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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,10,2,0.19,1282897345,244784,48.97,5140,5300,5140,6780,3660,5220,5240.94,5.09,0,18517,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2384,9.14,2.14,12,0.54,572.00,2447.00,6440,20250120,-18.79,2905,20240416,80.03,6440,-18.79,20250120,4200,24.52,20250407,6440,-18.79,20250120,3205,63.18,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,7662,N,00,N
20250422,150312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,1198379915,228594,45.73,5140,5300,5140,6780,3660,5220,5242.39,5.09,0,16669,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2379,9.13,2.13,12,0.50,572.00,2447.00,6440,20250120,-18.94,2905,20240416,79.69,6440,-18.94,20250120,4200,24.29,20250407,6440,-18.94,20250120,3205,62.87,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N
20250422,140312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,1018544235,194115,38.83,5140,5300,5140,6780,3660,5220,5247.12,5.09,0,14703,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2379,9.13,2.13,12,0.43,572.00,2447.00,6440,20250120,-18.94,2905,20240416,79.69,6440,-18.94,20250120,4200,24.29,20250407,6440,-18.94,20250120,3205,62.87,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N
20250422,130311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,30,2,0.57,921451535,175525,35.12,5140,5300,5140,6780,3660,5220,5249.69,5.09,0,11818,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2393,9.18,2.15,12,0.39,572.00,2447.00,6440,20250120,-18.48,2905,20240416,80.72,6440,-18.48,20250120,4200,25.00,20250407,6440,-18.48,20250120,3205,63.81,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N
20250422,120312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,30,2,0.57,804819355,153241,30.66,5140,5300,5140,6780,3660,5220,5251.98,5.09,0,9736,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2393,9.18,2.15,12,0.34,572.00,2447.00,6440,20250120,-18.48,2905,20240416,80.72,6440,-18.48,20250120,4200,25.00,20250407,6440,-18.48,20250120,3205,63.81,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N
20250422,110312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,50,2,0.96,705681520,134432,26.89,5140,5300,5140,6780,3660,5220,5249.36,5.09,0,9041,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2402,9.21,2.15,12,0.29,572.00,2447.00,6440,20250120,-18.17,2905,20240416,81.41,6440,-18.17,20250120,4200,25.48,20250407,6440,-18.17,20250120,3205,64.43,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N
20250422,100312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,10,2,0.19,532688700,101551,20.32,5140,5300,5140,6780,3660,5220,5245.53,5.09,0,-3848,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2384,9.14,2.14,12,0.22,572.00,2447.00,6440,20250120,-18.79,2905,20240416,80.03,6440,-18.79,20250120,4200,24.52,20250407,6440,-18.79,20250120,3205,63.18,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N
20250422,090312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,10,2,0.19,44846550,8654,1.73,5140,5230,5140,6780,3660,5220,5182.18,5.09,0,4202,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2384,9.14,2.14,12,0.02,572.00,2447.00,6440,20250120,-18.79,2905,20240416,80.03,6440,-18.79,20250120,4200,24.52,20250407,6440,-18.79,20250120,3205,63.18,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N
20250421,160306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-100,5,-1.88,2616268360,499854,130.02,5330,5370,5160,6910,3730,5320,5234.07,4.87,0,120785,5520,5420,5310,5210,5100,5365,5155,228,1590,500,3930,10,1,45573661,2379,9.13,2.13,12,1.10,572.00,2447.00,6440,20250120,-18.94,2905,20240416,79.69,6440,-18.94,20250120,4200,24.29,20250407,6440,-18.94,20250120,3205,62.87,20241031,3.39,Y,014940,500,227 억,,2217477,N,N,26680,N,00,N
20250421,150311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-90,5,-1.69,2408699800,460154,119.69,5330,5370,5160,6910,3730,5320,5234.55,4.87,0,114436,5520,5420,5310,5210,5100,5365,5155,228,1590,500,3930,10,1,45573661,2384,9.14,2.14,12,1.01,572.00,2447.00,6440,20250120,-18.79,2905,20240416,80.03,6440,-18.79,20250120,4200,24.52,20250407,6440,-18.79,20250120,3205,63.18,20241031,3.39,Y,014940,500,227 억,,2217477,N,N,17358,N,00,N
20250421,140311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-110,5,-2.07,2172939230,415049,107.96,5330,5370,5160,6910,3730,5320,5235.38,4.87,0,110928,5520,5420,5310,5210,5100,5365,5155,228,1590,500,3930,10,1,45573661,2374,9.11,2.13,12,0.91,572.00,2447.00,6440,20250120,-19.10,2905,20240416,79.35,6440,-19.10,20250120,4200,24.05,20250407,6440,-19.10,20250120,3205,62.56,20241031,3.39,Y,014940,500,227 억,,2217477,N,N,17358,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 20250422 160307 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 10 2 0.19 1282897345 244784 48.97 5140 5300 5140 6780 3660 5220 5240.94 5.09 0 18517 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2384 9.14 2.14 12 0.54 572.00 2447.00 6440 20250120 -18.79 2905 20240416 80.03 6440 -18.79 20250120 4200 24.52 20250407 6440 -18.79 20250120 3205 63.18 20241031 3.41 Y 014940 500 227 억 2318859 N N 7662 N 00 N
3 20250422 150312 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 0 3 0.00 1198379915 228594 45.73 5140 5300 5140 6780 3660 5220 5242.39 5.09 0 16669 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2379 9.13 2.13 12 0.50 572.00 2447.00 6440 20250120 -18.94 2905 20240416 79.69 6440 -18.94 20250120 4200 24.29 20250407 6440 -18.94 20250120 3205 62.87 20241031 3.41 Y 014940 500 227 억 2318859 N N 26680 N 00 N
4 20250422 140312 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 0 3 0.00 1018544235 194115 38.83 5140 5300 5140 6780 3660 5220 5247.12 5.09 0 14703 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2379 9.13 2.13 12 0.43 572.00 2447.00 6440 20250120 -18.94 2905 20240416 79.69 6440 -18.94 20250120 4200 24.29 20250407 6440 -18.94 20250120 3205 62.87 20241031 3.41 Y 014940 500 227 억 2318859 N N 26680 N 00 N
5 20250422 130311 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 30 2 0.57 921451535 175525 35.12 5140 5300 5140 6780 3660 5220 5249.69 5.09 0 11818 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2393 9.18 2.15 12 0.39 572.00 2447.00 6440 20250120 -18.48 2905 20240416 80.72 6440 -18.48 20250120 4200 25.00 20250407 6440 -18.48 20250120 3205 63.81 20241031 3.41 Y 014940 500 227 억 2318859 N N 26680 N 00 N
6 20250422 120312 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 30 2 0.57 804819355 153241 30.66 5140 5300 5140 6780 3660 5220 5251.98 5.09 0 9736 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2393 9.18 2.15 12 0.34 572.00 2447.00 6440 20250120 -18.48 2905 20240416 80.72 6440 -18.48 20250120 4200 25.00 20250407 6440 -18.48 20250120 3205 63.81 20241031 3.41 Y 014940 500 227 억 2318859 N N 26680 N 00 N
7 20250422 110312 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 50 2 0.96 705681520 134432 26.89 5140 5300 5140 6780 3660 5220 5249.36 5.09 0 9041 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2402 9.21 2.15 12 0.29 572.00 2447.00 6440 20250120 -18.17 2905 20240416 81.41 6440 -18.17 20250120 4200 25.48 20250407 6440 -18.17 20250120 3205 64.43 20241031 3.41 Y 014940 500 227 억 2318859 N N 26680 N 00 N
8 20250422 100312 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 10 2 0.19 532688700 101551 20.32 5140 5300 5140 6780 3660 5220 5245.53 5.09 0 -3848 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2384 9.14 2.14 12 0.22 572.00 2447.00 6440 20250120 -18.79 2905 20240416 80.03 6440 -18.79 20250120 4200 24.52 20250407 6440 -18.79 20250120 3205 63.18 20241031 3.41 Y 014940 500 227 억 2318859 N N 26680 N 00 N
9 20250422 090312 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 10 2 0.19 44846550 8654 1.73 5140 5230 5140 6780 3660 5220 5182.18 5.09 0 4202 5460 5340 5250 5130 5040 5295 5085 228 1560 500 3860 10 1 45573661 2384 9.14 2.14 12 0.02 572.00 2447.00 6440 20250120 -18.79 2905 20240416 80.03 6440 -18.79 20250120 4200 24.52 20250407 6440 -18.79 20250120 3205 63.18 20241031 3.41 Y 014940 500 227 억 2318859 N N 26680 N 00 N
10 20250421 160306 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 -100 5 -1.88 2616268360 499854 130.02 5330 5370 5160 6910 3730 5320 5234.07 4.87 0 120785 5520 5420 5310 5210 5100 5365 5155 228 1590 500 3930 10 1 45573661 2379 9.13 2.13 12 1.10 572.00 2447.00 6440 20250120 -18.94 2905 20240416 79.69 6440 -18.94 20250120 4200 24.29 20250407 6440 -18.94 20250120 3205 62.87 20241031 3.39 Y 014940 500 227 억 2217477 N N 26680 N 00 N
11 20250421 150311 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -90 5 -1.69 2408699800 460154 119.69 5330 5370 5160 6910 3730 5320 5234.55 4.87 0 114436 5520 5420 5310 5210 5100 5365 5155 228 1590 500 3930 10 1 45573661 2384 9.14 2.14 12 1.01 572.00 2447.00 6440 20250120 -18.79 2905 20240416 80.03 6440 -18.79 20250120 4200 24.52 20250407 6440 -18.79 20250120 3205 63.18 20241031 3.39 Y 014940 500 227 억 2217477 N N 17358 N 00 N
12 20250421 140311 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 -110 5 -2.07 2172939230 415049 107.96 5330 5370 5160 6910 3730 5320 5235.38 4.87 0 110928 5520 5420 5310 5210 5100 5365 5155 228 1590 500 3930 10 1 45573661 2374 9.11 2.13 12 0.91 572.00 2447.00 6440 20250120 -19.10 2905 20240416 79.35 6440 -19.10 20250120 4200 24.05 20250407 6440 -19.10 20250120 3205 62.56 20241031 3.39 Y 014940 500 227 억 2217477 N N 17358 N 00 N