ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,10,2,0.19,27202360,5228,35.93,5280,5280,5180,6770,3650,5210,5203.08,4.29,0,375,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,643,6.10,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.69,Y,010240,500,61 억,,528652,N,N,333,N,00,N
20250411,150241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,0,3,0.00,24442810,4698,32.29,5280,5280,5180,6770,3650,5210,5202.81,4.29,0,213,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,642,6.09,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.60,4400,20240806,18.41,5590,-6.80,20250318,4790,8.77,20250210,6030,-13.60,20241211,4400,18.41,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250411,140242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,10,2,0.19,11585300,2221,15.26,5280,5280,5180,6770,3650,5210,5216.25,4.29,0,-347,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,643,6.10,0.56,12,0.02,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250411,130242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,10,2,0.19,5893160,1131,7.77,5280,5280,5180,6770,3650,5210,5210.57,4.29,0,-446,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,643,6.10,0.56,12,0.01,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250411,120242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-10,5,-0.19,5373530,1031,7.09,5280,5280,5180,6770,3650,5210,5211.96,4.29,0,-371,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,641,6.07,0.56,12,0.01,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250411,110241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-10,5,-0.19,3858560,739,5.08,5280,5280,5180,6770,3650,5210,5221.33,4.29,0,-297,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,641,6.07,0.56,12,0.01,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250411,100242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,30,2,0.58,2192180,418,2.87,5280,5280,5210,6770,3650,5210,5244.45,4.29,0,-205,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,646,6.12,0.56,12,0.00,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250411,090243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,40,2,0.77,622740,118,0.81,5280,5280,5250,6770,3650,5210,5277.46,4.29,0,-12,5323,5266,5203,5146,5083,5235,5115,62,1560,500,3750,10,1,12322696,647,6.13,0.56,12,0.00,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.69,Y,010240,500,61 억,,528652,N,N,90,N,00,N
20250410,160240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,80,2,1.56,75581990,14549,125.36,5260,5260,5140,6660,3600,5130,5195.00,4.27,0,2873,5236,5182,5116,5062,4996,5210,5090,62,1530,500,3690,10,1,12322696,642,6.09,0.56,12,0.12,856.00,9331.00,6030,20241211,-13.60,4400,20240806,18.41,5590,-6.80,20250318,4790,8.77,20250210,6030,-13.60,20241211,4400,18.41,20240806,0.71,Y,010240,500,61 억,,525779,N,N,90,N,00,N
20250410,150241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,100,2,1.95,67191250,12938,111.48,5260,5260,5140,6660,3600,5130,5193.33,4.27,0,2403,5236,5182,5116,5062,4996,5210,5090,62,1530,500,3690,10,1,12322696,644,6.11,0.56,12,0.10,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.71,Y,010240,500,61 억,,525779,N,N,0,N,00,N
20250410,140241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,90,2,1.75,63347070,12202,105.14,5260,5260,5140,6660,3600,5130,5191.53,4.27,0,2323,5236,5182,5116,5062,4996,5210,5090,62,1530,500,3690,10,1,12322696,643,6.10,0.56,12,0.10,856.00,9331.00,6030,20241211,-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,,525779,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 20250411 160240 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 10 2 0.19 27202360 5228 35.93 5280 5280 5180 6770 3650 5210 5203.08 4.29 0 375 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 643 6.10 0.56 12 0.04 856.00 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 0.69 Y 010240 500 61 억 528652 N N 333 N 00 N
3 20250411 150241 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 0 3 0.00 24442810 4698 32.29 5280 5280 5180 6770 3650 5210 5202.81 4.29 0 213 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 642 6.09 0.56 12 0.04 856.00 9331.00 6030 20241211 -13.60 4400 20240806 18.41 5590 -6.80 20250318 4790 8.77 20250210 6030 -13.60 20241211 4400 18.41 20240806 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
4 20250411 140242 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 10 2 0.19 11585300 2221 15.26 5280 5280 5180 6770 3650 5210 5216.25 4.29 0 -347 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 643 6.10 0.56 12 0.02 856.00 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 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
5 20250411 130242 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 10 2 0.19 5893160 1131 7.77 5280 5280 5180 6770 3650 5210 5210.57 4.29 0 -446 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 643 6.10 0.56 12 0.01 856.00 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 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
6 20250411 120242 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -10 5 -0.19 5373530 1031 7.09 5280 5280 5180 6770 3650 5210 5211.96 4.29 0 -371 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 641 6.07 0.56 12 0.01 856.00 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 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
7 20250411 110241 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -10 5 -0.19 3858560 739 5.08 5280 5280 5180 6770 3650 5210 5221.33 4.29 0 -297 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 641 6.07 0.56 12 0.01 856.00 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 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
8 20250411 100242 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 30 2 0.58 2192180 418 2.87 5280 5280 5210 6770 3650 5210 5244.45 4.29 0 -205 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 646 6.12 0.56 12 0.00 856.00 9331.00 6030 20241211 -13.10 4400 20240806 19.09 5590 -6.26 20250318 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
9 20250411 090243 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 40 2 0.77 622740 118 0.81 5280 5280 5250 6770 3650 5210 5277.46 4.29 0 -12 5323 5266 5203 5146 5083 5235 5115 62 1560 500 3750 10 1 12322696 647 6.13 0.56 12 0.00 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.69 Y 010240 500 61 억 528652 N N 90 N 00 N
10 20250410 160240 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 80 2 1.56 75581990 14549 125.36 5260 5260 5140 6660 3600 5130 5195.00 4.27 0 2873 5236 5182 5116 5062 4996 5210 5090 62 1530 500 3690 10 1 12322696 642 6.09 0.56 12 0.12 856.00 9331.00 6030 20241211 -13.60 4400 20240806 18.41 5590 -6.80 20250318 4790 8.77 20250210 6030 -13.60 20241211 4400 18.41 20240806 0.71 Y 010240 500 61 억 525779 N N 90 N 00 N
11 20250410 150241 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 100 2 1.95 67191250 12938 111.48 5260 5260 5140 6660 3600 5130 5193.33 4.27 0 2403 5236 5182 5116 5062 4996 5210 5090 62 1530 500 3690 10 1 12322696 644 6.11 0.56 12 0.10 856.00 9331.00 6030 20241211 -13.27 4400 20240806 18.86 5590 -6.44 20250318 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.71 Y 010240 500 61 억 525779 N N 0 N 00 N
12 20250410 140241 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 90 2 1.75 63347070 12202 105.14 5260 5260 5140 6660 3600 5130 5191.53 4.27 0 2323 5236 5182 5116 5062 4996 5210 5090 62 1530 500 3690 10 1 12322696 643 6.10 0.56 12 0.10 856.00 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 525779 N N 0 N 00 N