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
099440/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
20250411,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,95,2,3.38,782209095,272103,67.75,2770,2940,2760,3650,1970,2810,2874.68,1.97,0,46404,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1169,5.28,0.77,12,0.68,550.00,3761.00,4230,20240502,-31.32,2430,20250403,19.55,4075,-28.71,20250210,2430,19.55,20250403,4230,-31.32,20240502,2430,19.55,20250403,3.41,Y,099440,500,201 억,,793702,N,N,3774,N,00,N
20250411,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,105,2,3.74,741133075,257959,64.23,2770,2940,2760,3650,1970,2810,2873.07,1.97,0,44110,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1173,5.30,0.78,12,0.64,550.00,3761.00,4230,20240502,-31.09,2430,20250403,19.96,4075,-28.47,20250210,2430,19.96,20250403,4230,-31.09,20240502,2430,19.96,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250411,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,95,2,3.38,704304415,245310,61.08,2770,2940,2760,3650,1970,2810,2871.08,1.97,0,40573,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1169,5.28,0.77,12,0.61,550.00,3761.00,4230,20240502,-31.32,2430,20250403,19.55,4075,-28.71,20250210,2430,19.55,20250403,4230,-31.32,20240502,2430,19.55,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250411,130721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,70,2,2.49,463469756,162793,40.53,2770,2915,2760,3650,1970,2810,2846.99,1.97,0,73646,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1159,5.24,0.77,12,0.40,550.00,3761.00,4230,20240502,-31.91,2430,20250403,18.52,4075,-29.33,20250210,2430,18.52,20250403,4230,-31.91,20240502,2430,18.52,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250411,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,55,2,1.96,409152255,143897,35.83,2770,2915,2760,3650,1970,2810,2843.37,1.97,0,62742,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1153,5.21,0.76,12,0.36,550.00,3761.00,4230,20240502,-32.27,2430,20250403,17.90,4075,-29.69,20250210,2430,17.90,20250403,4230,-32.27,20240502,2430,17.90,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250411,110721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,50,2,1.78,364354410,128244,31.93,2770,2915,2760,3650,1970,2810,2841.10,1.97,0,61474,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1151,5.20,0.76,12,0.32,550.00,3761.00,4230,20240502,-32.39,2430,20250403,17.70,4075,-29.82,20250210,2430,17.70,20250403,4230,-32.39,20240502,2430,17.70,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250411,100722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,60,2,2.14,297156705,104657,26.06,2770,2915,2760,3650,1970,2810,2839.34,1.97,0,48029,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1155,5.22,0.76,12,0.26,550.00,3761.00,4230,20240502,-32.15,2430,20250403,18.11,4075,-29.57,20250210,2430,18.11,20250403,4230,-32.15,20240502,2430,18.11,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250411,090725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,10,2,0.36,111979540,39954,9.95,2770,2835,2760,3650,1970,2810,2802.71,1.97,0,33280,2970,2890,2775,2695,2580,2930,2735,201,840,500,2070,5,1,40243394,1135,5.13,0.75,12,0.10,550.00,3761.00,4230,20240502,-33.33,2430,20250403,16.05,4075,-30.80,20250210,2430,16.05,20250403,4230,-33.33,20240502,2430,16.05,20250403,3.41,Y,099440,500,201 억,,793702,N,N,7857,N,00,N
20250410,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,180,2,6.84,1107093025,401620,162.33,2710,2855,2660,3415,1845,2630,2756.57,2.02,0,-30843,2733,2681,2613,2561,2493,2707,2587,201,785,500,1940,5,1,40243394,1131,5.11,0.75,12,1.00,550.00,3761.00,4230,20240502,-33.57,2430,20250403,15.64,4075,-31.04,20250210,2430,15.64,20250403,4230,-33.57,20240502,2430,15.64,20250403,3.56,Y,099440,500,201 억,,812950,N,N,7857,N,00,N
20250410,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,185,2,7.03,974827605,354877,143.43,2710,2815,2660,3415,1845,2630,2746.95,2.02,0,-30731,2733,2681,2613,2561,2493,2707,2587,201,785,500,1940,5,1,40243394,1133,5.12,0.75,12,0.88,550.00,3761.00,4230,20240502,-33.45,2430,20250403,15.84,4075,-30.92,20250210,2430,15.84,20250403,4230,-33.45,20240502,2430,15.84,20250403,3.56,Y,099440,500,201 억,,812950,N,N,17410,N,00,N
20250410,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,155,2,5.89,895358984,326540,131.98,2710,2810,2660,3415,1845,2630,2741.96,2.02,0,-30866,2733,2681,2613,2561,2493,2707,2587,201,785,500,1940,5,1,40243394,1121,5.06,0.74,12,0.81,550.00,3761.00,4230,20240502,-34.16,2430,20250403,14.61,4075,-31.66,20250210,2430,14.61,20250403,4230,-34.16,20240502,2430,14.61,20250403,3.56,Y,099440,500,201 억,,812950,N,N,17410,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 160715 57 100.00 KOSDAQ 기계·장비 N N N N N 2905 95 2 3.38 782209095 272103 67.75 2770 2940 2760 3650 1970 2810 2874.68 1.97 0 46404 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1169 5.28 0.77 12 0.68 550.00 3761.00 4230 20240502 -31.32 2430 20250403 19.55 4075 -28.71 20250210 2430 19.55 20250403 4230 -31.32 20240502 2430 19.55 20250403 3.41 Y 099440 500 201 억 793702 N N 3774 N 00 N
3 20250411 150721 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 105 2 3.74 741133075 257959 64.23 2770 2940 2760 3650 1970 2810 2873.07 1.97 0 44110 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1173 5.30 0.78 12 0.64 550.00 3761.00 4230 20240502 -31.09 2430 20250403 19.96 4075 -28.47 20250210 2430 19.96 20250403 4230 -31.09 20240502 2430 19.96 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
4 20250411 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 2905 95 2 3.38 704304415 245310 61.08 2770 2940 2760 3650 1970 2810 2871.08 1.97 0 40573 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1169 5.28 0.77 12 0.61 550.00 3761.00 4230 20240502 -31.32 2430 20250403 19.55 4075 -28.71 20250210 2430 19.55 20250403 4230 -31.32 20240502 2430 19.55 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
5 20250411 130721 57 100.00 KOSDAQ 기계·장비 N N N N N 2880 70 2 2.49 463469756 162793 40.53 2770 2915 2760 3650 1970 2810 2846.99 1.97 0 73646 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1159 5.24 0.77 12 0.40 550.00 3761.00 4230 20240502 -31.91 2430 20250403 18.52 4075 -29.33 20250210 2430 18.52 20250403 4230 -31.91 20240502 2430 18.52 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
6 20250411 120722 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 55 2 1.96 409152255 143897 35.83 2770 2915 2760 3650 1970 2810 2843.37 1.97 0 62742 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1153 5.21 0.76 12 0.36 550.00 3761.00 4230 20240502 -32.27 2430 20250403 17.90 4075 -29.69 20250210 2430 17.90 20250403 4230 -32.27 20240502 2430 17.90 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
7 20250411 110721 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 50 2 1.78 364354410 128244 31.93 2770 2915 2760 3650 1970 2810 2841.10 1.97 0 61474 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1151 5.20 0.76 12 0.32 550.00 3761.00 4230 20240502 -32.39 2430 20250403 17.70 4075 -29.82 20250210 2430 17.70 20250403 4230 -32.39 20240502 2430 17.70 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
8 20250411 100722 57 100.00 KOSDAQ 기계·장비 N N N N N 2870 60 2 2.14 297156705 104657 26.06 2770 2915 2760 3650 1970 2810 2839.34 1.97 0 48029 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1155 5.22 0.76 12 0.26 550.00 3761.00 4230 20240502 -32.15 2430 20250403 18.11 4075 -29.57 20250210 2430 18.11 20250403 4230 -32.15 20240502 2430 18.11 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
9 20250411 090725 57 100.00 KOSDAQ 기계·장비 N N N N N 2820 10 2 0.36 111979540 39954 9.95 2770 2835 2760 3650 1970 2810 2802.71 1.97 0 33280 2970 2890 2775 2695 2580 2930 2735 201 840 500 2070 5 1 40243394 1135 5.13 0.75 12 0.10 550.00 3761.00 4230 20240502 -33.33 2430 20250403 16.05 4075 -30.80 20250210 2430 16.05 20250403 4230 -33.33 20240502 2430 16.05 20250403 3.41 Y 099440 500 201 억 793702 N N 7857 N 00 N
10 20250410 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 180 2 6.84 1107093025 401620 162.33 2710 2855 2660 3415 1845 2630 2756.57 2.02 0 -30843 2733 2681 2613 2561 2493 2707 2587 201 785 500 1940 5 1 40243394 1131 5.11 0.75 12 1.00 550.00 3761.00 4230 20240502 -33.57 2430 20250403 15.64 4075 -31.04 20250210 2430 15.64 20250403 4230 -33.57 20240502 2430 15.64 20250403 3.56 Y 099440 500 201 억 812950 N N 7857 N 00 N
11 20250410 150720 57 100.00 KOSDAQ 기계·장비 N N N N N 2815 185 2 7.03 974827605 354877 143.43 2710 2815 2660 3415 1845 2630 2746.95 2.02 0 -30731 2733 2681 2613 2561 2493 2707 2587 201 785 500 1940 5 1 40243394 1133 5.12 0.75 12 0.88 550.00 3761.00 4230 20240502 -33.45 2430 20250403 15.84 4075 -30.92 20250210 2430 15.84 20250403 4230 -33.45 20240502 2430 15.84 20250403 3.56 Y 099440 500 201 억 812950 N N 17410 N 00 N
12 20250410 140718 57 100.00 KOSDAQ 기계·장비 N N N N N 2785 155 2 5.89 895358984 326540 131.98 2710 2810 2660 3415 1845 2630 2741.96 2.02 0 -30866 2733 2681 2613 2561 2493 2707 2587 201 785 500 1940 5 1 40243394 1121 5.06 0.74 12 0.81 550.00 3761.00 4230 20240502 -34.16 2430 20250403 14.61 4075 -31.66 20250210 2430 14.61 20250403 4230 -34.16 20240502 2430 14.61 20250403 3.56 Y 099440 500 201 억 812950 N N 17410 N 00 N