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
451220/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
20250411,161223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,210,2,2.03,1875105920,179508,63.21,10130,10790,10110,13410,7230,10320,10445.40,0.55,0,11382,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,829,-22.94,2.88,12,2.28,-459.00,3660.00,31350,20240405,-66.41,6110,20241209,72.34,13920,-24.35,20250331,7690,36.93,20250102,26200,-59.81,20240416,6110,72.34,20241209,2.45,Y,451220,500,39 억,,43087,N,N,4562,N,00,N
20250411,151235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,270,2,2.62,1770308980,169578,59.71,10130,10790,10110,13410,7230,10320,10439.50,0.55,0,8690,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,834,-23.07,2.89,12,2.15,-459.00,3660.00,31350,20240405,-66.22,6110,20241209,73.32,13920,-23.92,20250331,7690,37.71,20250102,26200,-59.58,20240416,6110,73.32,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250411,141233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,260,2,2.52,1618164395,155208,54.65,10130,10790,10110,13410,7230,10320,10425.78,0.55,0,3445,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,833,-23.05,2.89,12,1.97,-459.00,3660.00,31350,20240405,-66.25,6110,20241209,73.16,13920,-23.99,20250331,7690,37.58,20250102,26200,-59.62,20240416,6110,73.16,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250411,131235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,130,2,1.26,862330435,84090,29.61,10130,10450,10110,13410,7230,10320,10254.85,0.55,0,12331,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,823,-22.77,2.86,12,1.07,-459.00,3660.00,31350,20240405,-66.67,6110,20241209,71.03,13920,-24.93,20250331,7690,35.89,20250102,26200,-60.11,20240416,6110,71.03,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250411,121236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,80,2,0.78,755051435,73794,25.98,10130,10420,10110,13410,7230,10320,10231.88,0.55,0,9034,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,819,-22.66,2.84,12,0.94,-459.00,3660.00,31350,20240405,-66.83,6110,20241209,70.21,13920,-25.29,20250331,7690,35.24,20250102,26200,-60.31,20240416,6110,70.21,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250411,111235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,-60,5,-0.58,587972175,57652,20.30,10130,10380,10110,13410,7230,10320,10198.64,0.55,0,3992,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,808,-22.35,2.80,12,0.73,-459.00,3660.00,31350,20240405,-67.27,6110,20241209,67.92,13920,-26.29,20250331,7690,33.42,20250102,26200,-60.84,20240416,6110,67.92,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250411,101239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,-110,5,-1.07,441447835,43247,15.23,10130,10380,10110,13410,7230,10320,10207.59,0.55,0,3854,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,804,-22.24,2.79,12,0.55,-459.00,3660.00,31350,20240405,-67.43,6110,20241209,67.10,13920,-26.65,20250331,7690,32.77,20250102,26200,-61.03,20240416,6110,67.10,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250411,091242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-100,5,-0.97,205526735,20117,7.08,10130,10380,10110,13410,7230,10320,10216.56,0.55,0,8615,11093,10706,10513,10126,9933,10610,10030,39,3090,500,6390,10,1,7874611,805,-22.27,2.79,12,0.26,-459.00,3660.00,31350,20240405,-67.40,6110,20241209,67.27,13920,-26.58,20250331,7690,32.90,20250102,26200,-60.99,20240416,6110,67.27,20241209,2.45,Y,451220,500,39 억,,43087,N,N,2367,N,00,N
20250410,161228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,330,2,3.30,2949592540,280194,214.84,10700,10900,10320,12980,7000,9990,10528.80,0.48,0,5156,10450,10220,10000,9770,9550,10335,9885,39,2990,500,6190,10,1,7874611,813,-22.48,2.82,12,3.56,-459.00,3660.00,31350,20240405,-67.08,6110,20241209,68.90,13920,-25.86,20250331,7690,34.20,20250102,26200,-60.61,20240416,6110,68.90,20241209,2.40,Y,451220,500,39 억,,37552,N,N,2367,N,00,N
20250410,151235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,390,2,3.90,2805807740,266286,204.18,10700,10900,10340,12980,7000,9990,10536.82,0.48,0,3858,10450,10220,10000,9770,9550,10335,9885,39,2990,500,6190,10,1,7874611,817,-22.61,2.84,12,3.38,-459.00,3660.00,31350,20240405,-66.89,6110,20241209,69.89,13920,-25.43,20250331,7690,34.98,20250102,26200,-60.38,20240416,6110,69.89,20241209,2.40,Y,451220,500,39 억,,37552,N,N,3975,N,00,N
20250410,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,410,2,4.10,2644535885,250756,192.27,10700,10900,10340,12980,7000,9990,10546.25,0.48,0,3765,10450,10220,10000,9770,9550,10335,9885,39,2990,500,6190,10,1,7874611,819,-22.66,2.84,12,3.18,-459.00,3660.00,31350,20240405,-66.83,6110,20241209,70.21,13920,-25.29,20250331,7690,35.24,20250102,26200,-60.31,20240416,6110,70.21,20241209,2.40,Y,451220,500,39 억,,37552,N,N,3975,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 161223 57 100.00 KOSDAQ 기계·장비 N N N N N 10530 210 2 2.03 1875105920 179508 63.21 10130 10790 10110 13410 7230 10320 10445.40 0.55 0 11382 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 829 -22.94 2.88 12 2.28 -459.00 3660.00 31350 20240405 -66.41 6110 20241209 72.34 13920 -24.35 20250331 7690 36.93 20250102 26200 -59.81 20240416 6110 72.34 20241209 2.45 Y 451220 500 39 억 43087 N N 4562 N 00 N
3 20250411 151235 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 270 2 2.62 1770308980 169578 59.71 10130 10790 10110 13410 7230 10320 10439.50 0.55 0 8690 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 834 -23.07 2.89 12 2.15 -459.00 3660.00 31350 20240405 -66.22 6110 20241209 73.32 13920 -23.92 20250331 7690 37.71 20250102 26200 -59.58 20240416 6110 73.32 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
4 20250411 141233 57 100.00 KOSDAQ 기계·장비 N N N N N 10580 260 2 2.52 1618164395 155208 54.65 10130 10790 10110 13410 7230 10320 10425.78 0.55 0 3445 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 833 -23.05 2.89 12 1.97 -459.00 3660.00 31350 20240405 -66.25 6110 20241209 73.16 13920 -23.99 20250331 7690 37.58 20250102 26200 -59.62 20240416 6110 73.16 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
5 20250411 131235 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 130 2 1.26 862330435 84090 29.61 10130 10450 10110 13410 7230 10320 10254.85 0.55 0 12331 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 823 -22.77 2.86 12 1.07 -459.00 3660.00 31350 20240405 -66.67 6110 20241209 71.03 13920 -24.93 20250331 7690 35.89 20250102 26200 -60.11 20240416 6110 71.03 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
6 20250411 121236 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 80 2 0.78 755051435 73794 25.98 10130 10420 10110 13410 7230 10320 10231.88 0.55 0 9034 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 819 -22.66 2.84 12 0.94 -459.00 3660.00 31350 20240405 -66.83 6110 20241209 70.21 13920 -25.29 20250331 7690 35.24 20250102 26200 -60.31 20240416 6110 70.21 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
7 20250411 111235 57 100.00 KOSDAQ 기계·장비 N N N N N 10260 -60 5 -0.58 587972175 57652 20.30 10130 10380 10110 13410 7230 10320 10198.64 0.55 0 3992 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 808 -22.35 2.80 12 0.73 -459.00 3660.00 31350 20240405 -67.27 6110 20241209 67.92 13920 -26.29 20250331 7690 33.42 20250102 26200 -60.84 20240416 6110 67.92 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
8 20250411 101239 57 100.00 KOSDAQ 기계·장비 N N N N N 10210 -110 5 -1.07 441447835 43247 15.23 10130 10380 10110 13410 7230 10320 10207.59 0.55 0 3854 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 804 -22.24 2.79 12 0.55 -459.00 3660.00 31350 20240405 -67.43 6110 20241209 67.10 13920 -26.65 20250331 7690 32.77 20250102 26200 -61.03 20240416 6110 67.10 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
9 20250411 091242 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 -100 5 -0.97 205526735 20117 7.08 10130 10380 10110 13410 7230 10320 10216.56 0.55 0 8615 11093 10706 10513 10126 9933 10610 10030 39 3090 500 6390 10 1 7874611 805 -22.27 2.79 12 0.26 -459.00 3660.00 31350 20240405 -67.40 6110 20241209 67.27 13920 -26.58 20250331 7690 32.90 20250102 26200 -60.99 20240416 6110 67.27 20241209 2.45 Y 451220 500 39 억 43087 N N 2367 N 00 N
10 20250410 161228 57 100.00 KOSDAQ 기계·장비 N N N N N 10320 330 2 3.30 2949592540 280194 214.84 10700 10900 10320 12980 7000 9990 10528.80 0.48 0 5156 10450 10220 10000 9770 9550 10335 9885 39 2990 500 6190 10 1 7874611 813 -22.48 2.82 12 3.56 -459.00 3660.00 31350 20240405 -67.08 6110 20241209 68.90 13920 -25.86 20250331 7690 34.20 20250102 26200 -60.61 20240416 6110 68.90 20241209 2.40 Y 451220 500 39 억 37552 N N 2367 N 00 N
11 20250410 151235 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 390 2 3.90 2805807740 266286 204.18 10700 10900 10340 12980 7000 9990 10536.82 0.48 0 3858 10450 10220 10000 9770 9550 10335 9885 39 2990 500 6190 10 1 7874611 817 -22.61 2.84 12 3.38 -459.00 3660.00 31350 20240405 -66.89 6110 20241209 69.89 13920 -25.43 20250331 7690 34.98 20250102 26200 -60.38 20240416 6110 69.89 20241209 2.40 Y 451220 500 39 억 37552 N N 3975 N 00 N
12 20250410 141230 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 410 2 4.10 2644535885 250756 192.27 10700 10900 10340 12980 7000 9990 10546.25 0.48 0 3765 10450 10220 10000 9770 9550 10335 9885 39 2990 500 6190 10 1 7874611 819 -22.66 2.84 12 3.18 -459.00 3660.00 31350 20240405 -66.83 6110 20241209 70.21 13920 -25.29 20250331 7690 35.24 20250102 26200 -60.31 20240416 6110 70.21 20241209 2.40 Y 451220 500 39 억 37552 N N 3975 N 00 N