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
068100/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
20250414,160601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,75,2,2.55,276222426,92450,102.13,3025,3025,2920,3820,2060,2940,2987.75,2.82,0,7996,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,300,-15.62,2.30,12,0.93,-193.00,1309.00,7840,20240402,-61.54,2495,20241210,20.84,4470,-32.55,20250115,2550,18.24,20250409,6420,-53.04,20240415,2495,20.84,20241210,2.33,Y,068100,500,49 억,,280214,N,N,4025,N,00,N
20250414,150606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,70,2,2.38,252935651,84721,93.59,3025,3025,2920,3820,2060,2940,2985.51,2.82,0,4984,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,299,-15.60,2.30,12,0.85,-193.00,1309.00,7840,20240402,-61.61,2495,20241210,20.64,4470,-32.66,20250115,2550,18.04,20250409,6420,-53.12,20240415,2495,20.64,20241210,2.33,Y,068100,500,49 억,,280214,N,N,3942,N,00,N
20250414,140606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,60,2,2.04,215078776,72108,79.65,3025,3025,2920,3820,2060,2940,2982.73,2.82,0,661,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,298,-15.54,2.29,12,0.73,-193.00,1309.00,7840,20240402,-61.73,2495,20241210,20.24,4470,-32.89,20250115,2550,17.65,20250409,6420,-53.27,20240415,2495,20.24,20241210,2.33,Y,068100,500,49 억,,280214,N,N,3942,N,00,N
20250414,130605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,50,2,1.70,180073171,60439,66.76,3025,3025,2920,3820,2060,2940,2979.42,2.82,0,-4322,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,297,-15.49,2.28,12,0.61,-193.00,1309.00,7840,20240402,-61.86,2495,20241210,19.84,4470,-33.11,20250115,2550,17.25,20250409,6420,-53.43,20240415,2495,19.84,20241210,2.33,Y,068100,500,49 억,,280214,N,N,3942,N,00,N
20250414,120607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,55,2,1.87,165943061,55705,61.53,3025,3025,2920,3820,2060,2940,2978.96,2.82,0,-5343,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,298,-15.52,2.29,12,0.56,-193.00,1309.00,7840,20240402,-61.80,2495,20241210,20.04,4470,-33.00,20250115,2550,17.45,20250409,6420,-53.35,20240415,2495,20.04,20241210,2.33,Y,068100,500,49 억,,280214,N,N,3942,N,00,N
20250414,110603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,50,2,1.70,101745980,34311,37.90,3025,3025,2920,3820,2060,2940,2965.40,2.82,0,-5464,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,297,-15.49,2.28,12,0.35,-193.00,1309.00,7840,20240402,-61.86,2495,20241210,19.84,4470,-33.11,20250115,2550,17.25,20250409,6420,-53.43,20240415,2495,19.84,20241210,2.33,Y,068100,500,49 억,,280214,N,N,3942,N,00,N
20250414,100605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,20,2,0.68,76916905,25938,28.65,3025,3025,2920,3820,2060,2940,2965.41,2.82,0,-6683,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,294,-15.34,2.26,12,0.26,-193.00,1309.00,7840,20240402,-62.24,2495,20241210,18.64,4470,-33.78,20250115,2550,16.08,20250409,6420,-53.89,20240415,2495,18.64,20241210,2.33,Y,068100,500,49 억,,280214,N,N,3942,N,00,N
20250414,090606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2945,5,2,0.17,15239385,5135,5.67,3025,3025,2920,3820,2060,2940,2967.75,2.82,0,-2897,3033,2986,2893,2846,2753,3010,2870,50,880,500,1760,5,1,9939614,293,-15.26,2.25,12,0.05,-193.00,1309.00,7840,20240402,-62.44,2495,20241210,18.04,4470,-34.12,20250115,2550,15.49,20250409,6420,-54.13,20240415,2495,18.04,20241210,2.33,Y,068100,500,49 억,,280214,N,N,3942,N,00,N
20250411,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,115,2,4.07,257578094,89712,96.31,2865,2940,2800,3670,1980,2825,2871.17,2.42,0,39716,3028,2926,2818,2716,2608,2977,2767,50,845,500,1690,5,1,9939614,292,-15.23,2.25,12,0.90,-193.00,1309.00,7870,20240401,-62.64,2495,20241210,17.84,4470,-34.23,20250115,2550,15.29,20250409,6500,-54.77,20240411,2495,17.84,20241210,2.36,Y,068100,500,49 억,,240523,N,N,3942,N,00,N
20250411,150604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,95,2,3.36,237939099,83016,89.12,2865,2925,2800,3670,1980,2825,2866.18,2.42,0,40075,3028,2926,2818,2716,2608,2977,2767,50,845,500,1690,5,1,9939614,290,-15.13,2.23,12,0.84,-193.00,1309.00,7870,20240401,-62.90,2495,20241210,17.03,4470,-34.68,20250115,2550,14.51,20250409,6500,-55.08,20240411,2495,17.03,20241210,2.36,Y,068100,500,49 억,,240523,N,N,208,N,00,N
20250411,140603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2885,60,2,2.12,164682456,57821,62.08,2865,2900,2800,3670,1980,2825,2848.14,2.42,0,27486,3028,2926,2818,2716,2608,2977,2767,50,845,500,1690,5,1,9939614,287,-14.95,2.20,12,0.58,-193.00,1309.00,7870,20240401,-63.34,2495,20241210,15.63,4470,-35.46,20250115,2550,13.14,20250409,6500,-55.62,20240411,2495,15.63,20241210,2.36,Y,068100,500,49 억,,240523,N,N,208,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 160601 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 75 2 2.55 276222426 92450 102.13 3025 3025 2920 3820 2060 2940 2987.75 2.82 0 7996 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 300 -15.62 2.30 12 0.93 -193.00 1309.00 7840 20240402 -61.54 2495 20241210 20.84 4470 -32.55 20250115 2550 18.24 20250409 6420 -53.04 20240415 2495 20.84 20241210 2.33 Y 068100 500 49 억 280214 N N 4025 N 00 N
3 20250414 150606 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 70 2 2.38 252935651 84721 93.59 3025 3025 2920 3820 2060 2940 2985.51 2.82 0 4984 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 299 -15.60 2.30 12 0.85 -193.00 1309.00 7840 20240402 -61.61 2495 20241210 20.64 4470 -32.66 20250115 2550 18.04 20250409 6420 -53.12 20240415 2495 20.64 20241210 2.33 Y 068100 500 49 억 280214 N N 3942 N 00 N
4 20250414 140606 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 60 2 2.04 215078776 72108 79.65 3025 3025 2920 3820 2060 2940 2982.73 2.82 0 661 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 298 -15.54 2.29 12 0.73 -193.00 1309.00 7840 20240402 -61.73 2495 20241210 20.24 4470 -32.89 20250115 2550 17.65 20250409 6420 -53.27 20240415 2495 20.24 20241210 2.33 Y 068100 500 49 억 280214 N N 3942 N 00 N
5 20250414 130605 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 50 2 1.70 180073171 60439 66.76 3025 3025 2920 3820 2060 2940 2979.42 2.82 0 -4322 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 297 -15.49 2.28 12 0.61 -193.00 1309.00 7840 20240402 -61.86 2495 20241210 19.84 4470 -33.11 20250115 2550 17.25 20250409 6420 -53.43 20240415 2495 19.84 20241210 2.33 Y 068100 500 49 억 280214 N N 3942 N 00 N
6 20250414 120607 57 100.00 KOSDAQ 기계·장비 N N N N N 2995 55 2 1.87 165943061 55705 61.53 3025 3025 2920 3820 2060 2940 2978.96 2.82 0 -5343 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 298 -15.52 2.29 12 0.56 -193.00 1309.00 7840 20240402 -61.80 2495 20241210 20.04 4470 -33.00 20250115 2550 17.45 20250409 6420 -53.35 20240415 2495 20.04 20241210 2.33 Y 068100 500 49 억 280214 N N 3942 N 00 N
7 20250414 110603 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 50 2 1.70 101745980 34311 37.90 3025 3025 2920 3820 2060 2940 2965.40 2.82 0 -5464 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 297 -15.49 2.28 12 0.35 -193.00 1309.00 7840 20240402 -61.86 2495 20241210 19.84 4470 -33.11 20250115 2550 17.25 20250409 6420 -53.43 20240415 2495 19.84 20241210 2.33 Y 068100 500 49 억 280214 N N 3942 N 00 N
8 20250414 100605 57 100.00 KOSDAQ 기계·장비 N N N N N 2960 20 2 0.68 76916905 25938 28.65 3025 3025 2920 3820 2060 2940 2965.41 2.82 0 -6683 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 294 -15.34 2.26 12 0.26 -193.00 1309.00 7840 20240402 -62.24 2495 20241210 18.64 4470 -33.78 20250115 2550 16.08 20250409 6420 -53.89 20240415 2495 18.64 20241210 2.33 Y 068100 500 49 억 280214 N N 3942 N 00 N
9 20250414 090606 57 100.00 KOSDAQ 기계·장비 N N N N N 2945 5 2 0.17 15239385 5135 5.67 3025 3025 2920 3820 2060 2940 2967.75 2.82 0 -2897 3033 2986 2893 2846 2753 3010 2870 50 880 500 1760 5 1 9939614 293 -15.26 2.25 12 0.05 -193.00 1309.00 7840 20240402 -62.44 2495 20241210 18.04 4470 -34.12 20250115 2550 15.49 20250409 6420 -54.13 20240415 2495 18.04 20241210 2.33 Y 068100 500 49 억 280214 N N 3942 N 00 N
10 20250411 160559 57 100.00 KOSDAQ 기계·장비 N N N N N 2940 115 2 4.07 257578094 89712 96.31 2865 2940 2800 3670 1980 2825 2871.17 2.42 0 39716 3028 2926 2818 2716 2608 2977 2767 50 845 500 1690 5 1 9939614 292 -15.23 2.25 12 0.90 -193.00 1309.00 7870 20240401 -62.64 2495 20241210 17.84 4470 -34.23 20250115 2550 15.29 20250409 6500 -54.77 20240411 2495 17.84 20241210 2.36 Y 068100 500 49 억 240523 N N 3942 N 00 N
11 20250411 150604 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 95 2 3.36 237939099 83016 89.12 2865 2925 2800 3670 1980 2825 2866.18 2.42 0 40075 3028 2926 2818 2716 2608 2977 2767 50 845 500 1690 5 1 9939614 290 -15.13 2.23 12 0.84 -193.00 1309.00 7870 20240401 -62.90 2495 20241210 17.03 4470 -34.68 20250115 2550 14.51 20250409 6500 -55.08 20240411 2495 17.03 20241210 2.36 Y 068100 500 49 억 240523 N N 208 N 00 N
12 20250411 140603 57 100.00 KOSDAQ 기계·장비 N N N N N 2885 60 2 2.12 164682456 57821 62.08 2865 2900 2800 3670 1980 2825 2848.14 2.42 0 27486 3028 2926 2818 2716 2608 2977 2767 50 845 500 1690 5 1 9939614 287 -14.95 2.20 12 0.58 -193.00 1309.00 7870 20240401 -63.34 2495 20241210 15.63 4470 -35.46 20250115 2550 13.14 20250409 6500 -55.62 20240411 2495 15.63 20241210 2.36 Y 068100 500 49 억 240523 N N 208 N 00 N