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
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
20250411,160437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,0,3,0.00,132602605,33172,77.87,3990,4080,3925,5250,2835,4045,3997.43,3.93,0,10374,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,751,-2.66,0.61,12,0.18,-1523.00,6590.00,11580,20240408,-65.07,3800,20250409,6.45,7370,-45.12,20250210,3800,6.45,20250409,10290,-60.69,20240524,3800,6.45,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2648,N,00,N
20250411,150441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,20,2,0.49,127007920,31793,74.63,3990,4080,3925,5250,2835,4045,3994.84,3.93,0,10576,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,755,-2.67,0.62,12,0.17,-1523.00,6590.00,11580,20240408,-64.90,3800,20250409,6.97,7370,-44.84,20250210,3800,6.97,20250409,10290,-60.50,20240524,3800,6.97,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250411,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,15,2,0.37,110183605,27630,64.86,3990,4075,3925,5250,2835,4045,3987.83,3.93,0,11003,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,754,-2.67,0.62,12,0.15,-1523.00,6590.00,11580,20240408,-64.94,3800,20250409,6.84,7370,-44.91,20250210,3800,6.84,20250409,10290,-60.54,20240524,3800,6.84,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250411,130441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,0,3,0.00,100566750,25259,59.30,3990,4070,3925,5250,2835,4045,3981.42,3.93,0,12693,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,751,-2.66,0.61,12,0.14,-1523.00,6590.00,11580,20240408,-65.07,3800,20250409,6.45,7370,-45.12,20250210,3800,6.45,20250409,10290,-60.69,20240524,3800,6.45,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250411,120441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,20,2,0.49,93195610,23430,55.00,3990,4070,3925,5250,2835,4045,3977.62,3.93,0,12681,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,755,-2.67,0.62,12,0.13,-1523.00,6590.00,11580,20240408,-64.90,3800,20250409,6.97,7370,-44.84,20250210,3800,6.97,20250409,10290,-60.50,20240524,3800,6.97,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250411,110440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-55,5,-1.36,78168130,19700,46.25,3990,4070,3925,5250,2835,4045,3967.93,3.93,0,10683,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,741,-2.62,0.61,12,0.11,-1523.00,6590.00,11580,20240408,-65.54,3800,20250409,5.00,7370,-45.86,20250210,3800,5.00,20250409,10290,-61.22,20240524,3800,5.00,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250411,100441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-75,5,-1.85,63392320,15966,37.48,3990,4070,3925,5250,2835,4045,3970.46,3.93,0,9511,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,737,-2.61,0.60,12,0.09,-1523.00,6590.00,11580,20240408,-65.72,3800,20250409,4.47,7370,-46.13,20250210,3800,4.47,20250409,10290,-61.42,20240524,3800,4.47,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250411,090444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,15,2,0.37,10731175,2682,6.30,3990,4060,3975,5250,2835,4045,4001.18,3.93,0,1151,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,754,-2.67,0.62,12,0.01,-1523.00,6590.00,11580,20240408,-64.94,3800,20250409,6.84,7370,-44.91,20250210,3800,6.84,20250409,10290,-60.54,20240524,3800,6.84,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250410,160438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,150,2,3.85,169163413,42583,60.12,3980,4130,3900,5060,2730,3895,3972.56,3.69,0,17774,4025,3960,3880,3815,3735,3992,3847,93,1165,500,2330,5,1,18574275,751,-2.66,0.61,12,0.23,-1523.00,6590.00,11580,20240408,-65.07,3800,20250409,6.45,7370,-45.12,20250210,3800,6.45,20250409,10290,-60.69,20240524,3800,6.45,20250409,1.45,Y,040910,500,92 억,,685897,N,N,2695,N,00,N
20250410,150440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,185,2,4.75,166983038,42046,59.36,3980,4130,3900,5060,2730,3895,3971.44,3.69,0,17714,4025,3960,3880,3815,3735,3992,3847,93,1165,500,2330,5,1,18574275,758,-2.68,0.62,12,0.23,-1523.00,6590.00,11580,20240408,-64.77,3800,20250409,7.37,7370,-44.64,20250210,3800,7.37,20250409,10290,-60.35,20240524,3800,7.37,20250409,1.45,Y,040910,500,92 억,,685897,N,N,7360,N,00,N
20250410,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,135,2,3.47,154290006,38920,54.95,3980,4130,3900,5060,2730,3895,3964.29,3.69,0,16239,4025,3960,3880,3815,3735,3992,3847,93,1165,500,2330,5,1,18574275,749,-2.65,0.61,12,0.21,-1523.00,6590.00,11580,20240408,-65.20,3800,20250409,6.05,7370,-45.32,20250210,3800,6.05,20250409,10290,-60.84,20240524,3800,6.05,20250409,1.45,Y,040910,500,92 억,,685897,N,N,7360,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 160437 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 0 3 0.00 132602605 33172 77.87 3990 4080 3925 5250 2835 4045 3997.43 3.93 0 10374 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 751 -2.66 0.61 12 0.18 -1523.00 6590.00 11580 20240408 -65.07 3800 20250409 6.45 7370 -45.12 20250210 3800 6.45 20250409 10290 -60.69 20240524 3800 6.45 20250409 1.42 Y 040910 500 92 억 730647 N N 2648 N 00 N
3 20250411 150441 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 20 2 0.49 127007920 31793 74.63 3990 4080 3925 5250 2835 4045 3994.84 3.93 0 10576 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 755 -2.67 0.62 12 0.17 -1523.00 6590.00 11580 20240408 -64.90 3800 20250409 6.97 7370 -44.84 20250210 3800 6.97 20250409 10290 -60.50 20240524 3800 6.97 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
4 20250411 140440 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 15 2 0.37 110183605 27630 64.86 3990 4075 3925 5250 2835 4045 3987.83 3.93 0 11003 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 754 -2.67 0.62 12 0.15 -1523.00 6590.00 11580 20240408 -64.94 3800 20250409 6.84 7370 -44.91 20250210 3800 6.84 20250409 10290 -60.54 20240524 3800 6.84 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
5 20250411 130441 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 0 3 0.00 100566750 25259 59.30 3990 4070 3925 5250 2835 4045 3981.42 3.93 0 12693 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 751 -2.66 0.61 12 0.14 -1523.00 6590.00 11580 20240408 -65.07 3800 20250409 6.45 7370 -45.12 20250210 3800 6.45 20250409 10290 -60.69 20240524 3800 6.45 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
6 20250411 120441 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 20 2 0.49 93195610 23430 55.00 3990 4070 3925 5250 2835 4045 3977.62 3.93 0 12681 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 755 -2.67 0.62 12 0.13 -1523.00 6590.00 11580 20240408 -64.90 3800 20250409 6.97 7370 -44.84 20250210 3800 6.97 20250409 10290 -60.50 20240524 3800 6.97 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
7 20250411 110440 57 100.00 KOSDAQ 기계·장비 N N N N N 3990 -55 5 -1.36 78168130 19700 46.25 3990 4070 3925 5250 2835 4045 3967.93 3.93 0 10683 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 741 -2.62 0.61 12 0.11 -1523.00 6590.00 11580 20240408 -65.54 3800 20250409 5.00 7370 -45.86 20250210 3800 5.00 20250409 10290 -61.22 20240524 3800 5.00 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
8 20250411 100441 57 100.00 KOSDAQ 기계·장비 N N N N N 3970 -75 5 -1.85 63392320 15966 37.48 3990 4070 3925 5250 2835 4045 3970.46 3.93 0 9511 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 737 -2.61 0.60 12 0.09 -1523.00 6590.00 11580 20240408 -65.72 3800 20250409 4.47 7370 -46.13 20250210 3800 4.47 20250409 10290 -61.42 20240524 3800 4.47 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
9 20250411 090444 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 15 2 0.37 10731175 2682 6.30 3990 4060 3975 5250 2835 4045 4001.18 3.93 0 1151 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 754 -2.67 0.62 12 0.01 -1523.00 6590.00 11580 20240408 -64.94 3800 20250409 6.84 7370 -44.91 20250210 3800 6.84 20250409 10290 -60.54 20240524 3800 6.84 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
10 20250410 160438 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 150 2 3.85 169163413 42583 60.12 3980 4130 3900 5060 2730 3895 3972.56 3.69 0 17774 4025 3960 3880 3815 3735 3992 3847 93 1165 500 2330 5 1 18574275 751 -2.66 0.61 12 0.23 -1523.00 6590.00 11580 20240408 -65.07 3800 20250409 6.45 7370 -45.12 20250210 3800 6.45 20250409 10290 -60.69 20240524 3800 6.45 20250409 1.45 Y 040910 500 92 억 685897 N N 2695 N 00 N
11 20250410 150440 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 185 2 4.75 166983038 42046 59.36 3980 4130 3900 5060 2730 3895 3971.44 3.69 0 17714 4025 3960 3880 3815 3735 3992 3847 93 1165 500 2330 5 1 18574275 758 -2.68 0.62 12 0.23 -1523.00 6590.00 11580 20240408 -64.77 3800 20250409 7.37 7370 -44.64 20250210 3800 7.37 20250409 10290 -60.35 20240524 3800 7.37 20250409 1.45 Y 040910 500 92 억 685897 N N 7360 N 00 N
12 20250410 140439 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 135 2 3.47 154290006 38920 54.95 3980 4130 3900 5060 2730 3895 3964.29 3.69 0 16239 4025 3960 3880 3815 3735 3992 3847 93 1165 500 2330 5 1 18574275 749 -2.65 0.61 12 0.21 -1523.00 6590.00 11580 20240408 -65.20 3800 20250409 6.05 7370 -45.32 20250210 3800 6.05 20250409 10290 -60.84 20240524 3800 6.05 20250409 1.45 Y 040910 500 92 억 685897 N N 7360 N 00 N