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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,367,10,2,2.80,77857326,212937,170.68,352,383,352,464,250,357,365.64,1.08,0,-2145,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,380,-1.49,0.44,12,0.21,-247.00,836.00,810,20240403,-54.69,338,20250404,8.58,519,-29.29,20250217,338,8.58,20250404,710,-48.31,20240415,338,8.58,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
20250414,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,370,13,2,3.64,74199534,202992,162.71,352,383,352,464,250,357,365.53,1.08,0,2881,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,383,-1.50,0.44,12,0.20,-247.00,836.00,810,20240403,-54.32,338,20250404,9.47,519,-28.71,20250217,338,9.47,20250404,710,-47.89,20240415,338,9.47,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
20250414,140943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,374,17,2,4.76,69510206,190371,152.60,352,383,352,464,250,357,365.13,1.08,0,1058,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,387,-1.51,0.45,12,0.18,-247.00,836.00,810,20240403,-53.83,338,20250404,10.65,519,-27.94,20250217,338,10.65,20250404,710,-47.32,20240415,338,10.65,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
20250414,130941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,364,7,2,1.96,44710277,124123,99.49,352,366,352,464,250,357,360.21,1.08,0,-2400,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,377,-1.47,0.44,12,0.12,-247.00,836.00,810,20240403,-55.06,338,20250404,7.69,519,-29.87,20250217,338,7.69,20250404,710,-48.73,20240415,338,7.69,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
20250414,120943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,364,7,2,1.96,38003153,105646,84.68,352,366,352,464,250,357,359.72,1.08,0,-4082,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,377,-1.47,0.44,12,0.10,-247.00,836.00,810,20240403,-55.06,338,20250404,7.69,519,-29.87,20250217,338,7.69,20250404,710,-48.73,20240415,338,7.69,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
20250414,110938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,363,6,2,1.68,31429854,87606,70.22,352,366,352,464,250,357,358.76,1.08,0,-5133,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,376,-1.47,0.43,12,0.08,-247.00,836.00,810,20240403,-55.19,338,20250404,7.40,519,-30.06,20250217,338,7.40,20250404,710,-48.87,20240415,338,7.40,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
20250414,100941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,359,2,2,0.56,23053023,64564,51.75,352,361,352,464,250,357,357.06,1.08,0,-3582,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,372,-1.45,0.43,12,0.06,-247.00,836.00,810,20240403,-55.68,338,20250404,6.21,519,-30.83,20250217,338,6.21,20250404,710,-49.44,20240415,338,6.21,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
20250414,090941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,353,-4,5,-1.12,1351336,3839,3.08,352,353,352,464,250,357,352.00,1.08,0,2873,371,363,355,347,339,368,352,104,107,100,240,1,1,103575530,366,-1.43,0.42,12,0.00,-247.00,836.00,810,20240403,-56.42,338,20250404,4.44,519,-31.98,20250217,338,4.44,20250404,710,-50.28,20240415,338,4.44,20250404,0.26,Y,227950,100,103 억,,1122839,N,N,0,N,00,N
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
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 20250414 160935 57 100.00 KOSDAQ 기계·장비 N N N N N 367 10 2 2.80 77857326 212937 170.68 352 383 352 464 250 357 365.64 1.08 0 -2145 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 380 -1.49 0.44 12 0.21 -247.00 836.00 810 20240403 -54.69 338 20250404 8.58 519 -29.29 20250217 338 8.58 20250404 710 -48.31 20240415 338 8.58 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
3 20250414 150944 57 100.00 KOSDAQ 기계·장비 N N N N N 370 13 2 3.64 74199534 202992 162.71 352 383 352 464 250 357 365.53 1.08 0 2881 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 383 -1.50 0.44 12 0.20 -247.00 836.00 810 20240403 -54.32 338 20250404 9.47 519 -28.71 20250217 338 9.47 20250404 710 -47.89 20240415 338 9.47 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
4 20250414 140943 57 100.00 KOSDAQ 기계·장비 N N N N N 374 17 2 4.76 69510206 190371 152.60 352 383 352 464 250 357 365.13 1.08 0 1058 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 387 -1.51 0.45 12 0.18 -247.00 836.00 810 20240403 -53.83 338 20250404 10.65 519 -27.94 20250217 338 10.65 20250404 710 -47.32 20240415 338 10.65 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
5 20250414 130941 57 100.00 KOSDAQ 기계·장비 N N N N N 364 7 2 1.96 44710277 124123 99.49 352 366 352 464 250 357 360.21 1.08 0 -2400 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 377 -1.47 0.44 12 0.12 -247.00 836.00 810 20240403 -55.06 338 20250404 7.69 519 -29.87 20250217 338 7.69 20250404 710 -48.73 20240415 338 7.69 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
6 20250414 120943 57 100.00 KOSDAQ 기계·장비 N N N N N 364 7 2 1.96 38003153 105646 84.68 352 366 352 464 250 357 359.72 1.08 0 -4082 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 377 -1.47 0.44 12 0.10 -247.00 836.00 810 20240403 -55.06 338 20250404 7.69 519 -29.87 20250217 338 7.69 20250404 710 -48.73 20240415 338 7.69 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
7 20250414 110938 57 100.00 KOSDAQ 기계·장비 N N N N N 363 6 2 1.68 31429854 87606 70.22 352 366 352 464 250 357 358.76 1.08 0 -5133 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 376 -1.47 0.43 12 0.08 -247.00 836.00 810 20240403 -55.19 338 20250404 7.40 519 -30.06 20250217 338 7.40 20250404 710 -48.87 20240415 338 7.40 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
8 20250414 100941 57 100.00 KOSDAQ 기계·장비 N N N N N 359 2 2 0.56 23053023 64564 51.75 352 361 352 464 250 357 357.06 1.08 0 -3582 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 372 -1.45 0.43 12 0.06 -247.00 836.00 810 20240403 -55.68 338 20250404 6.21 519 -30.83 20250217 338 6.21 20250404 710 -49.44 20240415 338 6.21 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
9 20250414 090941 57 100.00 KOSDAQ 기계·장비 N N N N N 353 -4 5 -1.12 1351336 3839 3.08 352 353 352 464 250 357 352.00 1.08 0 2873 371 363 355 347 339 368 352 104 107 100 240 1 1 103575530 366 -1.43 0.42 12 0.00 -247.00 836.00 810 20240403 -56.42 338 20250404 4.44 519 -31.98 20250217 338 4.44 20250404 710 -50.28 20240415 338 4.44 20250404 0.26 Y 227950 100 103 억 1122839 N N 0 N 00 N
10 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
11 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
12 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