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
413390/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
20250407,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-880,5,-9.25,5101710060,582564,67.75,8930,9030,8560,12360,6660,9510,8757.65,1.73,0,20095,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,999,14.19,1.74,12,5.03,608.00,4963.00,12260,20250319,-29.61,5040,20250203,71.23,12260,-29.61,20250319,5040,71.23,20250203,12260,-29.61,20250319,5040,71.23,20250203,2.84,Y,413390,500,57 억,,200876,N,N,369,N,00,N
20250407,151138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,-860,5,-9.04,4898154890,559016,65.02,8930,9030,8560,12360,6660,9510,8762.09,1.73,0,10674,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,1002,14.23,1.74,12,4.83,608.00,4963.00,12260,20250319,-29.45,5040,20250203,71.63,12260,-29.45,20250319,5040,71.63,20250203,12260,-29.45,20250319,5040,71.63,20250203,2.84,Y,413390,500,57 억,,200876,N,N,715,N,00,N
20250407,141135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,-830,5,-8.73,4505468330,513766,59.75,8930,9030,8560,12360,6660,9510,8769.49,1.73,0,904,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,1005,14.28,1.75,12,4.44,608.00,4963.00,12260,20250319,-29.20,5040,20250203,72.22,12260,-29.20,20250319,5040,72.22,20250203,12260,-29.20,20250319,5040,72.22,20250203,2.84,Y,413390,500,57 억,,200876,N,N,715,N,00,N
20250407,131134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,-810,5,-8.52,3890414020,442579,51.47,8930,9030,8560,12360,6660,9510,8790.32,1.73,0,-20311,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,1007,14.31,1.75,12,3.82,608.00,4963.00,12260,20250319,-29.04,5040,20250203,72.62,12260,-29.04,20250319,5040,72.62,20250203,12260,-29.04,20250319,5040,72.62,20250203,2.84,Y,413390,500,57 억,,200876,N,N,715,N,00,N
20250407,121130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,-680,5,-7.15,3497336055,397719,46.26,8930,9030,8560,12360,6660,9510,8793.48,1.73,0,-32938,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,1023,14.52,1.78,12,3.43,608.00,4963.00,12260,20250319,-27.98,5040,20250203,75.20,12260,-27.98,20250319,5040,75.20,20250203,12260,-27.98,20250319,5040,75.20,20250203,2.84,Y,413390,500,57 억,,200876,N,N,715,N,00,N
20250407,111134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-610,5,-6.41,3203306030,364711,42.42,8930,9030,8560,12360,6660,9510,8783.13,1.73,0,-46511,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,1031,14.64,1.79,12,3.15,608.00,4963.00,12260,20250319,-27.41,5040,20250203,76.59,12260,-27.41,20250319,5040,76.59,20250203,12260,-27.41,20250319,5040,76.59,20250203,2.84,Y,413390,500,57 억,,200876,N,N,715,N,00,N
20250407,101134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,-830,5,-8.73,2403787205,274173,31.89,8930,9030,8560,12360,6660,9510,8767.40,1.73,0,-59967,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,1005,14.28,1.75,12,2.37,608.00,4963.00,12260,20250319,-29.20,5040,20250203,72.22,12260,-29.20,20250319,5040,72.22,20250203,12260,-29.20,20250319,5040,72.22,20250203,2.84,Y,413390,500,57 억,,200876,N,N,715,N,00,N
20250407,091135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8840,-670,5,-7.05,829269175,93363,10.86,8930,9030,8820,12360,6660,9510,8882.17,1.73,0,-19985,10436,9972,9536,9072,8636,9755,8855,58,2850,500,6080,10,1,11580180,1024,14.54,1.78,12,0.81,608.00,4963.00,12260,20250319,-27.90,5040,20250203,75.40,12260,-27.90,20250319,5040,75.40,20250203,12260,-27.90,20250319,5040,75.40,20250203,2.84,Y,413390,500,57 억,,200876,N,N,715,N,00,N
20250404,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,-260,5,-2.66,8056019960,845554,73.90,9550,10000,9100,12700,6840,9770,9527.52,1.29,0,44321,10536,10152,9846,9462,9156,10345,9655,58,2930,500,6250,10,1,11580180,1101,15.64,1.92,12,7.30,608.00,4963.00,12260,20250319,-22.43,5040,20250203,88.69,12260,-22.43,20250319,5040,88.69,20250203,12260,-22.43,20250319,5040,88.69,20250203,2.75,Y,413390,500,57 억,,149061,N,N,715,N,00,N
20250404,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-270,5,-2.76,7715257420,809712,70.77,9550,10000,9100,12700,6840,9770,9528.39,1.29,0,46140,10536,10152,9846,9462,9156,10345,9655,58,2930,500,6250,10,1,11580180,1100,15.62,1.91,12,6.99,608.00,4963.00,12260,20250319,-22.51,5040,20250203,88.49,12260,-22.51,20250319,5040,88.49,20250203,12260,-22.51,20250319,5040,88.49,20250203,2.75,Y,413390,500,57 억,,149061,N,N,440,N,00,N
20250404,141144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-550,5,-5.63,6893849470,722213,63.12,9550,10000,9100,12700,6840,9770,9545.45,1.29,0,13471,10536,10152,9846,9462,9156,10345,9655,58,2930,500,6250,10,1,11580180,1068,15.16,1.86,12,6.24,608.00,4963.00,12260,20250319,-24.80,5040,20250203,82.94,12260,-24.80,20250319,5040,82.94,20250203,12260,-24.80,20250319,5040,82.94,20250203,2.75,Y,413390,500,57 억,,149061,N,N,440,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 161131 57 100.00 KOSDAQ 기계·장비 N N N N N 8630 -880 5 -9.25 5101710060 582564 67.75 8930 9030 8560 12360 6660 9510 8757.65 1.73 0 20095 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 999 14.19 1.74 12 5.03 608.00 4963.00 12260 20250319 -29.61 5040 20250203 71.23 12260 -29.61 20250319 5040 71.23 20250203 12260 -29.61 20250319 5040 71.23 20250203 2.84 Y 413390 500 57 억 200876 N N 369 N 00 N
3 20250407 151138 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 -860 5 -9.04 4898154890 559016 65.02 8930 9030 8560 12360 6660 9510 8762.09 1.73 0 10674 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 1002 14.23 1.74 12 4.83 608.00 4963.00 12260 20250319 -29.45 5040 20250203 71.63 12260 -29.45 20250319 5040 71.63 20250203 12260 -29.45 20250319 5040 71.63 20250203 2.84 Y 413390 500 57 억 200876 N N 715 N 00 N
4 20250407 141135 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 -830 5 -8.73 4505468330 513766 59.75 8930 9030 8560 12360 6660 9510 8769.49 1.73 0 904 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 1005 14.28 1.75 12 4.44 608.00 4963.00 12260 20250319 -29.20 5040 20250203 72.22 12260 -29.20 20250319 5040 72.22 20250203 12260 -29.20 20250319 5040 72.22 20250203 2.84 Y 413390 500 57 억 200876 N N 715 N 00 N
5 20250407 131134 57 100.00 KOSDAQ 기계·장비 N N N N N 8700 -810 5 -8.52 3890414020 442579 51.47 8930 9030 8560 12360 6660 9510 8790.32 1.73 0 -20311 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 1007 14.31 1.75 12 3.82 608.00 4963.00 12260 20250319 -29.04 5040 20250203 72.62 12260 -29.04 20250319 5040 72.62 20250203 12260 -29.04 20250319 5040 72.62 20250203 2.84 Y 413390 500 57 억 200876 N N 715 N 00 N
6 20250407 121130 57 100.00 KOSDAQ 기계·장비 N N N N N 8830 -680 5 -7.15 3497336055 397719 46.26 8930 9030 8560 12360 6660 9510 8793.48 1.73 0 -32938 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 1023 14.52 1.78 12 3.43 608.00 4963.00 12260 20250319 -27.98 5040 20250203 75.20 12260 -27.98 20250319 5040 75.20 20250203 12260 -27.98 20250319 5040 75.20 20250203 2.84 Y 413390 500 57 억 200876 N N 715 N 00 N
7 20250407 111134 57 100.00 KOSDAQ 기계·장비 N N N N N 8900 -610 5 -6.41 3203306030 364711 42.42 8930 9030 8560 12360 6660 9510 8783.13 1.73 0 -46511 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 1031 14.64 1.79 12 3.15 608.00 4963.00 12260 20250319 -27.41 5040 20250203 76.59 12260 -27.41 20250319 5040 76.59 20250203 12260 -27.41 20250319 5040 76.59 20250203 2.84 Y 413390 500 57 억 200876 N N 715 N 00 N
8 20250407 101134 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 -830 5 -8.73 2403787205 274173 31.89 8930 9030 8560 12360 6660 9510 8767.40 1.73 0 -59967 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 1005 14.28 1.75 12 2.37 608.00 4963.00 12260 20250319 -29.20 5040 20250203 72.22 12260 -29.20 20250319 5040 72.22 20250203 12260 -29.20 20250319 5040 72.22 20250203 2.84 Y 413390 500 57 억 200876 N N 715 N 00 N
9 20250407 091135 57 100.00 KOSDAQ 기계·장비 N N N N N 8840 -670 5 -7.05 829269175 93363 10.86 8930 9030 8820 12360 6660 9510 8882.17 1.73 0 -19985 10436 9972 9536 9072 8636 9755 8855 58 2850 500 6080 10 1 11580180 1024 14.54 1.78 12 0.81 608.00 4963.00 12260 20250319 -27.90 5040 20250203 75.40 12260 -27.90 20250319 5040 75.40 20250203 12260 -27.90 20250319 5040 75.40 20250203 2.84 Y 413390 500 57 억 200876 N N 715 N 00 N
10 20250404 161130 57 100.00 KOSDAQ 기계·장비 N N N N N 9510 -260 5 -2.66 8056019960 845554 73.90 9550 10000 9100 12700 6840 9770 9527.52 1.29 0 44321 10536 10152 9846 9462 9156 10345 9655 58 2930 500 6250 10 1 11580180 1101 15.64 1.92 12 7.30 608.00 4963.00 12260 20250319 -22.43 5040 20250203 88.69 12260 -22.43 20250319 5040 88.69 20250203 12260 -22.43 20250319 5040 88.69 20250203 2.75 Y 413390 500 57 억 149061 N N 715 N 00 N
11 20250404 151142 57 100.00 KOSDAQ 기계·장비 N N N N N 9500 -270 5 -2.76 7715257420 809712 70.77 9550 10000 9100 12700 6840 9770 9528.39 1.29 0 46140 10536 10152 9846 9462 9156 10345 9655 58 2930 500 6250 10 1 11580180 1100 15.62 1.91 12 6.99 608.00 4963.00 12260 20250319 -22.51 5040 20250203 88.49 12260 -22.51 20250319 5040 88.49 20250203 12260 -22.51 20250319 5040 88.49 20250203 2.75 Y 413390 500 57 억 149061 N N 440 N 00 N
12 20250404 141144 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 -550 5 -5.63 6893849470 722213 63.12 9550 10000 9100 12700 6840 9770 9545.45 1.29 0 13471 10536 10152 9846 9462 9156 10345 9655 58 2930 500 6250 10 1 11580180 1068 15.16 1.86 12 6.24 608.00 4963.00 12260 20250319 -24.80 5040 20250203 82.94 12260 -24.80 20250319 5040 82.94 20250203 12260 -24.80 20250319 5040 82.94 20250203 2.75 Y 413390 500 57 억 149061 N N 440 N 00 N