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
040910/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
20250407,160429,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3875,-295,5,-7.07,442150696,111954,113.48,4210,4210,3865,5420,2920,4170,3949.40,3.19,0,-9134,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,720,-2.54,0.59,12,0.60,-1523.00,6590.00,11580,20240408,-66.54,3865,20250407,0.26,7370,-47.42,20250210,3865,0.26,20250407,11580,-66.54,20240408,3865,0.26,20250407,1.54,Y,040910,500,92 억,,592318,N,N,2440,N,00,N
20250407,150432,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3875,-295,5,-7.07,419789131,106192,107.64,4210,4210,3875,5420,2920,4170,3953.11,3.19,0,-7976,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,720,-2.54,0.59,12,0.57,-1523.00,6590.00,11580,20240408,-66.54,3875,20250407,0.00,7370,-47.42,20250210,3875,0.00,20250407,11580,-66.54,20240408,3875,0.00,20250407,1.54,Y,040910,500,92 억,,592318,N,N,3396,N,00,N
20250407,140431,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3935,-235,5,-5.64,385233351,97332,98.66,4210,4210,3880,5420,2920,4170,3957.93,3.19,0,-6650,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,731,-2.58,0.60,12,0.52,-1523.00,6590.00,11580,20240408,-66.02,3880,20250407,1.42,7370,-46.61,20250210,3880,1.42,20250407,11580,-66.02,20240408,3880,1.42,20250407,1.54,Y,040910,500,92 억,,592318,N,N,3396,N,00,N
20250407,130429,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3920,-250,5,-6.00,290981881,73162,74.16,4210,4210,3900,5420,2920,4170,3977.23,3.19,0,-12694,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,728,-2.57,0.59,12,0.39,-1523.00,6590.00,11580,20240408,-66.15,3900,20250407,0.51,7370,-46.81,20250210,3900,0.51,20250407,11580,-66.15,20240408,3900,0.51,20250407,1.54,Y,040910,500,92 억,,592318,N,N,3396,N,00,N
20250407,120430,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3940,-230,5,-5.52,255055116,64005,64.88,4210,4210,3930,5420,2920,4170,3984.92,3.19,0,-7928,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,732,-2.59,0.60,12,0.34,-1523.00,6590.00,11580,20240408,-65.98,3930,20250407,0.25,7370,-46.54,20250210,3930,0.25,20250407,11580,-65.98,20240408,3930,0.25,20250407,1.54,Y,040910,500,92 억,,592318,N,N,3396,N,00,N
20250407,110430,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3980,-190,5,-4.56,229357180,57491,58.28,4210,4210,3950,5420,2920,4170,3989.44,3.19,0,-3082,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,739,-2.61,0.60,12,0.31,-1523.00,6590.00,11580,20240408,-65.63,3950,20250407,0.76,7370,-46.00,20250210,3950,0.76,20250407,11580,-65.63,20240408,3950,0.76,20250407,1.54,Y,040910,500,92 억,,592318,N,N,3396,N,00,N
20250407,100431,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4005,-165,5,-3.96,87357870,21762,22.06,4210,4210,3960,5420,2920,4170,4014.24,3.19,0,-2481,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,744,-2.63,0.61,12,0.12,-1523.00,6590.00,11580,20240408,-65.41,3960,20250407,1.14,7370,-45.66,20250210,3960,1.14,20250407,11580,-65.41,20240408,3960,1.14,20250407,1.54,Y,040910,500,92 억,,592318,N,N,3396,N,00,N
20250407,090430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,35,2,0.84,3817000,915,0.93,4210,4210,4125,5420,2920,4170,4171.58,3.19,0,184,4423,4296,4148,4021,3873,4360,4085,93,1250,500,2500,5,1,18574275,781,-2.76,0.64,12,0.00,-1523.00,6590.00,11580,20240408,-63.69,4000,20250404,5.12,7370,-42.94,20250210,4000,5.12,20250404,11580,-63.69,20240408,4000,5.12,20250404,1.54,Y,040910,500,92 억,,592318,N,N,3396,N,00,N
20250404,160429,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4170,-30,5,-0.71,408088199,98652,362.37,4155,4275,4000,5460,2940,4200,4136.64,3.22,0,-5344,4338,4268,4195,4125,4052,4232,4089,93,1260,500,2520,5,1,18574275,775,-2.74,0.63,12,0.53,-1523.00,6590.00,11580,20240408,-63.99,4000,20250404,4.25,7370,-43.42,20250210,4000,4.25,20250404,11580,-63.99,20240408,4000,4.25,20250404,1.55,Y,040910,500,92 억,,597712,N,N,3396,N,00,N
20250404,150433,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4165,-35,5,-0.83,401976139,97185,356.98,4155,4275,4000,5460,2940,4200,4136.20,3.22,0,-6162,4338,4268,4195,4125,4052,4232,4089,93,1260,500,2520,5,1,18574275,774,-2.73,0.63,12,0.52,-1523.00,6590.00,11580,20240408,-64.03,4000,20250404,4.12,7370,-43.49,20250210,4000,4.12,20250404,11580,-64.03,20240408,4000,4.12,20250404,1.55,Y,040910,500,92 억,,597712,N,N,1977,N,00,N
20250404,140434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-85,5,-2.02,249633749,59792,219.63,4155,4275,4110,5460,2940,4200,4175.04,3.22,0,-12250,4338,4268,4195,4125,4052,4232,4089,93,1260,500,2520,5,1,18574275,764,-2.70,0.62,12,0.32,-1523.00,6590.00,11580,20240408,-64.46,4020,20241210,2.36,7370,-44.17,20250210,4110,0.12,20250404,11580,-64.46,20240408,4020,2.36,20241210,1.55,Y,040910,500,92 억,,597712,N,N,1977,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 160429 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3875 -295 5 -7.07 442150696 111954 113.48 4210 4210 3865 5420 2920 4170 3949.40 3.19 0 -9134 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 720 -2.54 0.59 12 0.60 -1523.00 6590.00 11580 20240408 -66.54 3865 20250407 0.26 7370 -47.42 20250210 3865 0.26 20250407 11580 -66.54 20240408 3865 0.26 20250407 1.54 Y 040910 500 92 억 592318 N N 2440 N 00 N
3 20250407 150432 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3875 -295 5 -7.07 419789131 106192 107.64 4210 4210 3875 5420 2920 4170 3953.11 3.19 0 -7976 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 720 -2.54 0.59 12 0.57 -1523.00 6590.00 11580 20240408 -66.54 3875 20250407 0.00 7370 -47.42 20250210 3875 0.00 20250407 11580 -66.54 20240408 3875 0.00 20250407 1.54 Y 040910 500 92 억 592318 N N 3396 N 00 N
4 20250407 140431 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3935 -235 5 -5.64 385233351 97332 98.66 4210 4210 3880 5420 2920 4170 3957.93 3.19 0 -6650 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 731 -2.58 0.60 12 0.52 -1523.00 6590.00 11580 20240408 -66.02 3880 20250407 1.42 7370 -46.61 20250210 3880 1.42 20250407 11580 -66.02 20240408 3880 1.42 20250407 1.54 Y 040910 500 92 억 592318 N N 3396 N 00 N
5 20250407 130429 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3920 -250 5 -6.00 290981881 73162 74.16 4210 4210 3900 5420 2920 4170 3977.23 3.19 0 -12694 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 728 -2.57 0.59 12 0.39 -1523.00 6590.00 11580 20240408 -66.15 3900 20250407 0.51 7370 -46.81 20250210 3900 0.51 20250407 11580 -66.15 20240408 3900 0.51 20250407 1.54 Y 040910 500 92 억 592318 N N 3396 N 00 N
6 20250407 120430 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3940 -230 5 -5.52 255055116 64005 64.88 4210 4210 3930 5420 2920 4170 3984.92 3.19 0 -7928 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 732 -2.59 0.60 12 0.34 -1523.00 6590.00 11580 20240408 -65.98 3930 20250407 0.25 7370 -46.54 20250210 3930 0.25 20250407 11580 -65.98 20240408 3930 0.25 20250407 1.54 Y 040910 500 92 억 592318 N N 3396 N 00 N
7 20250407 110430 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3980 -190 5 -4.56 229357180 57491 58.28 4210 4210 3950 5420 2920 4170 3989.44 3.19 0 -3082 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 739 -2.61 0.60 12 0.31 -1523.00 6590.00 11580 20240408 -65.63 3950 20250407 0.76 7370 -46.00 20250210 3950 0.76 20250407 11580 -65.63 20240408 3950 0.76 20250407 1.54 Y 040910 500 92 억 592318 N N 3396 N 00 N
8 20250407 100431 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4005 -165 5 -3.96 87357870 21762 22.06 4210 4210 3960 5420 2920 4170 4014.24 3.19 0 -2481 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 744 -2.63 0.61 12 0.12 -1523.00 6590.00 11580 20240408 -65.41 3960 20250407 1.14 7370 -45.66 20250210 3960 1.14 20250407 11580 -65.41 20240408 3960 1.14 20250407 1.54 Y 040910 500 92 억 592318 N N 3396 N 00 N
9 20250407 090430 57 100.00 KOSDAQ 기계·장비 N N N N N 4205 35 2 0.84 3817000 915 0.93 4210 4210 4125 5420 2920 4170 4171.58 3.19 0 184 4423 4296 4148 4021 3873 4360 4085 93 1250 500 2500 5 1 18574275 781 -2.76 0.64 12 0.00 -1523.00 6590.00 11580 20240408 -63.69 4000 20250404 5.12 7370 -42.94 20250210 4000 5.12 20250404 11580 -63.69 20240408 4000 5.12 20250404 1.54 Y 040910 500 92 억 592318 N N 3396 N 00 N
10 20250404 160429 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4170 -30 5 -0.71 408088199 98652 362.37 4155 4275 4000 5460 2940 4200 4136.64 3.22 0 -5344 4338 4268 4195 4125 4052 4232 4089 93 1260 500 2520 5 1 18574275 775 -2.74 0.63 12 0.53 -1523.00 6590.00 11580 20240408 -63.99 4000 20250404 4.25 7370 -43.42 20250210 4000 4.25 20250404 11580 -63.99 20240408 4000 4.25 20250404 1.55 Y 040910 500 92 억 597712 N N 3396 N 00 N
11 20250404 150433 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4165 -35 5 -0.83 401976139 97185 356.98 4155 4275 4000 5460 2940 4200 4136.20 3.22 0 -6162 4338 4268 4195 4125 4052 4232 4089 93 1260 500 2520 5 1 18574275 774 -2.73 0.63 12 0.52 -1523.00 6590.00 11580 20240408 -64.03 4000 20250404 4.12 7370 -43.49 20250210 4000 4.12 20250404 11580 -64.03 20240408 4000 4.12 20250404 1.55 Y 040910 500 92 억 597712 N N 1977 N 00 N
12 20250404 140434 57 100.00 KOSDAQ 기계·장비 N N N N N 4115 -85 5 -2.02 249633749 59792 219.63 4155 4275 4110 5460 2940 4200 4175.04 3.22 0 -12250 4338 4268 4195 4125 4052 4232 4089 93 1260 500 2520 5 1 18574275 764 -2.70 0.62 12 0.32 -1523.00 6590.00 11580 20240408 -64.46 4020 20241210 2.36 7370 -44.17 20250210 4110 0.12 20250404 11580 -64.46 20240408 4020 2.36 20241210 1.55 Y 040910 500 92 억 597712 N N 1977 N 00 N