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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
391710/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
20250404,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1509,-2,5,-0.13,30855213,20521,129.12,1560,1560,1485,1964,1058,1511,1503.59,0.19,0,-476,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,635,60.36,2.43,12,0.05,25.00,621.00,4275,20240328,-64.70,1257,20241210,20.05,2320,-34.96,20250212,1429,5.60,20250331,3565,-57.67,20240404,1257,20.05,20241210,0.86,Y,391710,100,42 억,,78947,N,N,354,N,00,N
20250404,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1503,-8,5,-0.53,29924652,19904,125.24,1560,1560,1485,1964,1058,1511,1503.45,0.19,0,-579,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,632,60.12,2.42,12,0.05,25.00,621.00,4275,20240328,-64.84,1257,20241210,19.57,2320,-35.22,20250212,1429,5.18,20250331,3565,-57.84,20240404,1257,19.57,20241210,0.86,Y,391710,100,42 억,,78947,N,N,557,N,00,N
20250404,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1489,-22,5,-1.46,26382334,17525,110.27,1560,1560,1485,1964,1058,1511,1505.41,0.19,0,-628,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,626,59.56,2.40,12,0.04,25.00,621.00,4275,20240328,-65.17,1257,20241210,18.46,2320,-35.82,20250212,1429,4.20,20250331,3565,-58.23,20240404,1257,18.46,20241210,0.86,Y,391710,100,42 억,,78947,N,N,557,N,00,N
20250404,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1487,-24,5,-1.59,25756993,17106,107.63,1560,1560,1485,1964,1058,1511,1505.73,0.19,0,-497,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,626,59.48,2.39,12,0.04,25.00,621.00,4275,20240328,-65.22,1257,20241210,18.30,2320,-35.91,20250212,1429,4.06,20250331,3565,-58.29,20240404,1257,18.30,20241210,0.86,Y,391710,100,42 억,,78947,N,N,557,N,00,N
20250404,121125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1487,-24,5,-1.59,21782528,14432,90.81,1560,1560,1486,1964,1058,1511,1509.32,0.19,0,165,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,626,59.48,2.39,12,0.03,25.00,621.00,4275,20240328,-65.22,1257,20241210,18.30,2320,-35.91,20250212,1429,4.06,20250331,3565,-58.29,20240404,1257,18.30,20241210,0.86,Y,391710,100,42 억,,78947,N,N,557,N,00,N
20250404,111130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1517,6,2,0.40,14510395,9570,60.22,1560,1560,1486,1964,1058,1511,1516.24,0.19,0,2859,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,638,60.68,2.44,12,0.02,25.00,621.00,4275,20240328,-64.51,1257,20241210,20.68,2320,-34.61,20250212,1429,6.16,20250331,3565,-57.45,20240404,1257,20.68,20241210,0.86,Y,391710,100,42 억,,78947,N,N,557,N,00,N
20250404,101131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1510,-1,5,-0.07,11464452,7556,47.54,1560,1560,1486,1964,1058,1511,1517.26,0.19,0,1795,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,635,60.40,2.43,12,0.02,25.00,621.00,4275,20240328,-64.68,1257,20241210,20.13,2320,-34.91,20250212,1429,5.67,20250331,3565,-57.64,20240404,1257,20.13,20241210,0.86,Y,391710,100,42 억,,78947,N,N,557,N,00,N
20250404,091135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1486,-25,5,-1.65,5637846,3690,23.22,1560,1560,1486,1964,1058,1511,1527.87,0.19,0,196,1561,1535,1523,1497,1485,1530,1492,42,453,100,1050,1,1,42065086,625,59.44,2.39,12,0.01,25.00,621.00,4275,20240328,-65.24,1257,20241210,18.22,2320,-35.95,20250212,1429,3.99,20250331,3565,-58.32,20240404,1257,18.22,20241210,0.86,Y,391710,100,42 억,,78947,N,N,557,N,00,N
20250403,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1511,-16,5,-1.05,24143081,15851,89.38,1527,1549,1511,1985,1069,1527,1523.13,0.19,0,-758,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,636,60.44,2.43,12,0.04,25.00,621.00,4275,20240328,-64.65,1257,20241210,20.21,2320,-34.87,20250212,1429,5.74,20250331,3625,-58.32,20240403,1257,20.21,20241210,0.87,Y,391710,100,42 억,,80033,N,N,557,N,00,N
20250403,151121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1526,-1,5,-0.07,14086623,9209,51.93,1527,1549,1511,1985,1069,1527,1529.66,0.19,0,435,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,642,61.04,2.46,12,0.02,25.00,621.00,4275,20240328,-64.30,1257,20241210,21.40,2320,-34.22,20250212,1429,6.79,20250331,3625,-57.90,20240403,1257,21.40,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N
20250403,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1529,2,2,0.13,13748611,8987,50.67,1527,1549,1511,1985,1069,1527,1529.83,0.19,0,460,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,643,61.16,2.46,12,0.02,25.00,621.00,4275,20240328,-64.23,1257,20241210,21.64,2320,-34.09,20250212,1429,7.00,20250331,3625,-57.82,20240403,1257,21.64,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,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 20250404 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 1509 -2 5 -0.13 30855213 20521 129.12 1560 1560 1485 1964 1058 1511 1503.59 0.19 0 -476 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 635 60.36 2.43 12 0.05 25.00 621.00 4275 20240328 -64.70 1257 20241210 20.05 2320 -34.96 20250212 1429 5.60 20250331 3565 -57.67 20240404 1257 20.05 20241210 0.86 Y 391710 100 42 억 78947 N N 354 N 00 N
3 20250404 151133 57 100.00 KOSDAQ 기계·장비 N N N N N 1503 -8 5 -0.53 29924652 19904 125.24 1560 1560 1485 1964 1058 1511 1503.45 0.19 0 -579 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 632 60.12 2.42 12 0.05 25.00 621.00 4275 20240328 -64.84 1257 20241210 19.57 2320 -35.22 20250212 1429 5.18 20250331 3565 -57.84 20240404 1257 19.57 20241210 0.86 Y 391710 100 42 억 78947 N N 557 N 00 N
4 20250404 141136 57 100.00 KOSDAQ 기계·장비 N N N N N 1489 -22 5 -1.46 26382334 17525 110.27 1560 1560 1485 1964 1058 1511 1505.41 0.19 0 -628 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 626 59.56 2.40 12 0.04 25.00 621.00 4275 20240328 -65.17 1257 20241210 18.46 2320 -35.82 20250212 1429 4.20 20250331 3565 -58.23 20240404 1257 18.46 20241210 0.86 Y 391710 100 42 억 78947 N N 557 N 00 N
5 20250404 131133 57 100.00 KOSDAQ 기계·장비 N N N N N 1487 -24 5 -1.59 25756993 17106 107.63 1560 1560 1485 1964 1058 1511 1505.73 0.19 0 -497 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 626 59.48 2.39 12 0.04 25.00 621.00 4275 20240328 -65.22 1257 20241210 18.30 2320 -35.91 20250212 1429 4.06 20250331 3565 -58.29 20240404 1257 18.30 20241210 0.86 Y 391710 100 42 억 78947 N N 557 N 00 N
6 20250404 121125 57 100.00 KOSDAQ 기계·장비 N N N N N 1487 -24 5 -1.59 21782528 14432 90.81 1560 1560 1486 1964 1058 1511 1509.32 0.19 0 165 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 626 59.48 2.39 12 0.03 25.00 621.00 4275 20240328 -65.22 1257 20241210 18.30 2320 -35.91 20250212 1429 4.06 20250331 3565 -58.29 20240404 1257 18.30 20241210 0.86 Y 391710 100 42 억 78947 N N 557 N 00 N
7 20250404 111130 57 100.00 KOSDAQ 기계·장비 N N N N N 1517 6 2 0.40 14510395 9570 60.22 1560 1560 1486 1964 1058 1511 1516.24 0.19 0 2859 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 638 60.68 2.44 12 0.02 25.00 621.00 4275 20240328 -64.51 1257 20241210 20.68 2320 -34.61 20250212 1429 6.16 20250331 3565 -57.45 20240404 1257 20.68 20241210 0.86 Y 391710 100 42 억 78947 N N 557 N 00 N
8 20250404 101131 57 100.00 KOSDAQ 기계·장비 N N N N N 1510 -1 5 -0.07 11464452 7556 47.54 1560 1560 1486 1964 1058 1511 1517.26 0.19 0 1795 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 635 60.40 2.43 12 0.02 25.00 621.00 4275 20240328 -64.68 1257 20241210 20.13 2320 -34.91 20250212 1429 5.67 20250331 3565 -57.64 20240404 1257 20.13 20241210 0.86 Y 391710 100 42 억 78947 N N 557 N 00 N
9 20250404 091135 57 100.00 KOSDAQ 기계·장비 N N N N N 1486 -25 5 -1.65 5637846 3690 23.22 1560 1560 1486 1964 1058 1511 1527.87 0.19 0 196 1561 1535 1523 1497 1485 1530 1492 42 453 100 1050 1 1 42065086 625 59.44 2.39 12 0.01 25.00 621.00 4275 20240328 -65.24 1257 20241210 18.22 2320 -35.95 20250212 1429 3.99 20250331 3565 -58.32 20240404 1257 18.22 20241210 0.86 Y 391710 100 42 억 78947 N N 557 N 00 N
10 20250403 161111 57 100.00 KOSDAQ 기계·장비 N N N N N 1511 -16 5 -1.05 24143081 15851 89.38 1527 1549 1511 1985 1069 1527 1523.13 0.19 0 -758 1610 1568 1538 1496 1466 1589 1517 42 458 100 1060 1 1 42065086 636 60.44 2.43 12 0.04 25.00 621.00 4275 20240328 -64.65 1257 20241210 20.21 2320 -34.87 20250212 1429 5.74 20250331 3625 -58.32 20240403 1257 20.21 20241210 0.87 Y 391710 100 42 억 80033 N N 557 N 00 N
11 20250403 151121 57 100.00 KOSDAQ 기계·장비 N N N N N 1526 -1 5 -0.07 14086623 9209 51.93 1527 1549 1511 1985 1069 1527 1529.66 0.19 0 435 1610 1568 1538 1496 1466 1589 1517 42 458 100 1060 1 1 42065086 642 61.04 2.46 12 0.02 25.00 621.00 4275 20240328 -64.30 1257 20241210 21.40 2320 -34.22 20250212 1429 6.79 20250331 3625 -57.90 20240403 1257 21.40 20241210 0.87 Y 391710 100 42 억 80033 N N 114 N 00 N
12 20250403 141119 57 100.00 KOSDAQ 기계·장비 N N N N N 1529 2 2 0.13 13748611 8987 50.67 1527 1549 1511 1985 1069 1527 1529.83 0.19 0 460 1610 1568 1538 1496 1466 1589 1517 42 458 100 1060 1 1 42065086 643 61.16 2.46 12 0.02 25.00 621.00 4275 20240328 -64.23 1257 20241210 21.64 2320 -34.09 20250212 1429 7.00 20250331 3625 -57.82 20240403 1257 21.64 20241210 0.87 Y 391710 100 42 억 80033 N N 114 N 00 N