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
040910/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
20250414,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,65,2,1.61,103268647,25375,75.78,4080,4150,4005,5250,2835,4045,4069.70,4.00,0,907,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,763,-2.70,0.62,12,0.14,-1523.00,6590.00,11580,20240408,-64.51,3800,20250409,8.16,7370,-44.23,20250210,3800,8.16,20250409,10290,-60.06,20240524,3800,8.16,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2849,N,00,N
20250414,150442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,65,2,1.61,100272607,24646,73.60,4080,4150,4005,5250,2835,4045,4068.51,4.00,0,1137,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,763,-2.70,0.62,12,0.13,-1523.00,6590.00,11580,20240408,-64.51,3800,20250409,8.16,7370,-44.23,20250210,3800,8.16,20250409,10290,-60.06,20240524,3800,8.16,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2648,N,00,N
20250414,140441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,50,2,1.24,89960867,22135,66.10,4080,4110,4005,5250,2835,4045,4064.19,4.00,0,1124,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,761,-2.69,0.62,12,0.12,-1523.00,6590.00,11580,20240408,-64.64,3800,20250409,7.76,7370,-44.44,20250210,3800,7.76,20250409,10290,-60.20,20240524,3800,7.76,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2648,N,00,N
20250414,130441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,50,2,1.24,85436862,21031,62.80,4080,4110,4005,5250,2835,4045,4062.43,4.00,0,461,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,761,-2.69,0.62,12,0.11,-1523.00,6590.00,11580,20240408,-64.64,3800,20250409,7.76,7370,-44.44,20250210,3800,7.76,20250409,10290,-60.20,20240524,3800,7.76,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2648,N,00,N
20250414,120443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,30,2,0.74,74569157,18366,54.85,4080,4110,4005,5250,2835,4045,4060.17,4.00,0,97,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,757,-2.68,0.62,12,0.10,-1523.00,6590.00,11580,20240408,-64.81,3800,20250409,7.24,7370,-44.71,20250210,3800,7.24,20250409,10290,-60.40,20240524,3800,7.24,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2648,N,00,N
20250414,110440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,-5,5,-0.12,66282237,16321,48.74,4080,4110,4005,5250,2835,4045,4061.16,4.00,0,131,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,750,-2.65,0.61,12,0.09,-1523.00,6590.00,11580,20240408,-65.11,3800,20250409,6.32,7370,-45.18,20250210,3800,6.32,20250409,10290,-60.74,20240524,3800,6.32,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2648,N,00,N
20250414,100442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,35,2,0.87,43509702,10700,31.95,4080,4110,4005,5250,2835,4045,4066.33,4.00,0,442,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,758,-2.68,0.62,12,0.06,-1523.00,6590.00,11580,20240408,-64.77,3800,20250409,7.37,7370,-44.64,20250210,3800,7.37,20250409,10290,-60.35,20240524,3800,7.37,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2648,N,00,N
20250414,090442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,0,3,0.00,3870645,953,2.85,4080,4100,4040,5250,2835,4045,4061.54,4.00,0,-155,4171,4107,4016,3952,3861,4140,3985,93,1205,500,2420,5,1,18574275,751,-2.66,0.61,12,0.01,-1523.00,6590.00,11580,20240408,-65.07,3800,20250409,6.45,7370,-45.12,20250210,3800,6.45,20250409,10290,-60.69,20240524,3800,6.45,20250409,1.39,Y,040910,500,92 억,,742959,N,N,2648,N,00,N
20250411,160437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,0,3,0.00,132602605,33172,77.87,3990,4080,3925,5250,2835,4045,3997.43,3.93,0,10374,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,751,-2.66,0.61,12,0.18,-1523.00,6590.00,11580,20240408,-65.07,3800,20250409,6.45,7370,-45.12,20250210,3800,6.45,20250409,10290,-60.69,20240524,3800,6.45,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2648,N,00,N
20250411,150441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,20,2,0.49,127007920,31793,74.63,3990,4080,3925,5250,2835,4045,3994.84,3.93,0,10576,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,755,-2.67,0.62,12,0.17,-1523.00,6590.00,11580,20240408,-64.90,3800,20250409,6.97,7370,-44.84,20250210,3800,6.97,20250409,10290,-60.50,20240524,3800,6.97,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,N,00,N
20250411,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,15,2,0.37,110183605,27630,64.86,3990,4075,3925,5250,2835,4045,3987.83,3.93,0,11003,4255,4150,4025,3920,3795,4202,3972,93,1205,500,2420,5,1,18574275,754,-2.67,0.62,12,0.15,-1523.00,6590.00,11580,20240408,-64.94,3800,20250409,6.84,7370,-44.91,20250210,3800,6.84,20250409,10290,-60.54,20240524,3800,6.84,20250409,1.42,Y,040910,500,92 억,,730647,N,N,2695,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 160439 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 65 2 1.61 103268647 25375 75.78 4080 4150 4005 5250 2835 4045 4069.70 4.00 0 907 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 763 -2.70 0.62 12 0.14 -1523.00 6590.00 11580 20240408 -64.51 3800 20250409 8.16 7370 -44.23 20250210 3800 8.16 20250409 10290 -60.06 20240524 3800 8.16 20250409 1.39 Y 040910 500 92 억 742959 N N 2849 N 00 N
3 20250414 150442 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 65 2 1.61 100272607 24646 73.60 4080 4150 4005 5250 2835 4045 4068.51 4.00 0 1137 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 763 -2.70 0.62 12 0.13 -1523.00 6590.00 11580 20240408 -64.51 3800 20250409 8.16 7370 -44.23 20250210 3800 8.16 20250409 10290 -60.06 20240524 3800 8.16 20250409 1.39 Y 040910 500 92 억 742959 N N 2648 N 00 N
4 20250414 140441 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 50 2 1.24 89960867 22135 66.10 4080 4110 4005 5250 2835 4045 4064.19 4.00 0 1124 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 761 -2.69 0.62 12 0.12 -1523.00 6590.00 11580 20240408 -64.64 3800 20250409 7.76 7370 -44.44 20250210 3800 7.76 20250409 10290 -60.20 20240524 3800 7.76 20250409 1.39 Y 040910 500 92 억 742959 N N 2648 N 00 N
5 20250414 130441 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 50 2 1.24 85436862 21031 62.80 4080 4110 4005 5250 2835 4045 4062.43 4.00 0 461 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 761 -2.69 0.62 12 0.11 -1523.00 6590.00 11580 20240408 -64.64 3800 20250409 7.76 7370 -44.44 20250210 3800 7.76 20250409 10290 -60.20 20240524 3800 7.76 20250409 1.39 Y 040910 500 92 억 742959 N N 2648 N 00 N
6 20250414 120443 57 100.00 KOSDAQ 기계·장비 N N N N N 4075 30 2 0.74 74569157 18366 54.85 4080 4110 4005 5250 2835 4045 4060.17 4.00 0 97 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 757 -2.68 0.62 12 0.10 -1523.00 6590.00 11580 20240408 -64.81 3800 20250409 7.24 7370 -44.71 20250210 3800 7.24 20250409 10290 -60.40 20240524 3800 7.24 20250409 1.39 Y 040910 500 92 억 742959 N N 2648 N 00 N
7 20250414 110440 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 -5 5 -0.12 66282237 16321 48.74 4080 4110 4005 5250 2835 4045 4061.16 4.00 0 131 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 750 -2.65 0.61 12 0.09 -1523.00 6590.00 11580 20240408 -65.11 3800 20250409 6.32 7370 -45.18 20250210 3800 6.32 20250409 10290 -60.74 20240524 3800 6.32 20250409 1.39 Y 040910 500 92 억 742959 N N 2648 N 00 N
8 20250414 100442 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 35 2 0.87 43509702 10700 31.95 4080 4110 4005 5250 2835 4045 4066.33 4.00 0 442 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 758 -2.68 0.62 12 0.06 -1523.00 6590.00 11580 20240408 -64.77 3800 20250409 7.37 7370 -44.64 20250210 3800 7.37 20250409 10290 -60.35 20240524 3800 7.37 20250409 1.39 Y 040910 500 92 억 742959 N N 2648 N 00 N
9 20250414 090442 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 0 3 0.00 3870645 953 2.85 4080 4100 4040 5250 2835 4045 4061.54 4.00 0 -155 4171 4107 4016 3952 3861 4140 3985 93 1205 500 2420 5 1 18574275 751 -2.66 0.61 12 0.01 -1523.00 6590.00 11580 20240408 -65.07 3800 20250409 6.45 7370 -45.12 20250210 3800 6.45 20250409 10290 -60.69 20240524 3800 6.45 20250409 1.39 Y 040910 500 92 억 742959 N N 2648 N 00 N
10 20250411 160437 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 0 3 0.00 132602605 33172 77.87 3990 4080 3925 5250 2835 4045 3997.43 3.93 0 10374 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 751 -2.66 0.61 12 0.18 -1523.00 6590.00 11580 20240408 -65.07 3800 20250409 6.45 7370 -45.12 20250210 3800 6.45 20250409 10290 -60.69 20240524 3800 6.45 20250409 1.42 Y 040910 500 92 억 730647 N N 2648 N 00 N
11 20250411 150441 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 20 2 0.49 127007920 31793 74.63 3990 4080 3925 5250 2835 4045 3994.84 3.93 0 10576 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 755 -2.67 0.62 12 0.17 -1523.00 6590.00 11580 20240408 -64.90 3800 20250409 6.97 7370 -44.84 20250210 3800 6.97 20250409 10290 -60.50 20240524 3800 6.97 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N
12 20250411 140440 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 15 2 0.37 110183605 27630 64.86 3990 4075 3925 5250 2835 4045 3987.83 3.93 0 11003 4255 4150 4025 3920 3795 4202 3972 93 1205 500 2420 5 1 18574275 754 -2.67 0.62 12 0.15 -1523.00 6590.00 11580 20240408 -64.94 3800 20250409 6.84 7370 -44.91 20250210 3800 6.84 20250409 10290 -60.54 20240524 3800 6.84 20250409 1.42 Y 040910 500 92 억 730647 N N 2695 N 00 N