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
475400/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
20250407,161222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-2700,5,-11.82,5735471725,279853,124.58,21600,21750,20000,29700,16000,22850,20494.78,0.95,0,34726,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2339,-14.36,3.15,12,2.41,-1403.00,6396.00,50000,20250210,-59.70,14670,20241107,37.36,50000,-59.70,20250210,20000,0.75,20250407,50000,-59.70,20250210,14670,37.36,20241107,2.49,Y,475400,500,58 억,,110452,N,N,2816,N,00,N
20250407,151229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-2700,5,-11.82,5388228325,262632,116.91,21600,21750,20000,29700,16000,22850,20516.27,0.95,0,24729,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2339,-14.36,3.15,12,2.26,-1403.00,6396.00,50000,20250210,-59.70,14670,20241107,37.36,50000,-59.70,20250210,20000,0.75,20250407,50000,-59.70,20250210,14670,37.36,20241107,2.49,Y,475400,500,58 억,,110452,N,N,1202,N,00,N
20250407,141226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20350,-2500,5,-10.94,4531256900,220327,98.08,21600,21750,20000,29700,16000,22850,20566.05,0.95,0,11124,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2362,-14.50,3.18,12,1.90,-1403.00,6396.00,50000,20250210,-59.30,14670,20241107,38.72,50000,-59.30,20250210,20000,1.75,20250407,50000,-59.30,20250210,14670,38.72,20241107,2.49,Y,475400,500,58 억,,110452,N,N,1202,N,00,N
20250407,131225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20550,-2300,5,-10.07,4027999825,195655,87.10,21600,21750,20000,29700,16000,22850,20587.26,0.95,0,4994,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2386,-14.65,3.21,12,1.69,-1403.00,6396.00,50000,20250210,-58.90,14670,20241107,40.08,50000,-58.90,20250210,20000,2.75,20250407,50000,-58.90,20250210,14670,40.08,20241107,2.49,Y,475400,500,58 억,,110452,N,N,1202,N,00,N
20250407,121222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-2250,5,-9.85,3604527275,175092,77.94,21600,21750,20000,29700,16000,22850,20586.48,0.95,0,1061,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2391,-14.68,3.22,12,1.51,-1403.00,6396.00,50000,20250210,-58.80,14670,20241107,40.42,50000,-58.80,20250210,20000,3.00,20250407,50000,-58.80,20250210,14670,40.42,20241107,2.49,Y,475400,500,58 억,,110452,N,N,1202,N,00,N
20250407,111225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20750,-2100,5,-9.19,3076376325,149594,66.59,21600,21750,20000,29700,16000,22850,20564.84,0.95,0,-370,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2409,-14.79,3.24,12,1.29,-1403.00,6396.00,50000,20250210,-58.50,14670,20241107,41.45,50000,-58.50,20250210,20000,3.75,20250407,50000,-58.50,20250210,14670,41.45,20241107,2.49,Y,475400,500,58 억,,110452,N,N,1202,N,00,N
20250407,101225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,-2550,5,-11.16,2438525675,118580,52.79,21600,21750,20000,29700,16000,22850,20564.39,0.95,0,-109,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2357,-14.47,3.17,12,1.02,-1403.00,6396.00,50000,20250210,-59.40,14670,20241107,38.38,50000,-59.40,20250210,20000,1.50,20250407,50000,-59.40,20250210,14670,38.38,20241107,2.49,Y,475400,500,58 억,,110452,N,N,1202,N,00,N
20250407,091227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,-1900,5,-8.32,722683500,34279,15.26,21600,21750,20550,29700,16000,22850,21082.40,0.95,0,1876,25016,23932,23016,21932,21016,23475,21475,58,6850,500,15990,50,1,11608430,2432,-14.93,3.28,12,0.30,-1403.00,6396.00,50000,20250210,-58.10,14670,20241107,42.81,50000,-58.10,20250210,20550,1.95,20250407,50000,-58.10,20250210,14670,42.81,20241107,2.49,Y,475400,500,58 억,,110452,N,N,1202,N,00,N
20250404,161220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,-300,5,-1.30,5188482550,224639,45.26,23700,24100,22100,30050,16250,23150,23097.47,0.92,0,-455,26250,24700,23850,22300,21450,24275,21875,58,6900,500,16200,50,1,11608430,2653,-16.29,3.57,12,1.94,-1403.00,6396.00,50000,20250210,-54.30,14670,20241107,55.76,50000,-54.30,20250210,21700,5.30,20250331,50000,-54.30,20250210,14670,55.76,20241107,2.35,Y,475400,500,58 억,,106466,N,N,1202,N,00,N
20250404,151233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,-300,5,-1.30,4990569800,215989,43.52,23700,24100,22100,30050,16250,23150,23105.63,0.92,0,-248,26250,24700,23850,22300,21450,24275,21875,58,6900,500,16200,50,1,11608430,2653,-16.29,3.57,12,1.86,-1403.00,6396.00,50000,20250210,-54.30,14670,20241107,55.76,50000,-54.30,20250210,21700,5.30,20250331,50000,-54.30,20250210,14670,55.76,20241107,2.35,Y,475400,500,58 억,,106466,N,N,19227,N,00,N
20250404,141237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22250,-900,5,-3.89,4589074575,198197,39.93,23700,24100,22100,30050,16250,23150,23154.11,0.92,0,-6780,26250,24700,23850,22300,21450,24275,21875,58,6900,500,16200,50,1,11608430,2583,-15.86,3.48,12,1.71,-1403.00,6396.00,50000,20250210,-55.50,14670,20241107,51.67,50000,-55.50,20250210,21700,2.53,20250331,50000,-55.50,20250210,14670,51.67,20241107,2.35,Y,475400,500,58 억,,106466,N,N,19227,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 161222 57 100.00 KOSDAQ 기계·장비 N N N N N 20150 -2700 5 -11.82 5735471725 279853 124.58 21600 21750 20000 29700 16000 22850 20494.78 0.95 0 34726 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2339 -14.36 3.15 12 2.41 -1403.00 6396.00 50000 20250210 -59.70 14670 20241107 37.36 50000 -59.70 20250210 20000 0.75 20250407 50000 -59.70 20250210 14670 37.36 20241107 2.49 Y 475400 500 58 억 110452 N N 2816 N 00 N
3 20250407 151229 57 100.00 KOSDAQ 기계·장비 N N N N N 20150 -2700 5 -11.82 5388228325 262632 116.91 21600 21750 20000 29700 16000 22850 20516.27 0.95 0 24729 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2339 -14.36 3.15 12 2.26 -1403.00 6396.00 50000 20250210 -59.70 14670 20241107 37.36 50000 -59.70 20250210 20000 0.75 20250407 50000 -59.70 20250210 14670 37.36 20241107 2.49 Y 475400 500 58 억 110452 N N 1202 N 00 N
4 20250407 141226 57 100.00 KOSDAQ 기계·장비 N N N N N 20350 -2500 5 -10.94 4531256900 220327 98.08 21600 21750 20000 29700 16000 22850 20566.05 0.95 0 11124 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2362 -14.50 3.18 12 1.90 -1403.00 6396.00 50000 20250210 -59.30 14670 20241107 38.72 50000 -59.30 20250210 20000 1.75 20250407 50000 -59.30 20250210 14670 38.72 20241107 2.49 Y 475400 500 58 억 110452 N N 1202 N 00 N
5 20250407 131225 57 100.00 KOSDAQ 기계·장비 N N N N N 20550 -2300 5 -10.07 4027999825 195655 87.10 21600 21750 20000 29700 16000 22850 20587.26 0.95 0 4994 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2386 -14.65 3.21 12 1.69 -1403.00 6396.00 50000 20250210 -58.90 14670 20241107 40.08 50000 -58.90 20250210 20000 2.75 20250407 50000 -58.90 20250210 14670 40.08 20241107 2.49 Y 475400 500 58 억 110452 N N 1202 N 00 N
6 20250407 121222 57 100.00 KOSDAQ 기계·장비 N N N N N 20600 -2250 5 -9.85 3604527275 175092 77.94 21600 21750 20000 29700 16000 22850 20586.48 0.95 0 1061 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2391 -14.68 3.22 12 1.51 -1403.00 6396.00 50000 20250210 -58.80 14670 20241107 40.42 50000 -58.80 20250210 20000 3.00 20250407 50000 -58.80 20250210 14670 40.42 20241107 2.49 Y 475400 500 58 억 110452 N N 1202 N 00 N
7 20250407 111225 57 100.00 KOSDAQ 기계·장비 N N N N N 20750 -2100 5 -9.19 3076376325 149594 66.59 21600 21750 20000 29700 16000 22850 20564.84 0.95 0 -370 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2409 -14.79 3.24 12 1.29 -1403.00 6396.00 50000 20250210 -58.50 14670 20241107 41.45 50000 -58.50 20250210 20000 3.75 20250407 50000 -58.50 20250210 14670 41.45 20241107 2.49 Y 475400 500 58 억 110452 N N 1202 N 00 N
8 20250407 101225 57 100.00 KOSDAQ 기계·장비 N N N N N 20300 -2550 5 -11.16 2438525675 118580 52.79 21600 21750 20000 29700 16000 22850 20564.39 0.95 0 -109 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2357 -14.47 3.17 12 1.02 -1403.00 6396.00 50000 20250210 -59.40 14670 20241107 38.38 50000 -59.40 20250210 20000 1.50 20250407 50000 -59.40 20250210 14670 38.38 20241107 2.49 Y 475400 500 58 억 110452 N N 1202 N 00 N
9 20250407 091227 57 100.00 KOSDAQ 기계·장비 N N N N N 20950 -1900 5 -8.32 722683500 34279 15.26 21600 21750 20550 29700 16000 22850 21082.40 0.95 0 1876 25016 23932 23016 21932 21016 23475 21475 58 6850 500 15990 50 1 11608430 2432 -14.93 3.28 12 0.30 -1403.00 6396.00 50000 20250210 -58.10 14670 20241107 42.81 50000 -58.10 20250210 20550 1.95 20250407 50000 -58.10 20250210 14670 42.81 20241107 2.49 Y 475400 500 58 억 110452 N N 1202 N 00 N
10 20250404 161220 57 100.00 KOSDAQ 기계·장비 N N N N N 22850 -300 5 -1.30 5188482550 224639 45.26 23700 24100 22100 30050 16250 23150 23097.47 0.92 0 -455 26250 24700 23850 22300 21450 24275 21875 58 6900 500 16200 50 1 11608430 2653 -16.29 3.57 12 1.94 -1403.00 6396.00 50000 20250210 -54.30 14670 20241107 55.76 50000 -54.30 20250210 21700 5.30 20250331 50000 -54.30 20250210 14670 55.76 20241107 2.35 Y 475400 500 58 억 106466 N N 1202 N 00 N
11 20250404 151233 57 100.00 KOSDAQ 기계·장비 N N N N N 22850 -300 5 -1.30 4990569800 215989 43.52 23700 24100 22100 30050 16250 23150 23105.63 0.92 0 -248 26250 24700 23850 22300 21450 24275 21875 58 6900 500 16200 50 1 11608430 2653 -16.29 3.57 12 1.86 -1403.00 6396.00 50000 20250210 -54.30 14670 20241107 55.76 50000 -54.30 20250210 21700 5.30 20250331 50000 -54.30 20250210 14670 55.76 20241107 2.35 Y 475400 500 58 억 106466 N N 19227 N 00 N
12 20250404 141237 57 100.00 KOSDAQ 기계·장비 N N N N N 22250 -900 5 -3.89 4589074575 198197 39.93 23700 24100 22100 30050 16250 23150 23154.11 0.92 0 -6780 26250 24700 23850 22300 21450 24275 21875 58 6900 500 16200 50 1 11608430 2583 -15.86 3.48 12 1.71 -1403.00 6396.00 50000 20250210 -55.50 14670 20241107 51.67 50000 -55.50 20250210 21700 2.53 20250331 50000 -55.50 20250210 14670 51.67 20241107 2.35 Y 475400 500 58 억 106466 N N 19227 N 00 N