ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
227950/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
20250411,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,357,6,2,1.71,44381195,124750,56.08,351,363,347,456,246,351,355.76,1.08,0,1641,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,370,-1.45,0.43,12,0.12,-247.00,836.00,810,20240403,-55.93,338,20250404,5.62,519,-31.21,20250217,338,5.62,20250404,730,-51.10,20240411,338,5.62,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250411,150940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,359,8,2,2.28,35963808,100852,45.34,351,363,347,456,246,351,356.60,1.08,0,-2900,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,372,-1.45,0.43,12,0.10,-247.00,836.00,810,20240403,-55.68,338,20250404,6.21,519,-30.83,20250217,338,6.21,20250404,730,-50.82,20240411,338,6.21,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250411,140938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,357,6,2,1.71,27008009,75754,34.05,351,363,347,456,246,351,356.52,1.08,0,-5816,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,370,-1.45,0.43,12,0.07,-247.00,836.00,810,20240403,-55.93,338,20250404,5.62,519,-31.21,20250217,338,5.62,20250404,730,-51.10,20240411,338,5.62,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250411,130940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,359,8,2,2.28,26141751,73331,32.96,351,363,347,456,246,351,356.49,1.08,0,-5933,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,372,-1.45,0.43,12,0.07,-247.00,836.00,810,20240403,-55.68,338,20250404,6.21,519,-30.83,20250217,338,6.21,20250404,730,-50.82,20240411,338,6.21,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250411,120941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,358,7,2,1.99,24657482,69179,31.10,351,363,347,456,246,351,356.43,1.08,0,-6022,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,371,-1.45,0.43,12,0.07,-247.00,836.00,810,20240403,-55.80,338,20250404,5.92,519,-31.02,20250217,338,5.92,20250404,730,-50.96,20240411,338,5.92,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250411,110940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,360,9,2,2.56,19587740,55022,24.73,351,360,347,456,246,351,356.00,1.08,0,-4553,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,373,-1.46,0.43,12,0.05,-247.00,836.00,810,20240403,-55.56,338,20250404,6.51,519,-30.64,20250217,338,6.51,20250404,730,-50.68,20240411,338,6.51,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250411,100942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,350,-1,5,-0.28,2042635,5841,2.63,351,351,347,456,246,351,349.71,1.08,0,-1157,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,363,-1.42,0.42,12,0.01,-247.00,836.00,810,20240403,-56.79,338,20250404,3.55,519,-32.56,20250217,338,3.55,20250404,730,-52.05,20240411,338,3.55,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250411,090945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,349,-2,5,-0.57,1355567,3869,1.74,351,351,347,456,246,351,350.37,1.08,0,-896,360,355,348,343,336,358,346,104,105,100,240,1,1,103575530,361,-1.41,0.42,12,0.00,-247.00,836.00,810,20240403,-56.91,338,20250404,3.25,519,-32.76,20250217,338,3.25,20250404,730,-52.19,20240411,338,3.25,20250404,0.26,Y,227950,100,103 억,,1121198,N,N,69,N,00,N
20250410,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,10,2,2.93,76967117,222147,144.00,343,353,341,443,239,341,346.47,1.05,0,11152,350,345,342,337,334,344,336,104,102,100,230,1,1,103575530,364,-1.42,0.42,12,0.21,-247.00,836.00,810,20240403,-56.67,338,20250404,3.85,519,-32.37,20250217,338,3.85,20250404,730,-51.92,20240411,338,3.85,20250404,0.26,Y,227950,100,103 억,,1092046,N,N,69,N,00,N
20250410,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,10,2,2.93,76272148,220154,142.71,343,353,341,443,239,341,346.45,1.05,0,11429,350,345,342,337,334,344,336,104,102,100,230,1,1,103575530,364,-1.42,0.42,12,0.21,-247.00,836.00,810,20240403,-56.67,338,20250404,3.85,519,-32.37,20250217,338,3.85,20250404,730,-51.92,20240411,338,3.85,20250404,0.26,Y,227950,100,103 억,,1092046,N,N,91,N,00,N
20250410,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,349,8,2,2.35,67412235,194852,126.31,343,353,341,443,239,341,345.97,1.05,0,7072,350,345,342,337,334,344,336,104,102,100,230,1,1,103575530,361,-1.41,0.42,12,0.19,-247.00,836.00,810,20240403,-56.91,338,20250404,3.25,519,-32.76,20250217,338,3.25,20250404,730,-52.19,20240411,338,3.25,20250404,0.26,Y,227950,100,103 억,,1092046,N,N,91,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 20250411 160931 57 100.00 KOSDAQ 기계·장비 N N N N N 357 6 2 1.71 44381195 124750 56.08 351 363 347 456 246 351 355.76 1.08 0 1641 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 370 -1.45 0.43 12 0.12 -247.00 836.00 810 20240403 -55.93 338 20250404 5.62 519 -31.21 20250217 338 5.62 20250404 730 -51.10 20240411 338 5.62 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
3 20250411 150940 57 100.00 KOSDAQ 기계·장비 N N N N N 359 8 2 2.28 35963808 100852 45.34 351 363 347 456 246 351 356.60 1.08 0 -2900 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 372 -1.45 0.43 12 0.10 -247.00 836.00 810 20240403 -55.68 338 20250404 6.21 519 -30.83 20250217 338 6.21 20250404 730 -50.82 20240411 338 6.21 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
4 20250411 140938 57 100.00 KOSDAQ 기계·장비 N N N N N 357 6 2 1.71 27008009 75754 34.05 351 363 347 456 246 351 356.52 1.08 0 -5816 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 370 -1.45 0.43 12 0.07 -247.00 836.00 810 20240403 -55.93 338 20250404 5.62 519 -31.21 20250217 338 5.62 20250404 730 -51.10 20240411 338 5.62 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
5 20250411 130940 57 100.00 KOSDAQ 기계·장비 N N N N N 359 8 2 2.28 26141751 73331 32.96 351 363 347 456 246 351 356.49 1.08 0 -5933 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 372 -1.45 0.43 12 0.07 -247.00 836.00 810 20240403 -55.68 338 20250404 6.21 519 -30.83 20250217 338 6.21 20250404 730 -50.82 20240411 338 6.21 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
6 20250411 120941 57 100.00 KOSDAQ 기계·장비 N N N N N 358 7 2 1.99 24657482 69179 31.10 351 363 347 456 246 351 356.43 1.08 0 -6022 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 371 -1.45 0.43 12 0.07 -247.00 836.00 810 20240403 -55.80 338 20250404 5.92 519 -31.02 20250217 338 5.92 20250404 730 -50.96 20240411 338 5.92 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
7 20250411 110940 57 100.00 KOSDAQ 기계·장비 N N N N N 360 9 2 2.56 19587740 55022 24.73 351 360 347 456 246 351 356.00 1.08 0 -4553 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 373 -1.46 0.43 12 0.05 -247.00 836.00 810 20240403 -55.56 338 20250404 6.51 519 -30.64 20250217 338 6.51 20250404 730 -50.68 20240411 338 6.51 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
8 20250411 100942 57 100.00 KOSDAQ 기계·장비 N N N N N 350 -1 5 -0.28 2042635 5841 2.63 351 351 347 456 246 351 349.71 1.08 0 -1157 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 363 -1.42 0.42 12 0.01 -247.00 836.00 810 20240403 -56.79 338 20250404 3.55 519 -32.56 20250217 338 3.55 20250404 730 -52.05 20240411 338 3.55 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
9 20250411 090945 57 100.00 KOSDAQ 기계·장비 N N N N N 349 -2 5 -0.57 1355567 3869 1.74 351 351 347 456 246 351 350.37 1.08 0 -896 360 355 348 343 336 358 346 104 105 100 240 1 1 103575530 361 -1.41 0.42 12 0.00 -247.00 836.00 810 20240403 -56.91 338 20250404 3.25 519 -32.76 20250217 338 3.25 20250404 730 -52.19 20240411 338 3.25 20250404 0.26 Y 227950 100 103 억 1121198 N N 69 N 00 N
10 20250410 160935 57 100.00 KOSDAQ 기계·장비 N N N N N 351 10 2 2.93 76967117 222147 144.00 343 353 341 443 239 341 346.47 1.05 0 11152 350 345 342 337 334 344 336 104 102 100 230 1 1 103575530 364 -1.42 0.42 12 0.21 -247.00 836.00 810 20240403 -56.67 338 20250404 3.85 519 -32.37 20250217 338 3.85 20250404 730 -51.92 20240411 338 3.85 20250404 0.26 Y 227950 100 103 억 1092046 N N 69 N 00 N
11 20250410 150939 57 100.00 KOSDAQ 기계·장비 N N N N N 351 10 2 2.93 76272148 220154 142.71 343 353 341 443 239 341 346.45 1.05 0 11429 350 345 342 337 334 344 336 104 102 100 230 1 1 103575530 364 -1.42 0.42 12 0.21 -247.00 836.00 810 20240403 -56.67 338 20250404 3.85 519 -32.37 20250217 338 3.85 20250404 730 -51.92 20240411 338 3.85 20250404 0.26 Y 227950 100 103 억 1092046 N N 91 N 00 N
12 20250410 140935 57 100.00 KOSDAQ 기계·장비 N N N N N 349 8 2 2.35 67412235 194852 126.31 343 353 341 443 239 341 345.97 1.05 0 7072 350 345 342 337 334 344 336 104 102 100 230 1 1 103575530 361 -1.41 0.42 12 0.19 -247.00 836.00 810 20240403 -56.91 338 20250404 3.25 519 -32.76 20250217 338 3.25 20250404 730 -52.19 20240411 338 3.25 20250404 0.26 Y 227950 100 103 억 1092046 N N 91 N 00 N