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
412540/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
20250414,161201,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250414,151212,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250414,141212,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250414,131209,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250414,121212,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250414,111205,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250414,101208,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250414,091209,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.82,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250411,161156,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.87,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250411,151207,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.87,Y,412540,500,103 억,,161729,N,N,0,N,00,N
20250411,141205,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.87,Y,412540,500,103 억,,161729,N,N,0,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 161201 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
3 20250414 151212 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
4 20250414 141212 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
5 20250414 131209 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
6 20250414 121212 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
7 20250414 111205 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
8 20250414 101208 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
9 20250414 091209 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.82 Y 412540 500 103 억 161729 N N 0 N 00 N
10 20250411 161156 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.87 Y 412540 500 103 억 161729 N N 0 N 00 N
11 20250411 151207 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.87 Y 412540 500 103 억 161729 N N 0 N 00 N
12 20250411 141205 58 100.00 KOSDAQ 기계·장비 N N N N N 3935 0 3 0.00 0 0 0.00 0 0 0 5110 2755 3935 0.00 0.79 0 0 3935 3935 3935 3935 3935 3935 3935 103 1175 500 0 5 1 20600665 811 -0.64 -4.27 12 0.00 -6125.00 -921.00 41200 20240430 -90.45 3845 20250404 2.34 8340 -52.82 20250224 3845 2.34 20250404 41200 -90.45 20240430 3845 2.34 20250404 0.87 Y 412540 500 103 억 161729 N N 0 N 00 N