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
412540/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
20250407,161130,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250407,151137,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250407,141135,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250407,131133,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250407,121129,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250407,111134,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250407,101133,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250407,091135,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,5921,4927,4386,3392,2851,4657,3122,103,1175,500,0,5,1,20600665,811,-15.37,1.44,12,0.00,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.01,Y,412540,500,103 억,,161729,N,N,4662,N,00,N
20250404,161129,58,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3935,-1465,5,-27.13,1470388501,339601,849.09,5130,5380,3845,7020,3780,5400,4329.75,0.61,0,40182,5726,5562,5346,5182,4966,5645,5265,103,1620,500,3340,5,1,20600665,811,-15.37,1.44,12,1.65,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.02,Y,412540,500,103 억,,124787,N,N,4662,N,00,N
20250404,151141,58,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3935,-1465,5,-27.13,1470388501,339601,849.09,5130,5380,3845,7020,3780,5400,4329.75,0.61,0,40182,5726,5562,5346,5182,4966,5645,5265,103,1620,500,3340,5,1,20600665,811,-15.37,1.44,12,1.65,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.02,Y,412540,500,103 억,,124787,N,N,1401,N,00,N
20250404,141144,58,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3935,-1465,5,-27.13,1470388501,339601,849.09,5130,5380,3845,7020,3780,5400,4329.75,0.61,0,40182,5726,5562,5346,5182,4966,5645,5265,103,1620,500,3340,5,1,20600665,811,-15.37,1.44,12,1.65,-256.00,2737.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,1.02,Y,412540,500,103 억,,124787,N,N,1401,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 161130 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
3 20250407 151137 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
4 20250407 141135 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
5 20250407 131133 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
6 20250407 121129 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
7 20250407 111134 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
8 20250407 101133 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
9 20250407 091135 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 5921 4927 4386 3392 2851 4657 3122 103 1175 500 0 5 1 20600665 811 -15.37 1.44 12 0.00 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.01 Y 412540 500 103 억 161729 N N 4662 N 00 N
10 20250404 161129 58 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3935 -1465 5 -27.13 1470388501 339601 849.09 5130 5380 3845 7020 3780 5400 4329.75 0.61 0 40182 5726 5562 5346 5182 4966 5645 5265 103 1620 500 3340 5 1 20600665 811 -15.37 1.44 12 1.65 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.02 Y 412540 500 103 억 124787 N N 4662 N 00 N
11 20250404 151141 58 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3935 -1465 5 -27.13 1470388501 339601 849.09 5130 5380 3845 7020 3780 5400 4329.75 0.61 0 40182 5726 5562 5346 5182 4966 5645 5265 103 1620 500 3340 5 1 20600665 811 -15.37 1.44 12 1.65 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.02 Y 412540 500 103 억 124787 N N 1401 N 00 N
12 20250404 141144 58 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3935 -1465 5 -27.13 1470388501 339601 849.09 5130 5380 3845 7020 3780 5400 4329.75 0.61 0 40182 5726 5562 5346 5182 4966 5645 5265 103 1620 500 3340 5 1 20600665 811 -15.37 1.44 12 1.65 -256.00 2737.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 1.02 Y 412540 500 103 억 124787 N N 1401 N 00 N