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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
114810/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
20250404,160724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7070,-230,5,-3.15,981238040,139719,169.98,7110,7270,6810,9490,5110,7300,7022.94,5.59,0,-23243,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,2058,6.64,1.08,12,0.48,1064.00,6562.00,15360,20240402,-53.97,5350,20241206,32.15,8640,-18.17,20250320,5810,21.69,20250203,14450,-51.07,20240405,5350,32.15,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,4874,N,00,N
20250404,150731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7050,-250,5,-3.42,951843100,135550,164.91,7110,7270,6810,9490,5110,7300,7022.08,5.59,0,-22988,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,2052,6.63,1.07,12,0.47,1064.00,6562.00,15360,20240402,-54.10,5350,20241206,31.78,8640,-18.40,20250320,5810,21.34,20250203,14450,-51.21,20240405,5350,31.78,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,2821,N,00,N
20250404,140733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6840,-460,5,-6.30,862241560,122540,149.08,7110,7270,6830,9490,5110,7300,7036.41,5.59,0,-25296,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,1991,6.43,1.04,12,0.42,1064.00,6562.00,15360,20240402,-55.47,5350,20241206,27.85,8640,-20.83,20250320,5810,17.73,20250203,14450,-52.66,20240405,5350,27.85,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,2821,N,00,N
20250404,130732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6980,-320,5,-4.38,662130240,93646,113.93,7110,7270,6910,9490,5110,7300,7070.57,5.59,0,-22218,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,2032,6.56,1.06,12,0.32,1064.00,6562.00,15360,20240402,-54.56,5350,20241206,30.47,8640,-19.21,20250320,5810,20.14,20250203,14450,-51.70,20240405,5350,30.47,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,2821,N,00,N
20250404,120726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7040,-260,5,-3.56,486803460,68583,83.44,7110,7270,6990,9490,5110,7300,7098.02,5.59,0,-20785,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,2050,6.62,1.07,12,0.24,1064.00,6562.00,15360,20240402,-54.17,5350,20241206,31.59,8640,-18.52,20250320,5810,21.17,20250203,14450,-51.28,20240405,5350,31.59,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,2821,N,00,N
20250404,110729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7130,-170,5,-2.33,365912370,51715,62.92,7110,7180,6990,9490,5110,7300,7075.56,5.59,0,-11628,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,2076,6.70,1.09,12,0.18,1064.00,6562.00,15360,20240402,-53.58,5350,20241206,33.27,8640,-17.48,20250320,5810,22.72,20250203,14450,-50.66,20240405,5350,33.27,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,2821,N,00,N
20250404,100729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7140,-160,5,-2.19,253702220,35910,43.69,7110,7180,6990,9490,5110,7300,7064.95,5.59,0,-3867,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,2079,6.71,1.09,12,0.12,1064.00,6562.00,15360,20240402,-53.52,5350,20241206,33.46,8640,-17.36,20250320,5810,22.89,20250203,14450,-50.59,20240405,5350,33.46,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,2821,N,00,N
20250404,090732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7090,-210,5,-2.88,63383810,8989,10.94,7110,7110,6990,9490,5110,7300,7051.26,5.59,0,1402,7480,7390,7210,7120,6940,7435,7165,147,2190,500,5250,10,1,29113174,2064,6.66,1.08,12,0.03,1064.00,6562.00,15360,20240402,-53.84,5350,20241206,32.52,8640,-17.94,20250320,5810,22.03,20250203,14450,-50.93,20240405,5350,32.52,20241206,0.89,Y,114810,500,146 억,,1626647,N,N,2821,N,00,N
20250403,160717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7300,0,3,0.00,592325920,82196,79.11,7100,7300,7030,9490,5110,7300,7206.22,5.59,0,-774,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2125,6.86,1.11,12,0.28,1064.00,6562.00,15360,20240402,-52.47,5350,20241206,36.45,8640,-15.51,20250320,5810,25.65,20250203,14450,-49.48,20240405,5350,36.45,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,2821,N,00,N
20250403,150723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7230,-70,5,-0.96,571301930,79303,76.32,7100,7300,7030,9490,5110,7300,7204.04,5.59,0,-616,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2105,6.80,1.10,12,0.27,1064.00,6562.00,15360,20240402,-52.93,5350,20241206,35.14,8640,-16.32,20250320,5810,24.44,20250203,14450,-49.97,20240405,5350,35.14,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N
20250403,140723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7220,-80,5,-1.10,522675870,72596,69.87,7100,7300,7030,9490,5110,7300,7199.79,5.59,0,-792,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2102,6.79,1.10,12,0.25,1064.00,6562.00,15360,20240402,-52.99,5350,20241206,34.95,8640,-16.44,20250320,5810,24.27,20250203,14450,-50.03,20240405,5350,34.95,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,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 20250404 160724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7070 -230 5 -3.15 981238040 139719 169.98 7110 7270 6810 9490 5110 7300 7022.94 5.59 0 -23243 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 2058 6.64 1.08 12 0.48 1064.00 6562.00 15360 20240402 -53.97 5350 20241206 32.15 8640 -18.17 20250320 5810 21.69 20250203 14450 -51.07 20240405 5350 32.15 20241206 0.89 Y 114810 500 146 억 1626647 N N 4874 N 00 N
3 20250404 150731 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7050 -250 5 -3.42 951843100 135550 164.91 7110 7270 6810 9490 5110 7300 7022.08 5.59 0 -22988 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 2052 6.63 1.07 12 0.47 1064.00 6562.00 15360 20240402 -54.10 5350 20241206 31.78 8640 -18.40 20250320 5810 21.34 20250203 14450 -51.21 20240405 5350 31.78 20241206 0.89 Y 114810 500 146 억 1626647 N N 2821 N 00 N
4 20250404 140733 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6840 -460 5 -6.30 862241560 122540 149.08 7110 7270 6830 9490 5110 7300 7036.41 5.59 0 -25296 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 1991 6.43 1.04 12 0.42 1064.00 6562.00 15360 20240402 -55.47 5350 20241206 27.85 8640 -20.83 20250320 5810 17.73 20250203 14450 -52.66 20240405 5350 27.85 20241206 0.89 Y 114810 500 146 억 1626647 N N 2821 N 00 N
5 20250404 130732 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6980 -320 5 -4.38 662130240 93646 113.93 7110 7270 6910 9490 5110 7300 7070.57 5.59 0 -22218 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 2032 6.56 1.06 12 0.32 1064.00 6562.00 15360 20240402 -54.56 5350 20241206 30.47 8640 -19.21 20250320 5810 20.14 20250203 14450 -51.70 20240405 5350 30.47 20241206 0.89 Y 114810 500 146 억 1626647 N N 2821 N 00 N
6 20250404 120726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7040 -260 5 -3.56 486803460 68583 83.44 7110 7270 6990 9490 5110 7300 7098.02 5.59 0 -20785 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 2050 6.62 1.07 12 0.24 1064.00 6562.00 15360 20240402 -54.17 5350 20241206 31.59 8640 -18.52 20250320 5810 21.17 20250203 14450 -51.28 20240405 5350 31.59 20241206 0.89 Y 114810 500 146 억 1626647 N N 2821 N 00 N
7 20250404 110729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7130 -170 5 -2.33 365912370 51715 62.92 7110 7180 6990 9490 5110 7300 7075.56 5.59 0 -11628 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 2076 6.70 1.09 12 0.18 1064.00 6562.00 15360 20240402 -53.58 5350 20241206 33.27 8640 -17.48 20250320 5810 22.72 20250203 14450 -50.66 20240405 5350 33.27 20241206 0.89 Y 114810 500 146 억 1626647 N N 2821 N 00 N
8 20250404 100729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7140 -160 5 -2.19 253702220 35910 43.69 7110 7180 6990 9490 5110 7300 7064.95 5.59 0 -3867 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 2079 6.71 1.09 12 0.12 1064.00 6562.00 15360 20240402 -53.52 5350 20241206 33.46 8640 -17.36 20250320 5810 22.89 20250203 14450 -50.59 20240405 5350 33.46 20241206 0.89 Y 114810 500 146 억 1626647 N N 2821 N 00 N
9 20250404 090732 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7090 -210 5 -2.88 63383810 8989 10.94 7110 7110 6990 9490 5110 7300 7051.26 5.59 0 1402 7480 7390 7210 7120 6940 7435 7165 147 2190 500 5250 10 1 29113174 2064 6.66 1.08 12 0.03 1064.00 6562.00 15360 20240402 -53.84 5350 20241206 32.52 8640 -17.94 20250320 5810 22.03 20250203 14450 -50.93 20240405 5350 32.52 20241206 0.89 Y 114810 500 146 억 1626647 N N 2821 N 00 N
10 20250403 160717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7300 0 3 0.00 592325920 82196 79.11 7100 7300 7030 9490 5110 7300 7206.22 5.59 0 -774 7853 7576 7413 7136 6973 7495 7055 147 2190 500 5250 10 1 29113174 2125 6.86 1.11 12 0.28 1064.00 6562.00 15360 20240402 -52.47 5350 20241206 36.45 8640 -15.51 20250320 5810 25.65 20250203 14450 -49.48 20240405 5350 36.45 20241206 0.88 Y 114810 500 146 억 1627671 N N 2821 N 00 N
11 20250403 150723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7230 -70 5 -0.96 571301930 79303 76.32 7100 7300 7030 9490 5110 7300 7204.04 5.59 0 -616 7853 7576 7413 7136 6973 7495 7055 147 2190 500 5250 10 1 29113174 2105 6.80 1.10 12 0.27 1064.00 6562.00 15360 20240402 -52.93 5350 20241206 35.14 8640 -16.32 20250320 5810 24.44 20250203 14450 -49.97 20240405 5350 35.14 20241206 0.88 Y 114810 500 146 억 1627671 N N 8568 N 00 N
12 20250403 140723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7220 -80 5 -1.10 522675870 72596 69.87 7100 7300 7030 9490 5110 7300 7199.79 5.59 0 -792 7853 7576 7413 7136 6973 7495 7055 147 2190 500 5250 10 1 29113174 2102 6.79 1.10 12 0.25 1064.00 6562.00 15360 20240402 -52.99 5350 20241206 34.95 8640 -16.44 20250320 5810 24.27 20250203 14450 -50.03 20240405 5350 34.95 20241206 0.88 Y 114810 500 146 억 1627671 N N 8568 N 00 N