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
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
20250414,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,300,2,3.35,3552993940,387380,111.51,9200,9310,8970,11630,6270,8950,9171.70,2.87,0,-10148,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1071,15.21,1.86,12,3.35,608.00,4963.00,12260,20250319,-24.55,5040,20250203,83.53,12260,-24.55,20250319,5040,83.53,20250203,12260,-24.55,20250319,5040,83.53,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6608,N,00,N
20250414,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,300,2,3.35,3222709625,351763,101.26,9200,9310,8970,11630,6270,8950,9161.59,2.87,0,-1973,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1071,15.21,1.86,12,3.04,608.00,4963.00,12260,20250319,-24.55,5040,20250203,83.53,12260,-24.55,20250319,5040,83.53,20250203,12260,-24.55,20250319,5040,83.53,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6709,N,00,N
20250414,141213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,220,2,2.46,2828204615,308950,88.93,9200,9310,8970,11630,6270,8950,9154.25,2.87,0,735,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1062,15.08,1.85,12,2.67,608.00,4963.00,12260,20250319,-25.20,5040,20250203,81.94,12260,-25.20,20250319,5040,81.94,20250203,12260,-25.20,20250319,5040,81.94,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6709,N,00,N
20250414,131210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,260,2,2.91,2585584175,282469,81.31,9200,9310,8970,11630,6270,8950,9153.51,2.87,0,-1996,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1067,15.15,1.86,12,2.44,608.00,4963.00,12260,20250319,-24.88,5040,20250203,82.74,12260,-24.88,20250319,5040,82.74,20250203,12260,-24.88,20250319,5040,82.74,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6709,N,00,N
20250414,121213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,240,2,2.68,2294660195,250902,72.22,9200,9310,8970,11630,6270,8950,9145.64,2.87,0,2744,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1064,15.12,1.85,12,2.17,608.00,4963.00,12260,20250319,-25.04,5040,20250203,82.34,12260,-25.04,20250319,5040,82.34,20250203,12260,-25.04,20250319,5040,82.34,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6709,N,00,N
20250414,111206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,220,2,2.46,2077880665,227309,65.43,9200,9310,8970,11630,6270,8950,9141.22,2.87,0,684,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1062,15.08,1.85,12,1.96,608.00,4963.00,12260,20250319,-25.20,5040,20250203,81.94,12260,-25.20,20250319,5040,81.94,20250203,12260,-25.20,20250319,5040,81.94,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6709,N,00,N
20250414,101208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,170,2,1.90,1777465510,194425,55.97,9200,9310,8970,11630,6270,8950,9142.17,2.87,0,7248,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1056,15.00,1.84,12,1.68,608.00,4963.00,12260,20250319,-25.61,5040,20250203,80.95,12260,-25.61,20250319,5040,80.95,20250203,12260,-25.61,20250319,5040,80.95,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6709,N,00,N
20250414,091210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,150,2,1.68,656838990,72193,20.78,9200,9240,8970,11630,6270,8950,9098.38,2.87,0,-5213,9310,9130,8780,8600,8250,9220,8690,58,2680,500,5720,10,1,11580180,1054,14.97,1.83,12,0.62,608.00,4963.00,12260,20250319,-25.77,5040,20250203,80.56,12260,-25.77,20250319,5040,80.56,20250203,12260,-25.77,20250319,5040,80.56,20250203,1.89,Y,413390,500,57 억,,331968,N,N,6709,N,00,N
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
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 161202 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 300 2 3.35 3552993940 387380 111.51 9200 9310 8970 11630 6270 8950 9171.70 2.87 0 -10148 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1071 15.21 1.86 12 3.35 608.00 4963.00 12260 20250319 -24.55 5040 20250203 83.53 12260 -24.55 20250319 5040 83.53 20250203 12260 -24.55 20250319 5040 83.53 20250203 1.89 Y 413390 500 57 억 331968 N N 6608 N 00 N
3 20250414 151213 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 300 2 3.35 3222709625 351763 101.26 9200 9310 8970 11630 6270 8950 9161.59 2.87 0 -1973 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1071 15.21 1.86 12 3.04 608.00 4963.00 12260 20250319 -24.55 5040 20250203 83.53 12260 -24.55 20250319 5040 83.53 20250203 12260 -24.55 20250319 5040 83.53 20250203 1.89 Y 413390 500 57 억 331968 N N 6709 N 00 N
4 20250414 141213 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 220 2 2.46 2828204615 308950 88.93 9200 9310 8970 11630 6270 8950 9154.25 2.87 0 735 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1062 15.08 1.85 12 2.67 608.00 4963.00 12260 20250319 -25.20 5040 20250203 81.94 12260 -25.20 20250319 5040 81.94 20250203 12260 -25.20 20250319 5040 81.94 20250203 1.89 Y 413390 500 57 억 331968 N N 6709 N 00 N
5 20250414 131210 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 260 2 2.91 2585584175 282469 81.31 9200 9310 8970 11630 6270 8950 9153.51 2.87 0 -1996 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1067 15.15 1.86 12 2.44 608.00 4963.00 12260 20250319 -24.88 5040 20250203 82.74 12260 -24.88 20250319 5040 82.74 20250203 12260 -24.88 20250319 5040 82.74 20250203 1.89 Y 413390 500 57 억 331968 N N 6709 N 00 N
6 20250414 121213 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 240 2 2.68 2294660195 250902 72.22 9200 9310 8970 11630 6270 8950 9145.64 2.87 0 2744 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1064 15.12 1.85 12 2.17 608.00 4963.00 12260 20250319 -25.04 5040 20250203 82.34 12260 -25.04 20250319 5040 82.34 20250203 12260 -25.04 20250319 5040 82.34 20250203 1.89 Y 413390 500 57 억 331968 N N 6709 N 00 N
7 20250414 111206 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 220 2 2.46 2077880665 227309 65.43 9200 9310 8970 11630 6270 8950 9141.22 2.87 0 684 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1062 15.08 1.85 12 1.96 608.00 4963.00 12260 20250319 -25.20 5040 20250203 81.94 12260 -25.20 20250319 5040 81.94 20250203 12260 -25.20 20250319 5040 81.94 20250203 1.89 Y 413390 500 57 억 331968 N N 6709 N 00 N
8 20250414 101208 57 100.00 KOSDAQ 기계·장비 N N N N N 9120 170 2 1.90 1777465510 194425 55.97 9200 9310 8970 11630 6270 8950 9142.17 2.87 0 7248 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1056 15.00 1.84 12 1.68 608.00 4963.00 12260 20250319 -25.61 5040 20250203 80.95 12260 -25.61 20250319 5040 80.95 20250203 12260 -25.61 20250319 5040 80.95 20250203 1.89 Y 413390 500 57 억 331968 N N 6709 N 00 N
9 20250414 091210 57 100.00 KOSDAQ 기계·장비 N N N N N 9100 150 2 1.68 656838990 72193 20.78 9200 9240 8970 11630 6270 8950 9098.38 2.87 0 -5213 9310 9130 8780 8600 8250 9220 8690 58 2680 500 5720 10 1 11580180 1054 14.97 1.83 12 0.62 608.00 4963.00 12260 20250319 -25.77 5040 20250203 80.56 12260 -25.77 20250319 5040 80.56 20250203 12260 -25.77 20250319 5040 80.56 20250203 1.89 Y 413390 500 57 억 331968 N N 6709 N 00 N
10 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
11 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
12 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