20240328,-29.38,1794,20241209,29.32,2975,-22.02,20250326,1929,20.27,20250203,3090,-24.92,20240620,1794,29.32,20241209,3.63,Y,382480,100,39 억,,292527,N,N,4388,N,00,N
20250407,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-185,5,-7.49,1544122633,676948,88.20,2370,2435,2210,3210,1730,2470,2281.01,0.74,0,21091,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,899,16.32,1.08,12,1.72,140.00,2124.00,3285,20240328,-30.44,1794,20241209,27.37,2975,-23.19,20250326,1929,18.46,20250203,3090,-26.05,20240620,1794,27.37,20241209,3.63,Y,382480,100,39 억,,292527,N,N,20687,N,00,N
20250407,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2275,-195,5,-7.89,1441816258,632143,82.36,2370,2435,2210,3210,1730,2470,2280.84,0.74,0,13304,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,895,16.25,1.07,12,1.61,140.00,2124.00,3285,20240328,-30.75,1794,20241209,26.81,2975,-23.53,20250326,1929,17.94,20250203,3090,-26.38,20240620,1794,26.81,20241209,3.63,Y,382480,100,39 억,,292527,N,N,20687,N,00,N
20250407,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-170,5,-6.88,1082840078,473903,61.74,2370,2435,2210,3210,1730,2470,2284.94,0.74,0,-52660,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,905,16.43,1.08,12,1.20,140.00,2124.00,3285,20240328,-29.98,1794,20241209,28.21,2975,-22.69,20250326,1929,19.23,20250203,3090,-25.57,20240620,1794,28.21,20241209,3.63,Y,382480,100,39 억,,292527,N,N,20687,N,00,N
20250407,121115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-180,5,-7.29,992433383,434431,56.60,2370,2435,2210,3210,1730,2470,2284.44,0.74,0,-59091,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,901,16.36,1.08,12,1.10,140.00,2124.00,3285,20240328,-30.29,1794,20241209,27.65,2975,-23.03,20250326,1929,18.71,20250203,3090,-25.89,20240620,1794,27.65,20241209,3.63,Y,382480,100,39 억,,292527,N,N,20687,N,00,N
20250407,111119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-190,5,-7.69,906417863,396952,51.72,2370,2435,2210,3210,1730,2470,2283.44,0.74,0,-68483,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,897,16.29,1.07,12,1.01,140.00,2124.00,3285,20240328,-30.59,1794,20241209,27.09,2975,-23.36,20250326,1929,18.20,20250203,3090,-26.21,20240620,1794,27.09,20241209,3.63,Y,382480,100,39 억,,292527,N,N,20687,N,00,N
20250407,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2275,-195,5,-7.89,732265998,320849,41.80,2370,2435,2210,3210,1730,2470,2282.28,0.74,0,-69641,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,895,16.25,1.07,12,0.82,140.00,2124.00,3285,20240328,-30.75,1794,20241209,26.81,2975,-23.53,20250326,1929,17.94,20250203,3090,-26.38,20240620,1794,26.81,20241209,3.63,Y,382480,100,39 억,,292527,N,N,20687,N,00,N
20250407,091120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,-155,5,-6.28,293409335,126325,16.46,2370,2435,2210,3210,1730,2470,2322.65,0.74,0,-49921,2596,2532,2441,2377,2286,2565,2410,39,740,100,1820,5,1,39357140,911,16.54,1.09,12,0.32,140.00,2124.00,3285,20240328,-29.53,1794,20241209,29.04,2975,-22.18,20250326,1929,20.01,20250203,3090,-25.08,20240620,1794,29.04,20241209,3.63,Y,382480,100,39 억,,292527,N,N,20687,N,00,N
20250404,161115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,10,2,0.41,1846597537,761230,40.69,2415,2505,2350,3195,1725,2460,2425.72,0.67,0,26307,2733,2596,2438,2301,2143,2665,2370,39,735,100,1820,5,1,39357140,972,17.64,1.16,12,1.93,140.00,2124.00,3285,20240328,-24.81,1794,20241209,37.68,2975,-16.97,20250326,1929,28.05,20250203,3115,-20.71,20240404,1794,37.68,20241209,3.84,Y,382480,100,39 억,,265069,N,N,20687,N,00,N
20250404,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-25,5,-1.02,1734313872,715480,38.24,2415,2505,2350,3195,1725,2460,2423.97,0.67,0,23542,2733,2596,2438,2301,2143,2665,2370,39,735,100,1820,5,1,39357140,958,17.39,1.15,12,1.82,140.00,2124.00,3285,20240328,-25.88,1794,20241209,35.73,2975,-18.15,20250326,1929,26.23,20250203,3115,-21.83,20240404,1794,35.73,20241209,3.84,Y,382480,100,39 억,,265069,N,N,13599,N,00,N
20250404,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-90,5,-3.66,1557622797,642243,34.33,2415,2505,2350,3195,1725,2460,2425.26,0.67,0,6322,2733,2596,2438,2301,2143,2665,2370,39,735,100,1820,5,1,39357140,933,16.93,1.12,12,1.63,140.00,2124.00,3285,20240328,-27.85,1794,20241209,32.11,2975,-20.34,20250326,1929,22.86,20250203,3115,-23.92,20240404,1794,32.11,20241209,3.84,Y,382480,100,39 억,,265069,N,N,13599,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 161116 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 -150 5 -6.07 1620307958 710054 92.51 2370 2435 2210 3210 1730 2470 2281.91 0.74 0 23314 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 913 16.57 1.09 12 1.80 140.00 2124.00 3285 20240328 -29.38 1794 20241209 29.32 2975 -22.02 20250326 1929 20.27 20250203 3090 -24.92 20240620 1794 29.32 20241209 3.63 Y 382480 100 39 억 292527 N N 4388 N 00 N
3 20250407 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -185 5 -7.49 1544122633 676948 88.20 2370 2435 2210 3210 1730 2470 2281.01 0.74 0 21091 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 899 16.32 1.08 12 1.72 140.00 2124.00 3285 20240328 -30.44 1794 20241209 27.37 2975 -23.19 20250326 1929 18.46 20250203 3090 -26.05 20240620 1794 27.37 20241209 3.63 Y 382480 100 39 억 292527 N N 20687 N 00 N
4 20250407 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 2275 -195 5 -7.89 1441816258 632143 82.36 2370 2435 2210 3210 1730 2470 2280.84 0.74 0 13304 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 895 16.25 1.07 12 1.61 140.00 2124.00 3285 20240328 -30.75 1794 20241209 26.81 2975 -23.53 20250326 1929 17.94 20250203 3090 -26.38 20240620 1794 26.81 20241209 3.63 Y 382480 100 39 억 292527 N N 20687 N 00 N
5 20250407 131119 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -170 5 -6.88 1082840078 473903 61.74 2370 2435 2210 3210 1730 2470 2284.94 0.74 0 -52660 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 905 16.43 1.08 12 1.20 140.00 2124.00 3285 20240328 -29.98 1794 20241209 28.21 2975 -22.69 20250326 1929 19.23 20250203 3090 -25.57 20240620 1794 28.21 20241209 3.63 Y 382480 100 39 억 292527 N N 20687 N 00 N
6 20250407 121115 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 -180 5 -7.29 992433383 434431 56.60 2370 2435 2210 3210 1730 2470 2284.44 0.74 0 -59091 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 901 16.36 1.08 12 1.10 140.00 2124.00 3285 20240328 -30.29 1794 20241209 27.65 2975 -23.03 20250326 1929 18.71 20250203 3090 -25.89 20240620 1794 27.65 20241209 3.63 Y 382480 100 39 억 292527 N N 20687 N 00 N
7 20250407 111119 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 -190 5 -7.69 906417863 396952 51.72 2370 2435 2210 3210 1730 2470 2283.44 0.74 0 -68483 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 897 16.29 1.07 12 1.01 140.00 2124.00 3285 20240328 -30.59 1794 20241209 27.09 2975 -23.36 20250326 1929 18.20 20250203 3090 -26.21 20240620 1794 27.09 20241209 3.63 Y 382480 100 39 억 292527 N N 20687 N 00 N
8 20250407 101119 57 100.00 KOSDAQ 기계·장비 N N N N N 2275 -195 5 -7.89 732265998 320849 41.80 2370 2435 2210 3210 1730 2470 2282.28 0.74 0 -69641 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 895 16.25 1.07 12 0.82 140.00 2124.00 3285 20240328 -30.75 1794 20241209 26.81 2975 -23.53 20250326 1929 17.94 20250203 3090 -26.38 20240620 1794 26.81 20241209 3.63 Y 382480 100 39 억 292527 N N 20687 N 00 N
9 20250407 091120 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 -155 5 -6.28 293409335 126325 16.46 2370 2435 2210 3210 1730 2470 2322.65 0.74 0 -49921 2596 2532 2441 2377 2286 2565 2410 39 740 100 1820 5 1 39357140 911 16.54 1.09 12 0.32 140.00 2124.00 3285 20240328 -29.53 1794 20241209 29.04 2975 -22.18 20250326 1929 20.01 20250203 3090 -25.08 20240620 1794 29.04 20241209 3.63 Y 382480 100 39 억 292527 N N 20687 N 00 N
10 20250404 161115 57 100.00 KOSDAQ 기계·장비 N N N N N 2470 10 2 0.41 1846597537 761230 40.69 2415 2505 2350 3195 1725 2460 2425.72 0.67 0 26307 2733 2596 2438 2301 2143 2665 2370 39 735 100 1820 5 1 39357140 972 17.64 1.16 12 1.93 140.00 2124.00 3285 20240328 -24.81 1794 20241209 37.68 2975 -16.97 20250326 1929 28.05 20250203 3115 -20.71 20240404 1794 37.68 20241209 3.84 Y 382480 100 39 억 265069 N N 20687 N 00 N
11 20250404 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 2435 -25 5 -1.02 1734313872 715480 38.24 2415 2505 2350 3195 1725 2460 2423.97 0.67 0 23542 2733 2596 2438 2301 2143 2665 2370 39 735 100 1820 5 1 39357140 958 17.39 1.15 12 1.82 140.00 2124.00 3285 20240328 -25.88 1794 20241209 35.73 2975 -18.15 20250326 1929 26.23 20250203 3115 -21.83 20240404 1794 35.73 20241209 3.84 Y 382480 100 39 억 265069 N N 13599 N 00 N
12 20250404 141129 57 100.00 KOSDAQ 기계·장비 N N N N N 2370 -90 5 -3.66 1557622797 642243 34.33 2415 2505 2350 3195 1725 2460 2425.26 0.67 0 6322 2733 2596 2438 2301 2143 2665 2370 39 735 100 1820 5 1 39357140 933 16.93 1.12 12 1.63 140.00 2124.00 3285 20240328 -27.85 1794 20241209 32.11 2975 -20.34 20250326 1929 22.86 20250203 3115 -23.92 20240404 1794 32.11 20241209 3.84 Y 382480 100 39 억 265069 N N 13599 N 00 N