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
382800/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,3020,-270,5,-8.21,554523000,183070,757.43,3280,3280,2970,4275,2305,3290,3029.02,7.95,0,-12301,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,961,7.63,0.86,12,0.58,396.00,3521.00,6230,20240502,-51.52,2410,20241206,25.31,4400,-31.36,20250113,2970,1.68,20250407,6230,-51.52,20240502,2410,25.31,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,2984,N,00,N
20250407,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-280,5,-8.51,549321405,181345,750.29,3280,3280,2970,4275,2305,3290,3029.15,7.95,0,-10763,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,958,7.60,0.85,12,0.57,396.00,3521.00,6230,20240502,-51.69,2410,20241206,24.90,4400,-31.59,20250113,2970,1.35,20250407,6230,-51.69,20240502,2410,24.90,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,1327,N,00,N
20250407,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-235,5,-7.14,516595795,170473,705.31,3280,3280,2970,4275,2305,3290,3030.37,7.95,0,-9581,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,972,7.71,0.87,12,0.54,396.00,3521.00,6230,20240502,-50.96,2410,20241206,26.76,4400,-30.57,20250113,2970,2.86,20250407,6230,-50.96,20240502,2410,26.76,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,1327,N,00,N
20250407,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-240,5,-7.29,478275405,157779,652.79,3280,3280,2970,4275,2305,3290,3031.30,7.95,0,-8078,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,971,7.70,0.87,12,0.50,396.00,3521.00,6230,20240502,-51.04,2410,20241206,26.56,4400,-30.68,20250113,2970,2.69,20250407,6230,-51.04,20240502,2410,26.56,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,1327,N,00,N
20250407,121115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-280,5,-8.51,451715225,148993,616.44,3280,3280,2970,4275,2305,3290,3031.79,7.95,0,-2732,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,958,7.60,0.85,12,0.47,396.00,3521.00,6230,20240502,-51.69,2410,20241206,24.90,4400,-31.59,20250113,2970,1.35,20250407,6230,-51.69,20240502,2410,24.90,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,1327,N,00,N
20250407,111119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-270,5,-8.21,400022830,131839,545.47,3280,3280,2970,4275,2305,3290,3034.18,7.95,0,-13286,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,961,7.63,0.86,12,0.41,396.00,3521.00,6230,20240502,-51.52,2410,20241206,25.31,4400,-31.36,20250113,2970,1.68,20250407,6230,-51.52,20240502,2410,25.31,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,1327,N,00,N
20250407,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,-285,5,-8.66,291148180,95610,395.57,3280,3280,2970,4275,2305,3290,3045.16,7.95,0,-9707,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,957,7.59,0.85,12,0.30,396.00,3521.00,6230,20240502,-51.77,2410,20241206,24.69,4400,-31.70,20250113,2970,1.18,20250407,6230,-51.77,20240502,2410,24.69,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,1327,N,00,N
20250407,091121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-95,5,-2.89,11527650,3613,14.95,3280,3280,3140,4275,2305,3290,3190.60,7.95,0,-1432,3376,3332,3261,3217,3146,3297,3182,160,985,500,2300,5,1,31831041,1017,8.07,0.91,12,0.01,396.00,3521.00,6230,20240502,-48.72,2410,20241206,32.57,4400,-27.39,20250113,3130,2.08,20250403,6230,-48.72,20240502,2410,32.57,20241206,3.56,Y,382800,500,159 억,,2529751,N,N,1327,N,00,N
20250404,161115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,-10,5,-0.30,78090070,24169,66.26,3300,3305,3190,4290,2310,3300,3231.00,7.97,0,-8436,3413,3356,3243,3186,3073,3385,3215,160,990,500,2310,5,1,31831041,1047,8.31,0.93,12,0.08,396.00,3521.00,6230,20240502,-47.19,2410,20241206,36.51,4400,-25.23,20250113,3130,5.11,20250403,6230,-47.19,20240502,2410,36.51,20241206,3.59,Y,382800,500,159 억,,2538188,N,N,1327,N,00,N
20250404,151127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-60,5,-1.82,70316395,21803,59.77,3300,3305,3190,4290,2310,3300,3225.08,7.97,0,-7913,3413,3356,3243,3186,3073,3385,3215,160,990,500,2310,5,1,31831041,1031,8.18,0.92,12,0.07,396.00,3521.00,6230,20240502,-47.99,2410,20241206,34.44,4400,-26.36,20250113,3130,3.51,20250403,6230,-47.99,20240502,2410,34.44,20241206,3.59,Y,382800,500,159 억,,2538188,N,N,94,N,00,N
20250404,141130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-100,5,-3.03,65172840,20220,55.43,3300,3305,3190,4290,2310,3300,3223.19,7.97,0,-6604,3413,3356,3243,3186,3073,3385,3215,160,990,500,2310,5,1,31831041,1019,8.08,0.91,12,0.06,396.00,3521.00,6230,20240502,-48.64,2410,20241206,32.78,4400,-27.27,20250113,3130,2.24,20250403,6230,-48.64,20240502,2410,32.78,20241206,3.59,Y,382800,500,159 억,,2538188,N,N,94,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 3020 -270 5 -8.21 554523000 183070 757.43 3280 3280 2970 4275 2305 3290 3029.02 7.95 0 -12301 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 961 7.63 0.86 12 0.58 396.00 3521.00 6230 20240502 -51.52 2410 20241206 25.31 4400 -31.36 20250113 2970 1.68 20250407 6230 -51.52 20240502 2410 25.31 20241206 3.56 Y 382800 500 159 억 2529751 N N 2984 N 00 N
3 20250407 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 -280 5 -8.51 549321405 181345 750.29 3280 3280 2970 4275 2305 3290 3029.15 7.95 0 -10763 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 958 7.60 0.85 12 0.57 396.00 3521.00 6230 20240502 -51.69 2410 20241206 24.90 4400 -31.59 20250113 2970 1.35 20250407 6230 -51.69 20240502 2410 24.90 20241206 3.56 Y 382800 500 159 억 2529751 N N 1327 N 00 N
4 20250407 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 -235 5 -7.14 516595795 170473 705.31 3280 3280 2970 4275 2305 3290 3030.37 7.95 0 -9581 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 972 7.71 0.87 12 0.54 396.00 3521.00 6230 20240502 -50.96 2410 20241206 26.76 4400 -30.57 20250113 2970 2.86 20250407 6230 -50.96 20240502 2410 26.76 20241206 3.56 Y 382800 500 159 억 2529751 N N 1327 N 00 N
5 20250407 131119 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -240 5 -7.29 478275405 157779 652.79 3280 3280 2970 4275 2305 3290 3031.30 7.95 0 -8078 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 971 7.70 0.87 12 0.50 396.00 3521.00 6230 20240502 -51.04 2410 20241206 26.56 4400 -30.68 20250113 2970 2.69 20250407 6230 -51.04 20240502 2410 26.56 20241206 3.56 Y 382800 500 159 억 2529751 N N 1327 N 00 N
6 20250407 121115 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 -280 5 -8.51 451715225 148993 616.44 3280 3280 2970 4275 2305 3290 3031.79 7.95 0 -2732 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 958 7.60 0.85 12 0.47 396.00 3521.00 6230 20240502 -51.69 2410 20241206 24.90 4400 -31.59 20250113 2970 1.35 20250407 6230 -51.69 20240502 2410 24.90 20241206 3.56 Y 382800 500 159 억 2529751 N N 1327 N 00 N
7 20250407 111119 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 -270 5 -8.21 400022830 131839 545.47 3280 3280 2970 4275 2305 3290 3034.18 7.95 0 -13286 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 961 7.63 0.86 12 0.41 396.00 3521.00 6230 20240502 -51.52 2410 20241206 25.31 4400 -31.36 20250113 2970 1.68 20250407 6230 -51.52 20240502 2410 25.31 20241206 3.56 Y 382800 500 159 억 2529751 N N 1327 N 00 N
8 20250407 101119 57 100.00 KOSDAQ 기계·장비 N N N N N 3005 -285 5 -8.66 291148180 95610 395.57 3280 3280 2970 4275 2305 3290 3045.16 7.95 0 -9707 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 957 7.59 0.85 12 0.30 396.00 3521.00 6230 20240502 -51.77 2410 20241206 24.69 4400 -31.70 20250113 2970 1.18 20250407 6230 -51.77 20240502 2410 24.69 20241206 3.56 Y 382800 500 159 억 2529751 N N 1327 N 00 N
9 20250407 091121 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 -95 5 -2.89 11527650 3613 14.95 3280 3280 3140 4275 2305 3290 3190.60 7.95 0 -1432 3376 3332 3261 3217 3146 3297 3182 160 985 500 2300 5 1 31831041 1017 8.07 0.91 12 0.01 396.00 3521.00 6230 20240502 -48.72 2410 20241206 32.57 4400 -27.39 20250113 3130 2.08 20250403 6230 -48.72 20240502 2410 32.57 20241206 3.56 Y 382800 500 159 억 2529751 N N 1327 N 00 N
10 20250404 161115 57 100.00 KOSDAQ 기계·장비 N N N N N 3290 -10 5 -0.30 78090070 24169 66.26 3300 3305 3190 4290 2310 3300 3231.00 7.97 0 -8436 3413 3356 3243 3186 3073 3385 3215 160 990 500 2310 5 1 31831041 1047 8.31 0.93 12 0.08 396.00 3521.00 6230 20240502 -47.19 2410 20241206 36.51 4400 -25.23 20250113 3130 5.11 20250403 6230 -47.19 20240502 2410 36.51 20241206 3.59 Y 382800 500 159 억 2538188 N N 1327 N 00 N
11 20250404 151127 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -60 5 -1.82 70316395 21803 59.77 3300 3305 3190 4290 2310 3300 3225.08 7.97 0 -7913 3413 3356 3243 3186 3073 3385 3215 160 990 500 2310 5 1 31831041 1031 8.18 0.92 12 0.07 396.00 3521.00 6230 20240502 -47.99 2410 20241206 34.44 4400 -26.36 20250113 3130 3.51 20250403 6230 -47.99 20240502 2410 34.44 20241206 3.59 Y 382800 500 159 억 2538188 N N 94 N 00 N
12 20250404 141130 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 -100 5 -3.03 65172840 20220 55.43 3300 3305 3190 4290 2310 3300 3223.19 7.97 0 -6604 3413 3356 3243 3186 3073 3385 3215 160 990 500 2310 5 1 31831041 1019 8.08 0.91 12 0.06 396.00 3521.00 6230 20240502 -48.64 2410 20241206 32.78 4400 -27.27 20250113 3130 2.24 20250403 6230 -48.64 20240502 2410 32.78 20241206 3.59 Y 382800 500 159 억 2538188 N N 94 N 00 N