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
013810/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
20250407,160254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-55,5,-1.67,555375373,172585,117.33,3270,3320,3130,4270,2300,3285,3217.96,4.87,0,-16454,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,473,-28.58,1.08,12,1.18,-113.00,2983.00,5530,20241031,-41.59,2955,20240712,9.31,4295,-24.80,20250123,3130,3.19,20250407,5530,-41.59,20241031,2955,9.31,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250407,150257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-45,5,-1.37,528149403,164176,111.62,3270,3320,3130,4270,2300,3285,3216.97,4.87,0,-17379,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,475,-28.67,1.09,12,1.12,-113.00,2983.00,5530,20241031,-41.41,2955,20240712,9.64,4295,-24.56,20250123,3130,3.51,20250407,5530,-41.41,20241031,2955,9.64,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250407,140256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,-20,5,-0.61,478423558,148918,101.24,3270,3320,3130,4270,2300,3285,3212.66,4.87,0,-22411,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,479,-28.89,1.09,12,1.02,-113.00,2983.00,5530,20241031,-40.96,2955,20240712,10.49,4295,-23.98,20250123,3130,4.31,20250407,5530,-40.96,20241031,2955,10.49,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250407,130255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,-5,5,-0.15,458201813,142745,97.05,3270,3320,3130,4270,2300,3285,3209.93,4.87,0,-23837,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,481,-29.03,1.10,12,0.97,-113.00,2983.00,5530,20241031,-40.69,2955,20240712,11.00,4295,-23.63,20250123,3130,4.79,20250407,5530,-40.69,20241031,2955,11.00,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250407,120255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,-15,5,-0.46,435305875,135734,92.28,3270,3320,3130,4270,2300,3285,3207.05,4.87,0,-27938,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,479,-28.94,1.10,12,0.93,-113.00,2983.00,5530,20241031,-40.87,2955,20240712,10.66,4295,-23.86,20250123,3130,4.47,20250407,5530,-40.87,20241031,2955,10.66,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250407,110255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,15,2,0.46,380531070,119045,80.93,3270,3320,3130,4270,2300,3285,3196.53,4.87,0,-24776,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,484,-29.20,1.11,12,0.81,-113.00,2983.00,5530,20241031,-40.33,2955,20240712,11.68,4295,-23.17,20250123,3130,5.43,20250407,5530,-40.33,20241031,2955,11.68,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250407,100255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-65,5,-1.98,286110985,90248,61.36,3270,3290,3130,4270,2300,3285,3170.28,4.87,0,-31317,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,472,-28.50,1.08,12,0.62,-113.00,2983.00,5530,20241031,-41.77,2955,20240712,8.97,4295,-25.03,20250123,3130,2.88,20250407,5530,-41.77,20241031,2955,8.97,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250407,090256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-25,5,-0.76,17823860,5445,3.70,3270,3285,3260,4270,2300,3285,3273.44,4.87,0,-1665,3435,3360,3275,3200,3115,3397,3237,73,985,500,2100,5,1,14655470,478,-28.85,1.09,12,0.04,-113.00,2983.00,5530,20241031,-41.05,2955,20240712,10.32,4295,-24.10,20250123,3150,3.49,20250403,5530,-41.05,20241031,2955,10.32,20240712,2.11,Y,013810,500,73 억,,713169,N,N,2837,N,00,N
20250404,160255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,30,2,0.92,484017111,146888,232.86,3250,3350,3190,4230,2280,3255,3295.14,4.84,0,3584,3358,3306,3228,3176,3098,3332,3202,73,975,500,2080,5,1,14655470,481,-29.07,1.10,12,1.00,-113.00,2983.00,5530,20241031,-40.60,2955,20240712,11.17,4295,-23.52,20250123,3150,4.29,20250403,5530,-40.60,20241031,2955,11.17,20240712,2.14,Y,013810,500,73 억,,709585,N,N,2837,N,00,N
20250404,150256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,65,2,2.00,459894916,139558,221.24,3250,3350,3190,4230,2280,3255,3295.37,4.84,0,1008,3358,3306,3228,3176,3098,3332,3202,73,975,500,2080,5,1,14655470,487,-29.38,1.11,12,0.95,-113.00,2983.00,5530,20241031,-39.96,2955,20240712,12.35,4295,-22.70,20250123,3150,5.40,20250403,5530,-39.96,20241031,2955,12.35,20240712,2.14,Y,013810,500,73 억,,709585,N,N,0,N,00,N
20250404,140257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,40,2,1.23,432681286,131289,208.13,3250,3350,3190,4230,2280,3255,3295.64,4.84,0,-1138,3358,3306,3228,3176,3098,3332,3202,73,975,500,2080,5,1,14655470,483,-29.16,1.10,12,0.90,-113.00,2983.00,5530,20241031,-40.42,2955,20240712,11.51,4295,-23.28,20250123,3150,4.60,20250403,5530,-40.42,20241031,2955,11.51,20240712,2.14,Y,013810,500,73 억,,709585,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 160254 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 -55 5 -1.67 555375373 172585 117.33 3270 3320 3130 4270 2300 3285 3217.96 4.87 0 -16454 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 473 -28.58 1.08 12 1.18 -113.00 2983.00 5530 20241031 -41.59 2955 20240712 9.31 4295 -24.80 20250123 3130 3.19 20250407 5530 -41.59 20241031 2955 9.31 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
3 20250407 150257 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -45 5 -1.37 528149403 164176 111.62 3270 3320 3130 4270 2300 3285 3216.97 4.87 0 -17379 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 475 -28.67 1.09 12 1.12 -113.00 2983.00 5530 20241031 -41.41 2955 20240712 9.64 4295 -24.56 20250123 3130 3.51 20250407 5530 -41.41 20241031 2955 9.64 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
4 20250407 140256 57 100.00 KOSDAQ 기계·장비 N N N N N 3265 -20 5 -0.61 478423558 148918 101.24 3270 3320 3130 4270 2300 3285 3212.66 4.87 0 -22411 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 479 -28.89 1.09 12 1.02 -113.00 2983.00 5530 20241031 -40.96 2955 20240712 10.49 4295 -23.98 20250123 3130 4.31 20250407 5530 -40.96 20241031 2955 10.49 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
5 20250407 130255 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 -5 5 -0.15 458201813 142745 97.05 3270 3320 3130 4270 2300 3285 3209.93 4.87 0 -23837 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 481 -29.03 1.10 12 0.97 -113.00 2983.00 5530 20241031 -40.69 2955 20240712 11.00 4295 -23.63 20250123 3130 4.79 20250407 5530 -40.69 20241031 2955 11.00 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
6 20250407 120255 57 100.00 KOSDAQ 기계·장비 N N N N N 3270 -15 5 -0.46 435305875 135734 92.28 3270 3320 3130 4270 2300 3285 3207.05 4.87 0 -27938 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 479 -28.94 1.10 12 0.93 -113.00 2983.00 5530 20241031 -40.87 2955 20240712 10.66 4295 -23.86 20250123 3130 4.47 20250407 5530 -40.87 20241031 2955 10.66 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
7 20250407 110255 57 100.00 KOSDAQ 기계·장비 N N N N N 3300 15 2 0.46 380531070 119045 80.93 3270 3320 3130 4270 2300 3285 3196.53 4.87 0 -24776 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 484 -29.20 1.11 12 0.81 -113.00 2983.00 5530 20241031 -40.33 2955 20240712 11.68 4295 -23.17 20250123 3130 5.43 20250407 5530 -40.33 20241031 2955 11.68 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
8 20250407 100255 57 100.00 KOSDAQ 기계·장비 N N N N N 3220 -65 5 -1.98 286110985 90248 61.36 3270 3290 3130 4270 2300 3285 3170.28 4.87 0 -31317 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 472 -28.50 1.08 12 0.62 -113.00 2983.00 5530 20241031 -41.77 2955 20240712 8.97 4295 -25.03 20250123 3130 2.88 20250407 5530 -41.77 20241031 2955 8.97 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
9 20250407 090256 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 -25 5 -0.76 17823860 5445 3.70 3270 3285 3260 4270 2300 3285 3273.44 4.87 0 -1665 3435 3360 3275 3200 3115 3397 3237 73 985 500 2100 5 1 14655470 478 -28.85 1.09 12 0.04 -113.00 2983.00 5530 20241031 -41.05 2955 20240712 10.32 4295 -24.10 20250123 3150 3.49 20250403 5530 -41.05 20241031 2955 10.32 20240712 2.11 Y 013810 500 73 억 713169 N N 2837 N 00 N
10 20250404 160255 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 30 2 0.92 484017111 146888 232.86 3250 3350 3190 4230 2280 3255 3295.14 4.84 0 3584 3358 3306 3228 3176 3098 3332 3202 73 975 500 2080 5 1 14655470 481 -29.07 1.10 12 1.00 -113.00 2983.00 5530 20241031 -40.60 2955 20240712 11.17 4295 -23.52 20250123 3150 4.29 20250403 5530 -40.60 20241031 2955 11.17 20240712 2.14 Y 013810 500 73 억 709585 N N 2837 N 00 N
11 20250404 150256 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 65 2 2.00 459894916 139558 221.24 3250 3350 3190 4230 2280 3255 3295.37 4.84 0 1008 3358 3306 3228 3176 3098 3332 3202 73 975 500 2080 5 1 14655470 487 -29.38 1.11 12 0.95 -113.00 2983.00 5530 20241031 -39.96 2955 20240712 12.35 4295 -22.70 20250123 3150 5.40 20250403 5530 -39.96 20241031 2955 12.35 20240712 2.14 Y 013810 500 73 억 709585 N N 0 N 00 N
12 20250404 140257 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 40 2 1.23 432681286 131289 208.13 3250 3350 3190 4230 2280 3255 3295.64 4.84 0 -1138 3358 3306 3228 3176 3098 3332 3202 73 975 500 2080 5 1 14655470 483 -29.16 1.10 12 0.90 -113.00 2983.00 5530 20241031 -40.42 2955 20240712 11.51 4295 -23.28 20250123 3150 4.60 20250403 5530 -40.42 20241031 2955 11.51 20240712 2.14 Y 013810 500 73 억 709585 N N 0 N 00 N