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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014940/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
20250411,160305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,330,2,7.02,11766832245,2313949,501.04,4845,5320,4820,6110,3290,4700,5085.25,4.66,0,-155918,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,10,1,45573661,2292,8.79,2.06,12,5.08,572.00,2447.00,6440,20250120,-21.89,2905,20240416,73.15,6440,-21.89,20250120,4200,19.76,20250407,6440,-21.89,20250120,2905,73.15,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,149142,N,00,N
20250411,150307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,310,2,6.60,11473814175,2255541,488.39,4845,5320,4820,6110,3290,4700,5086.98,4.66,0,-179731,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,10,1,45573661,2283,8.76,2.05,12,4.95,572.00,2447.00,6440,20250120,-22.20,2905,20240416,72.46,6440,-22.20,20250120,4200,19.29,20250407,6440,-22.20,20250120,2905,72.46,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,34376,N,00,N
20250411,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,310,2,6.60,11125156485,2186013,473.34,4845,5320,4820,6110,3290,4700,5089.28,4.66,0,-206339,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,10,1,45573661,2283,8.76,2.05,12,4.80,572.00,2447.00,6440,20250120,-22.20,2905,20240416,72.46,6440,-22.20,20250120,4200,19.29,20250407,6440,-22.20,20250120,2905,72.46,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,34376,N,00,N
20250411,130308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,320,2,6.81,10747317245,2110572,457.00,4845,5320,4820,6110,3290,4700,5092.17,4.66,0,-231775,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,10,1,45573661,2288,8.78,2.05,12,4.63,572.00,2447.00,6440,20250120,-22.05,2905,20240416,72.81,6440,-22.05,20250120,4200,19.52,20250407,6440,-22.05,20250120,2905,72.81,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,34376,N,00,N
20250411,120307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,350,2,7.45,10367109835,2034747,440.58,4845,5320,4820,6110,3290,4700,5095.08,4.66,0,-251197,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,10,1,45573661,2301,8.83,2.06,12,4.46,572.00,2447.00,6440,20250120,-21.58,2905,20240416,73.84,6440,-21.58,20250120,4200,20.24,20250407,6440,-21.58,20250120,2905,73.84,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,34376,N,00,N
20250411,110306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,350,2,7.45,9896104160,1941499,420.39,4845,5320,4820,6110,3290,4700,5097.19,4.66,0,-262369,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,10,1,45573661,2301,8.83,2.06,12,4.26,572.00,2447.00,6440,20250120,-21.58,2905,20240416,73.84,6440,-21.58,20250120,4200,20.24,20250407,6440,-21.58,20250120,2905,73.84,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,34376,N,00,N
20250411,100308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,350,2,7.45,8780461160,1720653,372.57,4845,5320,4820,6110,3290,4700,5103.03,4.66,0,-276295,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,10,1,45573661,2301,8.83,2.06,12,3.78,572.00,2447.00,6440,20250120,-21.58,2905,20240416,73.84,6440,-21.58,20250120,4200,20.24,20250407,6440,-21.58,20250120,2905,73.84,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,34376,N,00,N
20250411,090309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,180,2,3.83,367458100,75493,16.35,4845,4915,4820,6110,3290,4700,4867.89,4.66,0,-13462,4803,4751,4678,4626,4553,4762,4637,228,1410,500,3470,5,1,45573661,2224,8.53,1.99,12,0.17,572.00,2447.00,6440,20250120,-24.22,2905,20240416,67.99,6440,-24.22,20250120,4200,16.19,20250407,6440,-24.22,20250120,2905,67.99,20240416,3.06,Y,014940,500,227 억,,2122989,N,N,34376,N,00,N
20250410,160305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,280,2,6.33,2156310216,461829,67.45,4700,4730,4605,5740,3095,4420,4669.05,4.53,0,58551,4680,4550,4460,4330,4240,4505,4285,228,1320,500,3270,5,1,45573661,2142,8.22,1.92,12,1.01,572.00,2447.00,6440,20250120,-27.02,2905,20240416,61.79,6440,-27.02,20250120,4200,11.90,20250407,6440,-27.02,20250120,2905,61.79,20240416,3.30,Y,014940,500,227 억,,2063209,N,N,34376,N,00,N
20250410,150306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,275,2,6.22,2011862866,431063,62.96,4700,4730,4605,5740,3095,4420,4667.21,4.53,0,55915,4680,4550,4460,4330,4240,4505,4285,228,1320,500,3270,5,1,45573661,2140,8.21,1.92,12,0.95,572.00,2447.00,6440,20250120,-27.10,2905,20240416,61.62,6440,-27.10,20250120,4200,11.79,20250407,6440,-27.10,20250120,2905,61.62,20240416,3.30,Y,014940,500,227 억,,2063209,N,N,35014,N,00,N
20250410,140306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,250,2,5.66,1778384024,381223,55.68,4700,4730,4605,5740,3095,4420,4664.94,4.53,0,47959,4680,4550,4460,4330,4240,4505,4285,228,1320,500,3270,5,1,45573661,2128,8.16,1.91,12,0.84,572.00,2447.00,6440,20250120,-27.48,2905,20240416,60.76,6440,-27.48,20250120,4200,11.19,20250407,6440,-27.48,20250120,2905,60.76,20240416,3.30,Y,014940,500,227 억,,2063209,N,N,35014,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 20250411 160305 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 330 2 7.02 11766832245 2313949 501.04 4845 5320 4820 6110 3290 4700 5085.25 4.66 0 -155918 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 10 1 45573661 2292 8.79 2.06 12 5.08 572.00 2447.00 6440 20250120 -21.89 2905 20240416 73.15 6440 -21.89 20250120 4200 19.76 20250407 6440 -21.89 20250120 2905 73.15 20240416 3.06 Y 014940 500 227 억 2122989 N N 149142 N 00 N
3 20250411 150307 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 310 2 6.60 11473814175 2255541 488.39 4845 5320 4820 6110 3290 4700 5086.98 4.66 0 -179731 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 10 1 45573661 2283 8.76 2.05 12 4.95 572.00 2447.00 6440 20250120 -22.20 2905 20240416 72.46 6440 -22.20 20250120 4200 19.29 20250407 6440 -22.20 20250120 2905 72.46 20240416 3.06 Y 014940 500 227 억 2122989 N N 34376 N 00 N
4 20250411 140307 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 310 2 6.60 11125156485 2186013 473.34 4845 5320 4820 6110 3290 4700 5089.28 4.66 0 -206339 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 10 1 45573661 2283 8.76 2.05 12 4.80 572.00 2447.00 6440 20250120 -22.20 2905 20240416 72.46 6440 -22.20 20250120 4200 19.29 20250407 6440 -22.20 20250120 2905 72.46 20240416 3.06 Y 014940 500 227 억 2122989 N N 34376 N 00 N
5 20250411 130308 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 320 2 6.81 10747317245 2110572 457.00 4845 5320 4820 6110 3290 4700 5092.17 4.66 0 -231775 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 10 1 45573661 2288 8.78 2.05 12 4.63 572.00 2447.00 6440 20250120 -22.05 2905 20240416 72.81 6440 -22.05 20250120 4200 19.52 20250407 6440 -22.05 20250120 2905 72.81 20240416 3.06 Y 014940 500 227 억 2122989 N N 34376 N 00 N
6 20250411 120307 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 350 2 7.45 10367109835 2034747 440.58 4845 5320 4820 6110 3290 4700 5095.08 4.66 0 -251197 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 10 1 45573661 2301 8.83 2.06 12 4.46 572.00 2447.00 6440 20250120 -21.58 2905 20240416 73.84 6440 -21.58 20250120 4200 20.24 20250407 6440 -21.58 20250120 2905 73.84 20240416 3.06 Y 014940 500 227 억 2122989 N N 34376 N 00 N
7 20250411 110306 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 350 2 7.45 9896104160 1941499 420.39 4845 5320 4820 6110 3290 4700 5097.19 4.66 0 -262369 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 10 1 45573661 2301 8.83 2.06 12 4.26 572.00 2447.00 6440 20250120 -21.58 2905 20240416 73.84 6440 -21.58 20250120 4200 20.24 20250407 6440 -21.58 20250120 2905 73.84 20240416 3.06 Y 014940 500 227 억 2122989 N N 34376 N 00 N
8 20250411 100308 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 350 2 7.45 8780461160 1720653 372.57 4845 5320 4820 6110 3290 4700 5103.03 4.66 0 -276295 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 10 1 45573661 2301 8.83 2.06 12 3.78 572.00 2447.00 6440 20250120 -21.58 2905 20240416 73.84 6440 -21.58 20250120 4200 20.24 20250407 6440 -21.58 20250120 2905 73.84 20240416 3.06 Y 014940 500 227 억 2122989 N N 34376 N 00 N
9 20250411 090309 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 180 2 3.83 367458100 75493 16.35 4845 4915 4820 6110 3290 4700 4867.89 4.66 0 -13462 4803 4751 4678 4626 4553 4762 4637 228 1410 500 3470 5 1 45573661 2224 8.53 1.99 12 0.17 572.00 2447.00 6440 20250120 -24.22 2905 20240416 67.99 6440 -24.22 20250120 4200 16.19 20250407 6440 -24.22 20250120 2905 67.99 20240416 3.06 Y 014940 500 227 억 2122989 N N 34376 N 00 N
10 20250410 160305 57 100.00 KOSDAQ 기계·장비 N N N N N 4700 280 2 6.33 2156310216 461829 67.45 4700 4730 4605 5740 3095 4420 4669.05 4.53 0 58551 4680 4550 4460 4330 4240 4505 4285 228 1320 500 3270 5 1 45573661 2142 8.22 1.92 12 1.01 572.00 2447.00 6440 20250120 -27.02 2905 20240416 61.79 6440 -27.02 20250120 4200 11.90 20250407 6440 -27.02 20250120 2905 61.79 20240416 3.30 Y 014940 500 227 억 2063209 N N 34376 N 00 N
11 20250410 150306 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 275 2 6.22 2011862866 431063 62.96 4700 4730 4605 5740 3095 4420 4667.21 4.53 0 55915 4680 4550 4460 4330 4240 4505 4285 228 1320 500 3270 5 1 45573661 2140 8.21 1.92 12 0.95 572.00 2447.00 6440 20250120 -27.10 2905 20240416 61.62 6440 -27.10 20250120 4200 11.79 20250407 6440 -27.10 20250120 2905 61.62 20240416 3.30 Y 014940 500 227 억 2063209 N N 35014 N 00 N
12 20250410 140306 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 250 2 5.66 1778384024 381223 55.68 4700 4730 4605 5740 3095 4420 4664.94 4.53 0 47959 4680 4550 4460 4330 4240 4505 4285 228 1320 500 3270 5 1 45573661 2128 8.16 1.91 12 0.84 572.00 2447.00 6440 20250120 -27.48 2905 20240416 60.76 6440 -27.48 20250120 4200 11.19 20250407 6440 -27.48 20250120 2905 60.76 20240416 3.30 Y 014940 500 227 억 2063209 N N 35014 N 00 N