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
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
20250414,160306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,40,2,0.80,3594725300,705866,30.50,5220,5220,5020,6530,3530,5030,5092.67,4.29,0,21545,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2311,8.86,2.07,12,1.55,572.00,2447.00,6440,20250120,-21.27,2905,20240416,74.53,6440,-21.27,20250120,4200,20.71,20250407,6440,-21.27,20250120,2905,74.53,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,55091,N,00,N
20250414,150308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,40,2,0.80,3424173470,672194,29.05,5220,5220,5020,6530,3530,5030,5094.03,4.29,0,17474,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2311,8.86,2.07,12,1.47,572.00,2447.00,6440,20250120,-21.27,2905,20240416,74.53,6440,-21.27,20250120,4200,20.71,20250407,6440,-21.27,20250120,2905,74.53,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,149142,N,00,N
20250414,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,40,2,0.80,3143601460,616831,26.66,5220,5220,5020,6530,3530,5030,5096.37,4.29,0,2683,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2311,8.86,2.07,12,1.35,572.00,2447.00,6440,20250120,-21.27,2905,20240416,74.53,6440,-21.27,20250120,4200,20.71,20250407,6440,-21.27,20250120,2905,74.53,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,149142,N,00,N
20250414,130308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,30,2,0.60,2810371920,551259,23.82,5220,5220,5020,6530,3530,5030,5098.10,4.29,0,-1807,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2306,8.85,2.07,12,1.21,572.00,2447.00,6440,20250120,-21.43,2905,20240416,74.18,6440,-21.43,20250120,4200,20.48,20250407,6440,-21.43,20250120,2905,74.18,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,149142,N,00,N
20250414,120308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,20,2,0.40,2591879450,508043,21.96,5220,5220,5020,6530,3530,5030,5101.69,4.29,0,291,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2301,8.83,2.06,12,1.11,572.00,2447.00,6440,20250120,-21.58,2905,20240416,73.84,6440,-21.58,20250120,4200,20.24,20250407,6440,-21.58,20250120,2905,73.84,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,149142,N,00,N
20250414,110306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,20,2,0.40,2152407700,421022,18.19,5220,5220,5040,6530,3530,5030,5112.34,4.29,0,-8816,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2301,8.83,2.06,12,0.92,572.00,2447.00,6440,20250120,-21.58,2905,20240416,73.84,6440,-21.58,20250120,4200,20.24,20250407,6440,-21.58,20250120,2905,73.84,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,149142,N,00,N
20250414,100307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,60,2,1.19,1716147455,334833,14.47,5220,5220,5040,6530,3530,5030,5125.38,4.29,0,8451,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2320,8.90,2.08,12,0.73,572.00,2447.00,6440,20250120,-20.96,2905,20240416,75.22,6440,-20.96,20250120,4200,21.19,20250407,6440,-20.96,20250120,2905,75.22,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,149142,N,00,N
20250414,090308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,120,2,2.39,316430500,61180,2.64,5220,5220,5100,6530,3530,5030,5172.12,4.29,0,-32060,5556,5292,5056,4792,4556,5425,4925,228,1500,500,3720,10,1,45573661,2347,9.00,2.10,12,0.13,572.00,2447.00,6440,20250120,-20.03,2905,20240416,77.28,6440,-20.03,20250120,4200,22.62,20250407,6440,-20.03,20250120,2905,77.28,20240416,3.08,Y,014940,500,227 억,,1953901,N,N,149142,N,00,N
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
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 160306 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 40 2 0.80 3594725300 705866 30.50 5220 5220 5020 6530 3530 5030 5092.67 4.29 0 21545 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2311 8.86 2.07 12 1.55 572.00 2447.00 6440 20250120 -21.27 2905 20240416 74.53 6440 -21.27 20250120 4200 20.71 20250407 6440 -21.27 20250120 2905 74.53 20240416 3.08 Y 014940 500 227 억 1953901 N N 55091 N 00 N
3 20250414 150308 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 40 2 0.80 3424173470 672194 29.05 5220 5220 5020 6530 3530 5030 5094.03 4.29 0 17474 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2311 8.86 2.07 12 1.47 572.00 2447.00 6440 20250120 -21.27 2905 20240416 74.53 6440 -21.27 20250120 4200 20.71 20250407 6440 -21.27 20250120 2905 74.53 20240416 3.08 Y 014940 500 227 억 1953901 N N 149142 N 00 N
4 20250414 140307 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 40 2 0.80 3143601460 616831 26.66 5220 5220 5020 6530 3530 5030 5096.37 4.29 0 2683 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2311 8.86 2.07 12 1.35 572.00 2447.00 6440 20250120 -21.27 2905 20240416 74.53 6440 -21.27 20250120 4200 20.71 20250407 6440 -21.27 20250120 2905 74.53 20240416 3.08 Y 014940 500 227 억 1953901 N N 149142 N 00 N
5 20250414 130308 57 100.00 KOSDAQ 기계·장비 N N N N N 5060 30 2 0.60 2810371920 551259 23.82 5220 5220 5020 6530 3530 5030 5098.10 4.29 0 -1807 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2306 8.85 2.07 12 1.21 572.00 2447.00 6440 20250120 -21.43 2905 20240416 74.18 6440 -21.43 20250120 4200 20.48 20250407 6440 -21.43 20250120 2905 74.18 20240416 3.08 Y 014940 500 227 억 1953901 N N 149142 N 00 N
6 20250414 120308 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 20 2 0.40 2591879450 508043 21.96 5220 5220 5020 6530 3530 5030 5101.69 4.29 0 291 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2301 8.83 2.06 12 1.11 572.00 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 3.08 Y 014940 500 227 억 1953901 N N 149142 N 00 N
7 20250414 110306 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 20 2 0.40 2152407700 421022 18.19 5220 5220 5040 6530 3530 5030 5112.34 4.29 0 -8816 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2301 8.83 2.06 12 0.92 572.00 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 3.08 Y 014940 500 227 억 1953901 N N 149142 N 00 N
8 20250414 100307 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 60 2 1.19 1716147455 334833 14.47 5220 5220 5040 6530 3530 5030 5125.38 4.29 0 8451 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2320 8.90 2.08 12 0.73 572.00 2447.00 6440 20250120 -20.96 2905 20240416 75.22 6440 -20.96 20250120 4200 21.19 20250407 6440 -20.96 20250120 2905 75.22 20240416 3.08 Y 014940 500 227 억 1953901 N N 149142 N 00 N
9 20250414 090308 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 120 2 2.39 316430500 61180 2.64 5220 5220 5100 6530 3530 5030 5172.12 4.29 0 -32060 5556 5292 5056 4792 4556 5425 4925 228 1500 500 3720 10 1 45573661 2347 9.00 2.10 12 0.13 572.00 2447.00 6440 20250120 -20.03 2905 20240416 77.28 6440 -20.03 20250120 4200 22.62 20250407 6440 -20.03 20250120 2905 77.28 20240416 3.08 Y 014940 500 227 억 1953901 N N 149142 N 00 N
10 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
11 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
12 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