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
413390/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
20250411,161157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,180,2,2.05,3011497020,343765,57.46,8780,8960,8430,11400,6140,8770,8759.86,2.87,0,-260,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,1036,14.72,1.80,12,2.97,608.00,4963.00,12260,20250319,-27.00,5040,20250203,77.58,12260,-27.00,20250319,5040,77.58,20250203,12260,-27.00,20250319,5040,77.58,20250203,2.10,Y,413390,500,57 억,,332415,N,N,6709,N,00,N
20250411,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8920,150,2,1.71,2851307130,325827,54.46,8780,8960,8430,11400,6140,8770,8750.98,2.87,0,-1913,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,1033,14.67,1.80,12,2.81,608.00,4963.00,12260,20250319,-27.24,5040,20250203,76.98,12260,-27.24,20250319,5040,76.98,20250203,12260,-27.24,20250319,5040,76.98,20250203,2.10,Y,413390,500,57 억,,332415,N,N,1219,N,00,N
20250411,141206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,100,2,1.14,2301563810,264205,44.16,8780,8940,8430,11400,6140,8770,8711.28,2.87,0,-3282,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,1027,14.59,1.79,12,2.28,608.00,4963.00,12260,20250319,-27.65,5040,20250203,75.99,12260,-27.65,20250319,5040,75.99,20250203,12260,-27.65,20250319,5040,75.99,20250203,2.10,Y,413390,500,57 억,,332415,N,N,1219,N,00,N
20250411,131208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8850,80,2,0.91,1966864750,226526,37.86,8780,8900,8430,11400,6140,8770,8682.73,2.87,0,-445,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,1025,14.56,1.78,12,1.96,608.00,4963.00,12260,20250319,-27.81,5040,20250203,75.60,12260,-27.81,20250319,5040,75.60,20250203,12260,-27.81,20250319,5040,75.60,20250203,2.10,Y,413390,500,57 억,,332415,N,N,1219,N,00,N
20250411,121208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,20,2,0.23,1595729840,184535,30.84,8780,8850,8430,11400,6140,8770,8647.30,2.87,0,-4261,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,1018,14.46,1.77,12,1.59,608.00,4963.00,12260,20250319,-28.30,5040,20250203,74.40,12260,-28.30,20250319,5040,74.40,20250203,12260,-28.30,20250319,5040,74.40,20250203,2.10,Y,413390,500,57 억,,332415,N,N,1219,N,00,N
20250411,111208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,-50,5,-0.57,1145149270,133078,22.24,8780,8800,8430,11400,6140,8770,8605.10,2.87,0,-9702,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,1010,14.34,1.76,12,1.15,608.00,4963.00,12260,20250319,-28.87,5040,20250203,73.02,12260,-28.87,20250319,5040,73.02,20250203,12260,-28.87,20250319,5040,73.02,20250203,2.10,Y,413390,500,57 억,,332415,N,N,1219,N,00,N
20250411,101212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8480,-290,5,-3.31,898875180,104498,17.47,8780,8800,8430,11400,6140,8770,8601.84,2.87,0,-10113,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,982,13.95,1.71,12,0.90,608.00,4963.00,12260,20250319,-30.83,5040,20250203,68.25,12260,-30.83,20250319,5040,68.25,20250203,12260,-30.83,20250319,5040,68.25,20250203,2.10,Y,413390,500,57 억,,332415,N,N,1219,N,00,N
20250411,091215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8710,-60,5,-0.68,315826260,36320,6.07,8780,8800,8500,11400,6140,8770,8695.65,2.87,0,1183,9230,9000,8730,8500,8230,9115,8615,58,2630,500,5610,10,1,11580180,1009,14.33,1.75,12,0.31,608.00,4963.00,12260,20250319,-28.96,5040,20250203,72.82,12260,-28.96,20250319,5040,72.82,20250203,12260,-28.96,20250319,5040,72.82,20250203,2.10,Y,413390,500,57 억,,332415,N,N,1219,N,00,N
20250410,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8770,690,2,8.54,5106676310,588251,134.39,8670,8960,8460,10500,5660,8080,8680.95,2.31,0,64429,8780,8430,8240,7890,7700,8335,7795,58,2420,500,5170,10,1,11580180,1016,14.42,1.77,12,5.08,608.00,4963.00,12260,20250319,-28.47,5040,20250203,74.01,12260,-28.47,20250319,5040,74.01,20250203,12260,-28.47,20250319,5040,74.01,20250203,2.19,Y,413390,500,57 억,,267877,N,N,1219,N,00,N
20250410,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,660,2,8.17,4933860020,568512,129.88,8670,8960,8460,10500,5660,8080,8678.55,2.31,0,57324,8780,8430,8240,7890,7700,8335,7795,58,2420,500,5170,10,1,11580180,1012,14.38,1.76,12,4.91,608.00,4963.00,12260,20250319,-28.71,5040,20250203,73.41,12260,-28.71,20250319,5040,73.41,20250203,12260,-28.71,20250319,5040,73.41,20250203,2.19,Y,413390,500,57 억,,267877,N,N,227,N,00,N
20250410,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,720,2,8.91,4105888850,474073,108.31,8670,8960,8460,10500,5660,8080,8660.88,2.31,0,34215,8780,8430,8240,7890,7700,8335,7795,58,2420,500,5170,10,1,11580180,1019,14.47,1.77,12,4.09,608.00,4963.00,12260,20250319,-28.22,5040,20250203,74.60,12260,-28.22,20250319,5040,74.60,20250203,12260,-28.22,20250319,5040,74.60,20250203,2.19,Y,413390,500,57 억,,267877,N,N,227,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 161157 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 180 2 2.05 3011497020 343765 57.46 8780 8960 8430 11400 6140 8770 8759.86 2.87 0 -260 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 1036 14.72 1.80 12 2.97 608.00 4963.00 12260 20250319 -27.00 5040 20250203 77.58 12260 -27.00 20250319 5040 77.58 20250203 12260 -27.00 20250319 5040 77.58 20250203 2.10 Y 413390 500 57 억 332415 N N 6709 N 00 N
3 20250411 151208 57 100.00 KOSDAQ 기계·장비 N N N N N 8920 150 2 1.71 2851307130 325827 54.46 8780 8960 8430 11400 6140 8770 8750.98 2.87 0 -1913 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 1033 14.67 1.80 12 2.81 608.00 4963.00 12260 20250319 -27.24 5040 20250203 76.98 12260 -27.24 20250319 5040 76.98 20250203 12260 -27.24 20250319 5040 76.98 20250203 2.10 Y 413390 500 57 억 332415 N N 1219 N 00 N
4 20250411 141206 57 100.00 KOSDAQ 기계·장비 N N N N N 8870 100 2 1.14 2301563810 264205 44.16 8780 8940 8430 11400 6140 8770 8711.28 2.87 0 -3282 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 1027 14.59 1.79 12 2.28 608.00 4963.00 12260 20250319 -27.65 5040 20250203 75.99 12260 -27.65 20250319 5040 75.99 20250203 12260 -27.65 20250319 5040 75.99 20250203 2.10 Y 413390 500 57 억 332415 N N 1219 N 00 N
5 20250411 131208 57 100.00 KOSDAQ 기계·장비 N N N N N 8850 80 2 0.91 1966864750 226526 37.86 8780 8900 8430 11400 6140 8770 8682.73 2.87 0 -445 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 1025 14.56 1.78 12 1.96 608.00 4963.00 12260 20250319 -27.81 5040 20250203 75.60 12260 -27.81 20250319 5040 75.60 20250203 12260 -27.81 20250319 5040 75.60 20250203 2.10 Y 413390 500 57 억 332415 N N 1219 N 00 N
6 20250411 121208 57 100.00 KOSDAQ 기계·장비 N N N N N 8790 20 2 0.23 1595729840 184535 30.84 8780 8850 8430 11400 6140 8770 8647.30 2.87 0 -4261 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 1018 14.46 1.77 12 1.59 608.00 4963.00 12260 20250319 -28.30 5040 20250203 74.40 12260 -28.30 20250319 5040 74.40 20250203 12260 -28.30 20250319 5040 74.40 20250203 2.10 Y 413390 500 57 억 332415 N N 1219 N 00 N
7 20250411 111208 57 100.00 KOSDAQ 기계·장비 N N N N N 8720 -50 5 -0.57 1145149270 133078 22.24 8780 8800 8430 11400 6140 8770 8605.10 2.87 0 -9702 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 1010 14.34 1.76 12 1.15 608.00 4963.00 12260 20250319 -28.87 5040 20250203 73.02 12260 -28.87 20250319 5040 73.02 20250203 12260 -28.87 20250319 5040 73.02 20250203 2.10 Y 413390 500 57 억 332415 N N 1219 N 00 N
8 20250411 101212 57 100.00 KOSDAQ 기계·장비 N N N N N 8480 -290 5 -3.31 898875180 104498 17.47 8780 8800 8430 11400 6140 8770 8601.84 2.87 0 -10113 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 982 13.95 1.71 12 0.90 608.00 4963.00 12260 20250319 -30.83 5040 20250203 68.25 12260 -30.83 20250319 5040 68.25 20250203 12260 -30.83 20250319 5040 68.25 20250203 2.10 Y 413390 500 57 억 332415 N N 1219 N 00 N
9 20250411 091215 57 100.00 KOSDAQ 기계·장비 N N N N N 8710 -60 5 -0.68 315826260 36320 6.07 8780 8800 8500 11400 6140 8770 8695.65 2.87 0 1183 9230 9000 8730 8500 8230 9115 8615 58 2630 500 5610 10 1 11580180 1009 14.33 1.75 12 0.31 608.00 4963.00 12260 20250319 -28.96 5040 20250203 72.82 12260 -28.96 20250319 5040 72.82 20250203 12260 -28.96 20250319 5040 72.82 20250203 2.10 Y 413390 500 57 억 332415 N N 1219 N 00 N
10 20250410 161201 57 100.00 KOSDAQ 기계·장비 N N N N N 8770 690 2 8.54 5106676310 588251 134.39 8670 8960 8460 10500 5660 8080 8680.95 2.31 0 64429 8780 8430 8240 7890 7700 8335 7795 58 2420 500 5170 10 1 11580180 1016 14.42 1.77 12 5.08 608.00 4963.00 12260 20250319 -28.47 5040 20250203 74.01 12260 -28.47 20250319 5040 74.01 20250203 12260 -28.47 20250319 5040 74.01 20250203 2.19 Y 413390 500 57 억 267877 N N 1219 N 00 N
11 20250410 151208 57 100.00 KOSDAQ 기계·장비 N N N N N 8740 660 2 8.17 4933860020 568512 129.88 8670 8960 8460 10500 5660 8080 8678.55 2.31 0 57324 8780 8430 8240 7890 7700 8335 7795 58 2420 500 5170 10 1 11580180 1012 14.38 1.76 12 4.91 608.00 4963.00 12260 20250319 -28.71 5040 20250203 73.41 12260 -28.71 20250319 5040 73.41 20250203 12260 -28.71 20250319 5040 73.41 20250203 2.19 Y 413390 500 57 억 267877 N N 227 N 00 N
12 20250410 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 720 2 8.91 4105888850 474073 108.31 8670 8960 8460 10500 5660 8080 8660.88 2.31 0 34215 8780 8430 8240 7890 7700 8335 7795 58 2420 500 5170 10 1 11580180 1019 14.47 1.77 12 4.09 608.00 4963.00 12260 20250319 -28.22 5040 20250203 74.60 12260 -28.22 20250319 5040 74.60 20250203 12260 -28.22 20250319 5040 74.60 20250203 2.19 Y 413390 500 57 억 267877 N N 227 N 00 N