ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013810/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
20250414,160300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,10,2,0.29,450259270,130296,81.57,3440,3485,3415,4470,2410,3440,3455.66,5.31,0,13292,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,506,-30.53,1.16,12,0.89,-113.00,2983.00,5530,20241031,-37.61,2955,20240712,16.75,4295,-19.67,20250123,3130,10.22,20250407,5530,-37.61,20241031,2955,16.75,20240712,1.99,Y,013810,500,73 억,,778862,N,N,7714,N,00,N
20250414,150302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,25,2,0.73,429678980,124339,77.84,3440,3485,3415,4470,2410,3440,3455.71,5.31,0,11584,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,508,-30.66,1.16,12,0.85,-113.00,2983.00,5530,20241031,-37.34,2955,20240712,17.26,4295,-19.32,20250123,3130,10.70,20250407,5530,-37.34,20241031,2955,17.26,20240712,1.99,Y,013810,500,73 억,,778862,N,N,6266,N,00,N
20250414,140301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3460,20,2,0.58,379043455,109708,68.68,3440,3485,3415,4470,2410,3440,3455.02,5.31,0,7166,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,507,-30.62,1.16,12,0.75,-113.00,2983.00,5530,20241031,-37.43,2955,20240712,17.09,4295,-19.44,20250123,3130,10.54,20250407,5530,-37.43,20241031,2955,17.09,20240712,1.99,Y,013810,500,73 억,,778862,N,N,6266,N,00,N
20250414,130302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3470,30,2,0.87,359734370,104134,65.19,3440,3485,3415,4470,2410,3440,3454.53,5.31,0,5822,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,509,-30.71,1.16,12,0.71,-113.00,2983.00,5530,20241031,-37.25,2955,20240712,17.43,4295,-19.21,20250123,3130,10.86,20250407,5530,-37.25,20241031,2955,17.43,20240712,1.99,Y,013810,500,73 억,,778862,N,N,6266,N,00,N
20250414,120302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,25,2,0.73,260866090,75583,47.32,3440,3485,3415,4470,2410,3440,3451.39,5.31,0,5156,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,508,-30.66,1.16,12,0.52,-113.00,2983.00,5530,20241031,-37.34,2955,20240712,17.26,4295,-19.32,20250123,3130,10.70,20250407,5530,-37.34,20241031,2955,17.26,20240712,1.99,Y,013810,500,73 억,,778862,N,N,6266,N,00,N
20250414,110300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,15,2,0.44,200807420,58161,36.41,3440,3485,3415,4470,2410,3440,3452.61,5.31,0,8358,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,506,-30.58,1.16,12,0.40,-113.00,2983.00,5530,20241031,-37.52,2955,20240712,16.92,4295,-19.56,20250123,3130,10.38,20250407,5530,-37.52,20241031,2955,16.92,20240712,1.99,Y,013810,500,73 억,,778862,N,N,6266,N,00,N
20250414,100302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,10,2,0.29,120397700,34853,21.82,3440,3485,3415,4470,2410,3440,3454.44,5.31,0,442,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,506,-30.53,1.16,12,0.24,-113.00,2983.00,5530,20241031,-37.61,2955,20240712,16.75,4295,-19.67,20250123,3130,10.22,20250407,5530,-37.61,20241031,2955,16.75,20240712,1.99,Y,013810,500,73 억,,778862,N,N,6266,N,00,N
20250414,090302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3415,-25,5,-0.73,14156605,4126,2.58,3440,3440,3415,4470,2410,3440,3431.07,5.31,0,1130,3543,3491,3433,3381,3323,3462,3352,73,1030,500,2200,5,1,14655470,500,-30.22,1.14,12,0.03,-113.00,2983.00,5530,20241031,-38.25,2955,20240712,15.57,4295,-20.49,20250123,3130,9.11,20250407,5530,-38.25,20241031,2955,15.57,20240712,1.99,Y,013810,500,73 억,,778862,N,N,6266,N,00,N
20250411,160259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3440,-75,5,-2.13,538883588,157385,53.12,3485,3485,3375,4565,2465,3515,3423.30,5.22,0,13759,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,504,-30.44,1.15,12,1.07,-113.00,2983.00,5530,20241031,-37.79,2955,20240712,16.41,4295,-19.91,20250123,3130,9.90,20250407,5530,-37.79,20241031,2955,16.41,20240712,2.03,Y,013810,500,73 억,,765177,N,N,6266,N,00,N
20250411,150301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,-80,5,-2.28,504968768,147520,49.79,3485,3485,3375,4565,2465,3515,3422.36,5.22,0,15393,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,503,-30.40,1.15,12,1.01,-113.00,2983.00,5530,20241031,-37.88,2955,20240712,16.24,4295,-20.02,20250123,3130,9.74,20250407,5530,-37.88,20241031,2955,16.24,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,N,00,N
20250411,140301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,-80,5,-2.28,480095818,140285,47.35,3485,3485,3375,4565,2465,3515,3421.56,5.22,0,14555,3665,3590,3450,3375,3235,3627,3412,73,1050,500,2240,5,1,14655470,503,-30.40,1.15,12,0.96,-113.00,2983.00,5530,20241031,-37.88,2955,20240712,16.24,4295,-20.02,20250123,3130,9.74,20250407,5530,-37.88,20241031,2955,16.24,20240712,2.03,Y,013810,500,73 억,,765177,N,N,1992,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 20250414 160300 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 10 2 0.29 450259270 130296 81.57 3440 3485 3415 4470 2410 3440 3455.66 5.31 0 13292 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 506 -30.53 1.16 12 0.89 -113.00 2983.00 5530 20241031 -37.61 2955 20240712 16.75 4295 -19.67 20250123 3130 10.22 20250407 5530 -37.61 20241031 2955 16.75 20240712 1.99 Y 013810 500 73 억 778862 N N 7714 N 00 N
3 20250414 150302 57 100.00 KOSDAQ 기계·장비 N N N N N 3465 25 2 0.73 429678980 124339 77.84 3440 3485 3415 4470 2410 3440 3455.71 5.31 0 11584 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 508 -30.66 1.16 12 0.85 -113.00 2983.00 5530 20241031 -37.34 2955 20240712 17.26 4295 -19.32 20250123 3130 10.70 20250407 5530 -37.34 20241031 2955 17.26 20240712 1.99 Y 013810 500 73 억 778862 N N 6266 N 00 N
4 20250414 140301 57 100.00 KOSDAQ 기계·장비 N N N N N 3460 20 2 0.58 379043455 109708 68.68 3440 3485 3415 4470 2410 3440 3455.02 5.31 0 7166 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 507 -30.62 1.16 12 0.75 -113.00 2983.00 5530 20241031 -37.43 2955 20240712 17.09 4295 -19.44 20250123 3130 10.54 20250407 5530 -37.43 20241031 2955 17.09 20240712 1.99 Y 013810 500 73 억 778862 N N 6266 N 00 N
5 20250414 130302 57 100.00 KOSDAQ 기계·장비 N N N N N 3470 30 2 0.87 359734370 104134 65.19 3440 3485 3415 4470 2410 3440 3454.53 5.31 0 5822 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 509 -30.71 1.16 12 0.71 -113.00 2983.00 5530 20241031 -37.25 2955 20240712 17.43 4295 -19.21 20250123 3130 10.86 20250407 5530 -37.25 20241031 2955 17.43 20240712 1.99 Y 013810 500 73 억 778862 N N 6266 N 00 N
6 20250414 120302 57 100.00 KOSDAQ 기계·장비 N N N N N 3465 25 2 0.73 260866090 75583 47.32 3440 3485 3415 4470 2410 3440 3451.39 5.31 0 5156 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 508 -30.66 1.16 12 0.52 -113.00 2983.00 5530 20241031 -37.34 2955 20240712 17.26 4295 -19.32 20250123 3130 10.70 20250407 5530 -37.34 20241031 2955 17.26 20240712 1.99 Y 013810 500 73 억 778862 N N 6266 N 00 N
7 20250414 110300 57 100.00 KOSDAQ 기계·장비 N N N N N 3455 15 2 0.44 200807420 58161 36.41 3440 3485 3415 4470 2410 3440 3452.61 5.31 0 8358 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 506 -30.58 1.16 12 0.40 -113.00 2983.00 5530 20241031 -37.52 2955 20240712 16.92 4295 -19.56 20250123 3130 10.38 20250407 5530 -37.52 20241031 2955 16.92 20240712 1.99 Y 013810 500 73 억 778862 N N 6266 N 00 N
8 20250414 100302 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 10 2 0.29 120397700 34853 21.82 3440 3485 3415 4470 2410 3440 3454.44 5.31 0 442 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 506 -30.53 1.16 12 0.24 -113.00 2983.00 5530 20241031 -37.61 2955 20240712 16.75 4295 -19.67 20250123 3130 10.22 20250407 5530 -37.61 20241031 2955 16.75 20240712 1.99 Y 013810 500 73 억 778862 N N 6266 N 00 N
9 20250414 090302 57 100.00 KOSDAQ 기계·장비 N N N N N 3415 -25 5 -0.73 14156605 4126 2.58 3440 3440 3415 4470 2410 3440 3431.07 5.31 0 1130 3543 3491 3433 3381 3323 3462 3352 73 1030 500 2200 5 1 14655470 500 -30.22 1.14 12 0.03 -113.00 2983.00 5530 20241031 -38.25 2955 20240712 15.57 4295 -20.49 20250123 3130 9.11 20250407 5530 -38.25 20241031 2955 15.57 20240712 1.99 Y 013810 500 73 억 778862 N N 6266 N 00 N
10 20250411 160259 57 100.00 KOSDAQ 기계·장비 N N N N N 3440 -75 5 -2.13 538883588 157385 53.12 3485 3485 3375 4565 2465 3515 3423.30 5.22 0 13759 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 504 -30.44 1.15 12 1.07 -113.00 2983.00 5530 20241031 -37.79 2955 20240712 16.41 4295 -19.91 20250123 3130 9.90 20250407 5530 -37.79 20241031 2955 16.41 20240712 2.03 Y 013810 500 73 억 765177 N N 6266 N 00 N
11 20250411 150301 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 -80 5 -2.28 504968768 147520 49.79 3485 3485 3375 4565 2465 3515 3422.36 5.22 0 15393 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 503 -30.40 1.15 12 1.01 -113.00 2983.00 5530 20241031 -37.88 2955 20240712 16.24 4295 -20.02 20250123 3130 9.74 20250407 5530 -37.88 20241031 2955 16.24 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N
12 20250411 140301 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 -80 5 -2.28 480095818 140285 47.35 3485 3485 3375 4565 2465 3515 3421.56 5.22 0 14555 3665 3590 3450 3375 3235 3627 3412 73 1050 500 2240 5 1 14655470 503 -30.40 1.15 12 0.96 -113.00 2983.00 5530 20241031 -37.88 2955 20240712 16.24 4295 -20.02 20250123 3130 9.74 20250407 5530 -37.88 20241031 2955 16.24 20240712 2.03 Y 013810 500 73 억 765177 N N 1992 N 00 N