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
010240/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
20250407,160235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-220,5,-4.18,233929630,46030,177.07,5270,5270,5030,6830,3690,5260,5082.11,4.19,0,1133,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,621,5.89,0.54,12,0.37,856.00,9331.00,6030,20241211,-16.42,4400,20240806,14.55,5590,-9.84,20250318,4790,5.22,20250210,6030,-16.42,20241211,4400,14.55,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250407,150238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,-180,5,-3.42,201936460,39705,152.74,5270,5270,5030,6830,3690,5260,5085.92,4.19,0,1149,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,626,5.93,0.54,12,0.32,856.00,9331.00,6030,20241211,-15.75,4400,20240806,15.45,5590,-9.12,20250318,4790,6.05,20250210,6030,-15.75,20241211,4400,15.45,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250407,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-220,5,-4.18,184199710,36192,139.23,5270,5270,5030,6830,3690,5260,5089.51,4.19,0,983,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,621,5.89,0.54,12,0.29,856.00,9331.00,6030,20241211,-16.42,4400,20240806,14.55,5590,-9.84,20250318,4790,5.22,20250210,6030,-16.42,20241211,4400,14.55,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250407,130236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-130,5,-2.47,151094600,29705,114.27,5270,5270,5030,6830,3690,5260,5086.50,4.19,0,224,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,632,5.99,0.55,12,0.24,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250407,120236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-140,5,-2.66,143553580,28230,108.60,5270,5270,5030,6830,3690,5260,5085.14,4.19,0,345,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,631,5.98,0.55,12,0.23,856.00,9331.00,6030,20241211,-15.09,4400,20240806,16.36,5590,-8.41,20250318,4790,6.89,20250210,6030,-15.09,20241211,4400,16.36,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250407,110237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-120,5,-2.28,141844610,27896,107.31,5270,5270,5030,6830,3690,5260,5084.77,4.19,0,494,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,633,6.00,0.55,12,0.23,856.00,9331.00,6030,20241211,-14.76,4400,20240806,16.82,5590,-8.05,20250318,4790,7.31,20250210,6030,-14.76,20241211,4400,16.82,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250407,100237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,-170,5,-3.23,91444140,17961,69.09,5270,5270,5050,6830,3690,5260,5091.26,4.19,0,-1259,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,627,5.95,0.55,12,0.15,856.00,9331.00,6030,20241211,-15.59,4400,20240806,15.68,5590,-8.94,20250318,4790,6.26,20250210,6030,-15.59,20241211,4400,15.68,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250407,090237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-70,5,-1.33,432410,83,0.32,5270,5270,5190,6830,3690,5260,5209.76,4.19,0,-72,5513,5386,5273,5146,5033,5330,5090,62,1570,500,3780,10,1,12322696,640,6.06,0.56,12,0.00,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.70,Y,010240,500,61 억,,516626,N,N,86,N,00,N
20250404,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-80,5,-1.50,136912315,25940,243.84,5340,5400,5160,6940,3740,5340,5278.04,4.17,0,3398,5420,5380,5300,5260,5180,5400,5280,62,1600,500,3840,10,1,12322696,648,6.14,0.56,12,0.21,856.00,9331.00,6030,20241211,-12.77,4400,20240806,19.55,5590,-5.90,20250318,4790,9.81,20250210,6030,-12.77,20241211,4400,19.55,20240806,0.71,Y,010240,500,61 억,,513259,N,N,86,N,00,N
20250404,150237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-140,5,-2.62,132162015,25033,235.32,5340,5400,5160,6940,3740,5340,5279.51,4.17,0,3533,5420,5380,5300,5260,5180,5400,5280,62,1600,500,3840,10,1,12322696,641,6.07,0.56,12,0.20,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.71,Y,010240,500,61 억,,513259,N,N,0,N,00,N
20250404,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-120,5,-2.25,121083535,22903,215.29,5340,5400,5190,6940,3740,5340,5286.80,4.17,0,2910,5420,5380,5300,5260,5180,5400,5280,62,1600,500,3840,10,1,12322696,643,6.10,0.56,12,0.19,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.71,Y,010240,500,61 억,,513259,N,N,0,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 160235 57 100.00 KOSDAQ 기계·장비 N N N N N 5040 -220 5 -4.18 233929630 46030 177.07 5270 5270 5030 6830 3690 5260 5082.11 4.19 0 1133 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 621 5.89 0.54 12 0.37 856.00 9331.00 6030 20241211 -16.42 4400 20240806 14.55 5590 -9.84 20250318 4790 5.22 20250210 6030 -16.42 20241211 4400 14.55 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
3 20250407 150238 57 100.00 KOSDAQ 기계·장비 N N N N N 5080 -180 5 -3.42 201936460 39705 152.74 5270 5270 5030 6830 3690 5260 5085.92 4.19 0 1149 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 626 5.93 0.54 12 0.32 856.00 9331.00 6030 20241211 -15.75 4400 20240806 15.45 5590 -9.12 20250318 4790 6.05 20250210 6030 -15.75 20241211 4400 15.45 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
4 20250407 140238 57 100.00 KOSDAQ 기계·장비 N N N N N 5040 -220 5 -4.18 184199710 36192 139.23 5270 5270 5030 6830 3690 5260 5089.51 4.19 0 983 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 621 5.89 0.54 12 0.29 856.00 9331.00 6030 20241211 -16.42 4400 20240806 14.55 5590 -9.84 20250318 4790 5.22 20250210 6030 -16.42 20241211 4400 14.55 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
5 20250407 130236 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -130 5 -2.47 151094600 29705 114.27 5270 5270 5030 6830 3690 5260 5086.50 4.19 0 224 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 632 5.99 0.55 12 0.24 856.00 9331.00 6030 20241211 -14.93 4400 20240806 16.59 5590 -8.23 20250318 4790 7.10 20250210 6030 -14.93 20241211 4400 16.59 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
6 20250407 120236 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 -140 5 -2.66 143553580 28230 108.60 5270 5270 5030 6830 3690 5260 5085.14 4.19 0 345 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 631 5.98 0.55 12 0.23 856.00 9331.00 6030 20241211 -15.09 4400 20240806 16.36 5590 -8.41 20250318 4790 6.89 20250210 6030 -15.09 20241211 4400 16.36 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
7 20250407 110237 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 -120 5 -2.28 141844610 27896 107.31 5270 5270 5030 6830 3690 5260 5084.77 4.19 0 494 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 633 6.00 0.55 12 0.23 856.00 9331.00 6030 20241211 -14.76 4400 20240806 16.82 5590 -8.05 20250318 4790 7.31 20250210 6030 -14.76 20241211 4400 16.82 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
8 20250407 100237 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 -170 5 -3.23 91444140 17961 69.09 5270 5270 5050 6830 3690 5260 5091.26 4.19 0 -1259 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 627 5.95 0.55 12 0.15 856.00 9331.00 6030 20241211 -15.59 4400 20240806 15.68 5590 -8.94 20250318 4790 6.26 20250210 6030 -15.59 20241211 4400 15.68 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
9 20250407 090237 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 -70 5 -1.33 432410 83 0.32 5270 5270 5190 6830 3690 5260 5209.76 4.19 0 -72 5513 5386 5273 5146 5033 5330 5090 62 1570 500 3780 10 1 12322696 640 6.06 0.56 12 0.00 856.00 9331.00 6030 20241211 -13.93 4400 20240806 17.95 5590 -7.16 20250318 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.70 Y 010240 500 61 억 516626 N N 86 N 00 N
10 20250404 160237 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 -80 5 -1.50 136912315 25940 243.84 5340 5400 5160 6940 3740 5340 5278.04 4.17 0 3398 5420 5380 5300 5260 5180 5400 5280 62 1600 500 3840 10 1 12322696 648 6.14 0.56 12 0.21 856.00 9331.00 6030 20241211 -12.77 4400 20240806 19.55 5590 -5.90 20250318 4790 9.81 20250210 6030 -12.77 20241211 4400 19.55 20240806 0.71 Y 010240 500 61 억 513259 N N 86 N 00 N
11 20250404 150237 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -140 5 -2.62 132162015 25033 235.32 5340 5400 5160 6940 3740 5340 5279.51 4.17 0 3533 5420 5380 5300 5260 5180 5400 5280 62 1600 500 3840 10 1 12322696 641 6.07 0.56 12 0.20 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.71 Y 010240 500 61 억 513259 N N 0 N 00 N
12 20250404 140238 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 -120 5 -2.25 121083535 22903 215.29 5340 5400 5190 6940 3740 5340 5286.80 4.17 0 2910 5420 5380 5300 5260 5180 5400 5280 62 1600 500 3840 10 1 12322696 643 6.10 0.56 12 0.19 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.71 Y 010240 500 61 억 513259 N N 0 N 00 N