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
073010/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
20250411,160611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,155,2,4.02,732865232,181785,224.33,3895,4140,3880,5010,2705,3860,4031.61,2.02,0,27848,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1614,10.46,2.24,12,0.45,384.00,1790.00,5650,20240513,-28.94,3340,20240909,20.21,5030,-20.18,20250122,3490,15.04,20250407,5650,-28.94,20240513,3340,20.21,20240909,1.87,Y,073010,500,200 억,,812237,N,N,6447,N,00,N
20250411,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,170,2,4.40,683141587,169390,209.03,3895,4140,3880,5010,2705,3860,4033.08,2.02,0,21996,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1620,10.49,2.25,12,0.42,384.00,1790.00,5650,20240513,-28.67,3340,20240909,20.66,5030,-19.88,20250122,3490,15.47,20250407,5650,-28.67,20240513,3340,20.66,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250411,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,205,2,5.31,643937222,159644,197.01,3895,4140,3880,5010,2705,3860,4033.72,2.02,0,22202,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1634,10.59,2.27,12,0.40,384.00,1790.00,5650,20240513,-28.05,3340,20240909,21.71,5030,-19.18,20250122,3490,16.48,20250407,5650,-28.05,20240513,3340,21.71,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250411,130617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,190,2,4.92,615378187,152558,188.26,3895,4140,3880,5010,2705,3860,4033.88,2.02,0,20766,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1628,10.55,2.26,12,0.38,384.00,1790.00,5650,20240513,-28.32,3340,20240909,21.26,5030,-19.48,20250122,3490,16.05,20250407,5650,-28.32,20240513,3340,21.26,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250411,120617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,200,2,5.18,592123167,146820,181.18,3895,4140,3880,5010,2705,3860,4033.14,2.02,0,20890,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1632,10.57,2.27,12,0.37,384.00,1790.00,5650,20240513,-28.14,3340,20240909,21.56,5030,-19.28,20250122,3490,16.33,20250407,5650,-28.14,20240513,3340,21.56,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250411,110616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,200,2,5.18,533065370,132054,162.96,3895,4140,3880,5010,2705,3860,4036.89,2.02,0,21167,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1632,10.57,2.27,12,0.33,384.00,1790.00,5650,20240513,-28.14,3340,20240909,21.56,5030,-19.28,20250122,3490,16.33,20250407,5650,-28.14,20240513,3340,21.56,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250411,100617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,160,2,4.15,456038699,112911,139.34,3895,4140,3880,5010,2705,3860,4039.12,2.02,0,17499,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1616,10.47,2.25,12,0.28,384.00,1790.00,5650,20240513,-28.85,3340,20240909,20.36,5030,-20.08,20250122,3490,15.19,20250407,5650,-28.85,20240513,3340,20.36,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250411,090620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,145,2,3.76,43380930,10996,13.57,3895,4015,3880,5010,2705,3860,3946.15,2.02,0,2224,3943,3901,3818,3776,3693,3922,3797,201,1150,500,2770,5,1,40191250,1610,10.43,2.24,12,0.03,384.00,1790.00,5650,20240513,-29.12,3340,20240909,19.91,5030,-20.38,20250122,3490,14.76,20250407,5650,-29.12,20240513,3340,19.91,20240909,1.87,Y,073010,500,200 억,,812237,N,N,3827,N,00,N
20250410,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,250,2,6.93,309286858,81035,70.45,3755,3860,3735,4690,2530,3610,3816.71,1.80,0,37200,3823,3716,3653,3546,3483,3685,3515,201,1080,500,2590,5,1,40191250,1551,10.05,2.16,12,0.20,384.00,1790.00,5650,20240513,-31.68,3340,20240909,15.57,5030,-23.26,20250122,3490,10.60,20250407,5650,-31.68,20240513,3340,15.57,20240909,1.95,Y,073010,500,200 억,,722577,N,N,3827,N,00,N
20250410,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,235,2,6.51,298303968,78186,67.97,3755,3860,3735,4690,2530,3610,3815.31,1.80,0,36053,3823,3716,3653,3546,3483,3685,3515,201,1080,500,2590,5,1,40191250,1545,10.01,2.15,12,0.19,384.00,1790.00,5650,20240513,-31.95,3340,20240909,15.12,5030,-23.56,20250122,3490,10.17,20250407,5650,-31.95,20240513,3340,15.12,20240909,1.95,Y,073010,500,200 억,,722577,N,N,15187,N,00,N
20250410,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,210,2,5.82,221674798,58261,50.65,3755,3855,3735,4690,2530,3610,3804.86,1.80,0,28046,3823,3716,3653,3546,3483,3685,3515,201,1080,500,2590,5,1,40191250,1535,9.95,2.13,12,0.14,384.00,1790.00,5650,20240513,-32.39,3340,20240909,14.37,5030,-24.06,20250122,3490,9.46,20250407,5650,-32.39,20240513,3340,14.37,20240909,1.95,Y,073010,500,200 억,,722577,N,N,15187,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 160611 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 155 2 4.02 732865232 181785 224.33 3895 4140 3880 5010 2705 3860 4031.61 2.02 0 27848 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1614 10.46 2.24 12 0.45 384.00 1790.00 5650 20240513 -28.94 3340 20240909 20.21 5030 -20.18 20250122 3490 15.04 20250407 5650 -28.94 20240513 3340 20.21 20240909 1.87 Y 073010 500 200 억 812237 N N 6447 N 00 N
3 20250411 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 170 2 4.40 683141587 169390 209.03 3895 4140 3880 5010 2705 3860 4033.08 2.02 0 21996 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1620 10.49 2.25 12 0.42 384.00 1790.00 5650 20240513 -28.67 3340 20240909 20.66 5030 -19.88 20250122 3490 15.47 20250407 5650 -28.67 20240513 3340 20.66 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
4 20250411 140615 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 205 2 5.31 643937222 159644 197.01 3895 4140 3880 5010 2705 3860 4033.72 2.02 0 22202 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1634 10.59 2.27 12 0.40 384.00 1790.00 5650 20240513 -28.05 3340 20240909 21.71 5030 -19.18 20250122 3490 16.48 20250407 5650 -28.05 20240513 3340 21.71 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
5 20250411 130617 57 100.00 KOSDAQ 기계·장비 N N N N N 4050 190 2 4.92 615378187 152558 188.26 3895 4140 3880 5010 2705 3860 4033.88 2.02 0 20766 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1628 10.55 2.26 12 0.38 384.00 1790.00 5650 20240513 -28.32 3340 20240909 21.26 5030 -19.48 20250122 3490 16.05 20250407 5650 -28.32 20240513 3340 21.26 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
6 20250411 120617 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 200 2 5.18 592123167 146820 181.18 3895 4140 3880 5010 2705 3860 4033.14 2.02 0 20890 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1632 10.57 2.27 12 0.37 384.00 1790.00 5650 20240513 -28.14 3340 20240909 21.56 5030 -19.28 20250122 3490 16.33 20250407 5650 -28.14 20240513 3340 21.56 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
7 20250411 110616 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 200 2 5.18 533065370 132054 162.96 3895 4140 3880 5010 2705 3860 4036.89 2.02 0 21167 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1632 10.57 2.27 12 0.33 384.00 1790.00 5650 20240513 -28.14 3340 20240909 21.56 5030 -19.28 20250122 3490 16.33 20250407 5650 -28.14 20240513 3340 21.56 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
8 20250411 100617 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 160 2 4.15 456038699 112911 139.34 3895 4140 3880 5010 2705 3860 4039.12 2.02 0 17499 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1616 10.47 2.25 12 0.28 384.00 1790.00 5650 20240513 -28.85 3340 20240909 20.36 5030 -20.08 20250122 3490 15.19 20250407 5650 -28.85 20240513 3340 20.36 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
9 20250411 090620 57 100.00 KOSDAQ 기계·장비 N N N N N 4005 145 2 3.76 43380930 10996 13.57 3895 4015 3880 5010 2705 3860 3946.15 2.02 0 2224 3943 3901 3818 3776 3693 3922 3797 201 1150 500 2770 5 1 40191250 1610 10.43 2.24 12 0.03 384.00 1790.00 5650 20240513 -29.12 3340 20240909 19.91 5030 -20.38 20250122 3490 14.76 20250407 5650 -29.12 20240513 3340 19.91 20240909 1.87 Y 073010 500 200 억 812237 N N 3827 N 00 N
10 20250410 160613 57 100.00 KOSDAQ 기계·장비 N N N N N 3860 250 2 6.93 309286858 81035 70.45 3755 3860 3735 4690 2530 3610 3816.71 1.80 0 37200 3823 3716 3653 3546 3483 3685 3515 201 1080 500 2590 5 1 40191250 1551 10.05 2.16 12 0.20 384.00 1790.00 5650 20240513 -31.68 3340 20240909 15.57 5030 -23.26 20250122 3490 10.60 20250407 5650 -31.68 20240513 3340 15.57 20240909 1.95 Y 073010 500 200 억 722577 N N 3827 N 00 N
11 20250410 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 3845 235 2 6.51 298303968 78186 67.97 3755 3860 3735 4690 2530 3610 3815.31 1.80 0 36053 3823 3716 3653 3546 3483 3685 3515 201 1080 500 2590 5 1 40191250 1545 10.01 2.15 12 0.19 384.00 1790.00 5650 20240513 -31.95 3340 20240909 15.12 5030 -23.56 20250122 3490 10.17 20250407 5650 -31.95 20240513 3340 15.12 20240909 1.95 Y 073010 500 200 억 722577 N N 15187 N 00 N
12 20250410 140614 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 210 2 5.82 221674798 58261 50.65 3755 3855 3735 4690 2530 3610 3804.86 1.80 0 28046 3823 3716 3653 3546 3483 3685 3515 201 1080 500 2590 5 1 40191250 1535 9.95 2.13 12 0.14 384.00 1790.00 5650 20240513 -32.39 3340 20240909 14.37 5030 -24.06 20250122 3490 9.46 20250407 5650 -32.39 20240513 3340 14.37 20240909 1.95 Y 073010 500 200 억 722577 N N 15187 N 00 N