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
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
20250411,160259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3440,-75,5,-2.13,538883588,157385,53.12,3485,3485,3375,4565,2465,3515,3423.30,5.22,0,13759,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,504,-30.44,1.15,12,1.07,-113.00,2983.00,5530,20241031,-37.79,2955,20240712,16.41,4295,-19.91,20250123,3130,9.90,20250407,5530,-37.79,20241031,2955,16.41,20240712,2.03,Y,013810,500,73 억,,765177,N,N,6266,N,00,N
20250411,150301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,-80,5,-2.28,504968768,147520,49.79,3485,3485,3375,4565,2465,3515,3422.36,5.22,0,15393,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,503,-30.40,1.15,12,1.01,-113.00,2983.00,5530,20241031,-37.88,2955,20240712,16.24,4295,-20.02,20250123,3130,9.74,20250407,5530,-37.88,20241031,2955,16.24,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250411,140301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,-80,5,-2.28,480095818,140285,47.35,3485,3485,3375,4565,2465,3515,3421.56,5.22,0,14555,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,503,-30.40,1.15,12,0.96,-113.00,2983.00,5530,20241031,-37.88,2955,20240712,16.24,4295,-20.02,20250123,3130,9.74,20250407,5530,-37.88,20241031,2955,16.24,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250411,130302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3440,-75,5,-2.13,442286033,129291,43.64,3485,3485,3375,4565,2465,3515,3420.05,5.22,0,13242,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,504,-30.44,1.15,12,0.88,-113.00,2983.00,5530,20241031,-37.79,2955,20240712,16.41,4295,-19.91,20250123,3130,9.90,20250407,5530,-37.79,20241031,2955,16.41,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250411,120301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,-80,5,-2.28,427835735,125082,42.21,3485,3485,3375,4565,2465,3515,3419.60,5.22,0,13309,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,503,-30.40,1.15,12,0.85,-113.00,2983.00,5530,20241031,-37.88,2955,20240712,16.24,4295,-20.02,20250123,3130,9.74,20250407,5530,-37.88,20241031,2955,16.24,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250411,110300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-105,5,-2.99,385209360,112611,38.01,3485,3485,3375,4565,2465,3515,3419.78,5.22,0,14325,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,500,-30.18,1.14,12,0.77,-113.00,2983.00,5530,20241031,-38.34,2955,20240712,15.40,4295,-20.61,20250123,3130,8.95,20250407,5530,-38.34,20241031,2955,15.40,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250411,100302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3415,-100,5,-2.84,326578420,95409,32.20,3485,3485,3375,4565,2465,3515,3421.86,5.22,0,12253,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,500,-30.22,1.14,12,0.65,-113.00,2983.00,5530,20241031,-38.25,2955,20240712,15.57,4295,-20.49,20250123,3130,9.11,20250407,5530,-38.25,20241031,2955,15.57,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250411,090303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,-60,5,-1.71,34227515,9861,3.33,3485,3485,3455,4565,2465,3515,3465.47,5.22,0,2808,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,506,-30.58,1.16,12,0.07,-113.00,2983.00,5530,20241031,-37.52,2955,20240712,16.92,4295,-19.56,20250123,3130,10.38,20250407,5530,-37.52,20241031,2955,16.92,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250410,160300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,275,2,8.49,992871224,290373,162.16,3370,3525,3310,4210,2270,3240,3418.10,4.92,0,29283,3603,3421,3318,3136,3033,3370,3085,73,970,500,2070,5,1,14655470,515,-31.11,1.18,12,1.98,-113.00,2983.00,5530,20241031,-36.44,2955,20240712,18.95,4295,-18.16,20250123,3130,12.30,20250407,5530,-36.44,20241031,2955,18.95,20240712,1.97,Y,013810,500,73 억,,720844,N,N,1992,N,00,N
20250410,150300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,240,2,7.41,715602062,211351,118.03,3370,3500,3310,4210,2270,3240,3385.85,4.92,0,45667,3603,3421,3318,3136,3033,3370,3085,73,970,500,2070,5,1,14655470,510,-30.80,1.17,12,1.44,-113.00,2983.00,5530,20241031,-37.07,2955,20240712,17.77,4295,-18.98,20250123,3130,11.18,20250407,5530,-37.07,20241031,2955,17.77,20240712,1.97,Y,013810,500,73 억,,720844,N,N,2546,N,00,N
20250410,140300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,135,2,4.17,426651589,127659,71.29,3370,3400,3310,4210,2270,3240,3342.12,4.92,0,54472,3603,3421,3318,3136,3033,3370,3085,73,970,500,2070,5,1,14655470,495,-29.87,1.13,12,0.87,-113.00,2983.00,5530,20241031,-38.97,2955,20240712,14.21,4295,-21.42,20250123,3130,7.83,20250407,5530,-38.97,20241031,2955,14.21,20240712,1.97,Y,013810,500,73 억,,720844,N,N,2546,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 160259 57 100.00 KOSDAQ 기계·장비 N N N N N 3440 -75 5 -2.13 538883588 157385 53.12 3485 3485 3375 4565 2465 3515 3423.30 5.22 0 13759 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 504 -30.44 1.15 12 1.07 -113.00 2983.00 5530 20241031 -37.79 2955 20240712 16.41 4295 -19.91 20250123 3130 9.90 20250407 5530 -37.79 20241031 2955 16.41 20240712 2.03 Y 013810 500 73 억 765177 N N 6266 N 00 N
3 20250411 150301 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 -80 5 -2.28 504968768 147520 49.79 3485 3485 3375 4565 2465 3515 3422.36 5.22 0 15393 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 503 -30.40 1.15 12 1.01 -113.00 2983.00 5530 20241031 -37.88 2955 20240712 16.24 4295 -20.02 20250123 3130 9.74 20250407 5530 -37.88 20241031 2955 16.24 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
4 20250411 140301 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 -80 5 -2.28 480095818 140285 47.35 3485 3485 3375 4565 2465 3515 3421.56 5.22 0 14555 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 503 -30.40 1.15 12 0.96 -113.00 2983.00 5530 20241031 -37.88 2955 20240712 16.24 4295 -20.02 20250123 3130 9.74 20250407 5530 -37.88 20241031 2955 16.24 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
5 20250411 130302 57 100.00 KOSDAQ 기계·장비 N N N N N 3440 -75 5 -2.13 442286033 129291 43.64 3485 3485 3375 4565 2465 3515 3420.05 5.22 0 13242 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 504 -30.44 1.15 12 0.88 -113.00 2983.00 5530 20241031 -37.79 2955 20240712 16.41 4295 -19.91 20250123 3130 9.90 20250407 5530 -37.79 20241031 2955 16.41 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
6 20250411 120301 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 -80 5 -2.28 427835735 125082 42.21 3485 3485 3375 4565 2465 3515 3419.60 5.22 0 13309 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 503 -30.40 1.15 12 0.85 -113.00 2983.00 5530 20241031 -37.88 2955 20240712 16.24 4295 -20.02 20250123 3130 9.74 20250407 5530 -37.88 20241031 2955 16.24 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
7 20250411 110300 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 -105 5 -2.99 385209360 112611 38.01 3485 3485 3375 4565 2465 3515 3419.78 5.22 0 14325 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 500 -30.18 1.14 12 0.77 -113.00 2983.00 5530 20241031 -38.34 2955 20240712 15.40 4295 -20.61 20250123 3130 8.95 20250407 5530 -38.34 20241031 2955 15.40 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
8 20250411 100302 57 100.00 KOSDAQ 기계·장비 N N N N N 3415 -100 5 -2.84 326578420 95409 32.20 3485 3485 3375 4565 2465 3515 3421.86 5.22 0 12253 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 500 -30.22 1.14 12 0.65 -113.00 2983.00 5530 20241031 -38.25 2955 20240712 15.57 4295 -20.49 20250123 3130 9.11 20250407 5530 -38.25 20241031 2955 15.57 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
9 20250411 090303 57 100.00 KOSDAQ 기계·장비 N N N N N 3455 -60 5 -1.71 34227515 9861 3.33 3485 3485 3455 4565 2465 3515 3465.47 5.22 0 2808 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 506 -30.58 1.16 12 0.07 -113.00 2983.00 5530 20241031 -37.52 2955 20240712 16.92 4295 -19.56 20250123 3130 10.38 20250407 5530 -37.52 20241031 2955 16.92 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
10 20250410 160300 57 100.00 KOSDAQ 기계·장비 N N N N N 3515 275 2 8.49 992871224 290373 162.16 3370 3525 3310 4210 2270 3240 3418.10 4.92 0 29283 3603 3421 3318 3136 3033 3370 3085 73 970 500 2070 5 1 14655470 515 -31.11 1.18 12 1.98 -113.00 2983.00 5530 20241031 -36.44 2955 20240712 18.95 4295 -18.16 20250123 3130 12.30 20250407 5530 -36.44 20241031 2955 18.95 20240712 1.97 Y 013810 500 73 억 720844 N N 1992 N 00 N
11 20250410 150300 57 100.00 KOSDAQ 기계·장비 N N N N N 3480 240 2 7.41 715602062 211351 118.03 3370 3500 3310 4210 2270 3240 3385.85 4.92 0 45667 3603 3421 3318 3136 3033 3370 3085 73 970 500 2070 5 1 14655470 510 -30.80 1.17 12 1.44 -113.00 2983.00 5530 20241031 -37.07 2955 20240712 17.77 4295 -18.98 20250123 3130 11.18 20250407 5530 -37.07 20241031 2955 17.77 20240712 1.97 Y 013810 500 73 억 720844 N N 2546 N 00 N
12 20250410 140300 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 135 2 4.17 426651589 127659 71.29 3370 3400 3310 4210 2270 3240 3342.12 4.92 0 54472 3603 3421 3318 3136 3033 3370 3085 73 970 500 2070 5 1 14655470 495 -29.87 1.13 12 0.87 -113.00 2983.00 5530 20241031 -38.97 2955 20240712 14.21 4295 -21.42 20250123 3130 7.83 20250407 5530 -38.97 20241031 2955 14.21 20240712 1.97 Y 013810 500 73 억 720844 N N 2546 N 00 N