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
098070/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
20250414,160716,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,44900,2800,2,6.65,150504571175,3493169,49.24,42850,44900,41500,54700,29500,42100,43079.79,0.63,0,8456,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4993,15.06,3.55,12,31.41,2981.00,12660.00,44900,20250414,0.00,23650,20250401,89.85,44900,0.00,20250414,23650,89.85,20250401,44900,0.00,20250414,23650,89.85,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,8784,N,00,N
20250414,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44000,1900,2,4.51,124769498825,2912234,41.05,42850,44450,41500,54700,29500,42100,42843.23,0.63,0,-12437,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4893,14.76,3.48,12,26.19,2981.00,12660.00,44700,20250411,-1.57,23650,20250401,86.05,44700,-1.57,20250411,23650,86.05,20250401,44700,-1.57,20250411,23650,86.05,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,348,N,00,N
20250414,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42350,250,2,0.59,72995924400,1717455,24.21,42850,43450,41500,54700,29500,42100,42502.38,0.63,0,-11154,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4710,14.21,3.35,12,15.44,2981.00,12660.00,44700,20250411,-5.26,23650,20250401,79.07,44700,-5.26,20250411,23650,79.07,20250401,44700,-5.26,20250411,23650,79.07,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,348,N,00,N
20250414,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42000,-100,5,-0.24,64392746725,1512431,21.32,42850,43450,41700,54700,29500,42100,42575.66,0.63,0,-21364,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4671,14.09,3.32,12,13.60,2981.00,12660.00,44700,20250411,-6.04,23650,20250401,77.59,44700,-6.04,20250411,23650,77.59,20250401,44700,-6.04,20250411,23650,77.59,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,348,N,00,N
20250414,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42300,200,2,0.48,59811431375,1403562,19.78,42850,43450,41700,54700,29500,42100,42614.03,0.63,0,-17218,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4704,14.19,3.34,12,12.62,2981.00,12660.00,44700,20250411,-5.37,23650,20250401,78.86,44700,-5.37,20250411,23650,78.86,20250401,44700,-5.37,20250411,23650,78.86,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,348,N,00,N
20250414,110717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42300,200,2,0.48,56046948125,1314638,18.53,42850,43450,41700,54700,29500,42100,42633.00,0.63,0,-19529,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4704,14.19,3.34,12,11.82,2981.00,12660.00,44700,20250411,-5.37,23650,20250401,78.86,44700,-5.37,20250411,23650,78.86,20250401,44700,-5.37,20250411,23650,78.86,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,348,N,00,N
20250414,100720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42800,700,2,1.66,49019033800,1149342,16.20,42850,43450,41700,54700,29500,42100,42649.66,0.63,0,-22689,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4760,14.36,3.38,12,10.33,2981.00,12660.00,44700,20250411,-4.25,23650,20250401,80.97,44700,-4.25,20250411,23650,80.97,20250401,44700,-4.25,20250411,23650,80.97,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,348,N,00,N
20250414,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42650,550,2,1.31,20845250500,486174,6.85,42850,43450,42200,54700,29500,42100,42876.14,0.63,0,3452,46766,44432,42366,40032,37966,44300,39900,556,12600,5000,29470,50,1,11121141,4743,14.31,3.37,12,4.37,2981.00,12660.00,44700,20250411,-4.59,23650,20250401,80.34,44700,-4.59,20250411,23650,80.34,20250401,44700,-4.59,20250411,23650,80.34,20250401,0.00,Y,098070,5000,556 억,,69688,N,N,348,N,00,N
20250411,160712,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,42100,-650,5,-1.52,290465393950,6845100,60.05,42100,44700,40300,55500,29950,42750,42434.16,0.96,0,-25307,49750,46250,39250,35750,28750,48000,37500,556,12750,5000,29920,50,1,11121141,4682,14.12,3.33,12,61.55,2981.00,12660.00,44700,20250411,-5.82,23650,20250401,78.01,44700,-5.82,20250411,23650,78.01,20250401,44700,-5.82,20250411,23650,78.01,20250401,0.00,Y,098070,5000,556 억,,106278,N,N,348,N,00,N
20250411,150718,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,41950,-800,5,-1.87,283975684325,6690620,58.69,42100,44700,40300,55500,29950,42750,42443.62,0.96,0,-27041,49750,46250,39250,35750,28750,48000,37500,556,12750,5000,29920,50,1,11121141,4665,14.07,3.31,12,60.16,2981.00,12660.00,44700,20250411,-6.15,23650,20250401,77.38,44700,-6.15,20250411,23650,77.38,20250401,44700,-6.15,20250411,23650,77.38,20250401,0.00,Y,098070,5000,556 억,,106278,N,N,754,N,00,N
20250411,140717,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,42250,-500,5,-1.17,273924662375,6451219,56.59,42100,44700,40300,55500,29950,42750,42460.69,0.96,0,-28313,49750,46250,39250,35750,28750,48000,37500,556,12750,5000,29920,50,1,11121141,4699,14.17,3.34,12,58.01,2981.00,12660.00,44700,20250411,-5.48,23650,20250401,78.65,44700,-5.48,20250411,23650,78.65,20250401,44700,-5.48,20250411,23650,78.65,20250401,0.00,Y,098070,5000,556 억,,106278,N,N,754,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 160716 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 44900 2800 2 6.65 150504571175 3493169 49.24 42850 44900 41500 54700 29500 42100 43079.79 0.63 0 8456 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4993 15.06 3.55 12 31.41 2981.00 12660.00 44900 20250414 0.00 23650 20250401 89.85 44900 0.00 20250414 23650 89.85 20250401 44900 0.00 20250414 23650 89.85 20250401 0.00 Y 098070 5000 556 억 69688 N N 8784 N 00 N
3 20250414 150722 57 100.00 KOSDAQ 기계·장비 N N N N N 44000 1900 2 4.51 124769498825 2912234 41.05 42850 44450 41500 54700 29500 42100 42843.23 0.63 0 -12437 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4893 14.76 3.48 12 26.19 2981.00 12660.00 44700 20250411 -1.57 23650 20250401 86.05 44700 -1.57 20250411 23650 86.05 20250401 44700 -1.57 20250411 23650 86.05 20250401 0.00 Y 098070 5000 556 억 69688 N N 348 N 00 N
4 20250414 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 42350 250 2 0.59 72995924400 1717455 24.21 42850 43450 41500 54700 29500 42100 42502.38 0.63 0 -11154 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4710 14.21 3.35 12 15.44 2981.00 12660.00 44700 20250411 -5.26 23650 20250401 79.07 44700 -5.26 20250411 23650 79.07 20250401 44700 -5.26 20250411 23650 79.07 20250401 0.00 Y 098070 5000 556 억 69688 N N 348 N 00 N
5 20250414 130719 57 100.00 KOSDAQ 기계·장비 N N N N N 42000 -100 5 -0.24 64392746725 1512431 21.32 42850 43450 41700 54700 29500 42100 42575.66 0.63 0 -21364 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4671 14.09 3.32 12 13.60 2981.00 12660.00 44700 20250411 -6.04 23650 20250401 77.59 44700 -6.04 20250411 23650 77.59 20250401 44700 -6.04 20250411 23650 77.59 20250401 0.00 Y 098070 5000 556 억 69688 N N 348 N 00 N
6 20250414 120722 57 100.00 KOSDAQ 기계·장비 N N N N N 42300 200 2 0.48 59811431375 1403562 19.78 42850 43450 41700 54700 29500 42100 42614.03 0.63 0 -17218 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4704 14.19 3.34 12 12.62 2981.00 12660.00 44700 20250411 -5.37 23650 20250401 78.86 44700 -5.37 20250411 23650 78.86 20250401 44700 -5.37 20250411 23650 78.86 20250401 0.00 Y 098070 5000 556 억 69688 N N 348 N 00 N
7 20250414 110717 57 100.00 KOSDAQ 기계·장비 N N N N N 42300 200 2 0.48 56046948125 1314638 18.53 42850 43450 41700 54700 29500 42100 42633.00 0.63 0 -19529 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4704 14.19 3.34 12 11.82 2981.00 12660.00 44700 20250411 -5.37 23650 20250401 78.86 44700 -5.37 20250411 23650 78.86 20250401 44700 -5.37 20250411 23650 78.86 20250401 0.00 Y 098070 5000 556 억 69688 N N 348 N 00 N
8 20250414 100720 57 100.00 KOSDAQ 기계·장비 N N N N N 42800 700 2 1.66 49019033800 1149342 16.20 42850 43450 41700 54700 29500 42100 42649.66 0.63 0 -22689 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4760 14.36 3.38 12 10.33 2981.00 12660.00 44700 20250411 -4.25 23650 20250401 80.97 44700 -4.25 20250411 23650 80.97 20250401 44700 -4.25 20250411 23650 80.97 20250401 0.00 Y 098070 5000 556 억 69688 N N 348 N 00 N
9 20250414 090720 57 100.00 KOSDAQ 기계·장비 N N N N N 42650 550 2 1.31 20845250500 486174 6.85 42850 43450 42200 54700 29500 42100 42876.14 0.63 0 3452 46766 44432 42366 40032 37966 44300 39900 556 12600 5000 29470 50 1 11121141 4743 14.31 3.37 12 4.37 2981.00 12660.00 44700 20250411 -4.59 23650 20250401 80.34 44700 -4.59 20250411 23650 80.34 20250401 44700 -4.59 20250411 23650 80.34 20250401 0.00 Y 098070 5000 556 억 69688 N N 348 N 00 N
10 20250411 160712 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 42100 -650 5 -1.52 290465393950 6845100 60.05 42100 44700 40300 55500 29950 42750 42434.16 0.96 0 -25307 49750 46250 39250 35750 28750 48000 37500 556 12750 5000 29920 50 1 11121141 4682 14.12 3.33 12 61.55 2981.00 12660.00 44700 20250411 -5.82 23650 20250401 78.01 44700 -5.82 20250411 23650 78.01 20250401 44700 -5.82 20250411 23650 78.01 20250401 0.00 Y 098070 5000 556 억 106278 N N 348 N 00 N
11 20250411 150718 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 41950 -800 5 -1.87 283975684325 6690620 58.69 42100 44700 40300 55500 29950 42750 42443.62 0.96 0 -27041 49750 46250 39250 35750 28750 48000 37500 556 12750 5000 29920 50 1 11121141 4665 14.07 3.31 12 60.16 2981.00 12660.00 44700 20250411 -6.15 23650 20250401 77.38 44700 -6.15 20250411 23650 77.38 20250401 44700 -6.15 20250411 23650 77.38 20250401 0.00 Y 098070 5000 556 억 106278 N N 754 N 00 N
12 20250411 140717 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 42250 -500 5 -1.17 273924662375 6451219 56.59 42100 44700 40300 55500 29950 42750 42460.69 0.96 0 -28313 49750 46250 39250 35750 28750 48000 37500 556 12750 5000 29920 50 1 11121141 4699 14.17 3.34 12 58.01 2981.00 12660.00 44700 20250411 -5.48 23650 20250401 78.65 44700 -5.48 20250411 23650 78.65 20250401 44700 -5.48 20250411 23650 78.65 20250401 0.00 Y 098070 5000 556 억 106278 N N 754 N 00 N