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
101170/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
20250414,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,55,2,1.12,274974005,55559,92.58,4940,4985,4905,6400,3455,4930,4949.22,2.50,0,17711,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,673,-8.67,0.82,12,0.41,-575.00,6068.00,9070,20240607,-45.04,3965,20241209,25.73,6500,-23.31,20250305,4475,11.40,20250409,9070,-45.04,20240607,3965,25.73,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5082,N,00,N
20250414,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,50,2,1.01,214024755,43249,72.07,4940,4980,4905,6400,3455,4930,4948.66,2.50,0,12521,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,672,-8.66,0.82,12,0.32,-575.00,6068.00,9070,20240607,-45.09,3965,20241209,25.60,6500,-23.38,20250305,4475,11.28,20250409,9070,-45.09,20240607,3965,25.60,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5225,N,00,N
20250414,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,45,2,0.91,179991795,36403,60.66,4940,4980,4905,6400,3455,4930,4944.42,2.50,0,12602,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,672,-8.65,0.82,12,0.27,-575.00,6068.00,9070,20240607,-45.15,3965,20241209,25.47,6500,-23.46,20250305,4475,11.17,20250409,9070,-45.15,20240607,3965,25.47,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5225,N,00,N
20250414,130726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,45,2,0.91,151301965,30619,51.02,4940,4980,4905,6400,3455,4930,4941.44,2.50,0,10652,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,672,-8.65,0.82,12,0.23,-575.00,6068.00,9070,20240607,-45.15,3965,20241209,25.47,6500,-23.46,20250305,4475,11.17,20250409,9070,-45.15,20240607,3965,25.47,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5225,N,00,N
20250414,120729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,45,2,0.91,141995505,28744,47.90,4940,4980,4905,6400,3455,4930,4940.01,2.50,0,10629,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,672,-8.65,0.82,12,0.21,-575.00,6068.00,9070,20240607,-45.15,3965,20241209,25.47,6500,-23.46,20250305,4475,11.17,20250409,9070,-45.15,20240607,3965,25.47,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5225,N,00,N
20250414,110725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,15,2,0.30,120566160,24415,40.68,4940,4980,4905,6400,3455,4930,4938.20,2.50,0,8999,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,668,-8.60,0.81,12,0.18,-575.00,6068.00,9070,20240607,-45.48,3965,20241209,24.72,6500,-23.92,20250305,4475,10.50,20250409,9070,-45.48,20240607,3965,24.72,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5225,N,00,N
20250414,100727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,5,2,0.10,96682630,19594,32.65,4940,4970,4905,6400,3455,4930,4934.30,2.50,0,7188,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,666,-8.58,0.81,12,0.15,-575.00,6068.00,9070,20240607,-45.59,3965,20241209,24.46,6500,-24.08,20250305,4475,10.28,20250409,9070,-45.59,20240607,3965,24.46,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5225,N,00,N
20250414,090727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,5,2,0.10,16420695,3333,5.55,4940,4950,4905,6400,3455,4930,4926.70,2.50,0,-1363,5106,5017,4841,4752,4576,5062,4797,68,1470,500,3540,5,1,13500000,666,-8.58,0.81,12,0.02,-575.00,6068.00,9070,20240607,-45.59,3965,20241209,24.46,6500,-24.08,20250305,4475,10.28,20250409,9070,-45.59,20240607,3965,24.46,20241209,3.65,Y,101170,500,67 억,,336991,N,N,5225,N,00,N
20250411,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,230,2,4.89,289105340,59750,56.90,4700,4930,4665,6110,3290,4700,4838.58,2.35,0,19174,4836,4767,4686,4617,4536,4802,4652,68,1410,500,3380,5,1,13500000,666,-8.57,0.81,12,0.44,-575.00,6068.00,9070,20240607,-45.64,3965,20241209,24.34,6500,-24.15,20250305,4475,10.17,20250409,9070,-45.64,20240607,3965,24.34,20241209,3.49,Y,101170,500,67 억,,317525,N,N,5225,N,00,N
20250411,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,210,2,4.47,269558990,55781,53.12,4700,4915,4665,6110,3290,4700,4832.45,2.35,0,17843,4836,4767,4686,4617,4536,4802,4652,68,1410,500,3380,5,1,13500000,663,-8.54,0.81,12,0.41,-575.00,6068.00,9070,20240607,-45.87,3965,20241209,23.83,6500,-24.46,20250305,4475,9.72,20250409,9070,-45.87,20240607,3965,23.83,20241209,3.49,Y,101170,500,67 억,,317525,N,N,3701,N,00,N
20250411,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,195,2,4.15,243341695,50426,48.02,4700,4905,4665,6110,3290,4700,4825.72,2.35,0,14878,4836,4767,4686,4617,4536,4802,4652,68,1410,500,3380,5,1,13500000,661,-8.51,0.81,12,0.37,-575.00,6068.00,9070,20240607,-46.03,3965,20241209,23.46,6500,-24.69,20250305,4475,9.39,20250409,9070,-46.03,20240607,3965,23.46,20241209,3.49,Y,101170,500,67 억,,317525,N,N,3701,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 160723 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 55 2 1.12 274974005 55559 92.58 4940 4985 4905 6400 3455 4930 4949.22 2.50 0 17711 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 673 -8.67 0.82 12 0.41 -575.00 6068.00 9070 20240607 -45.04 3965 20241209 25.73 6500 -23.31 20250305 4475 11.40 20250409 9070 -45.04 20240607 3965 25.73 20241209 3.65 Y 101170 500 67 억 336991 N N 5082 N 00 N
3 20250414 150729 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 50 2 1.01 214024755 43249 72.07 4940 4980 4905 6400 3455 4930 4948.66 2.50 0 12521 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 672 -8.66 0.82 12 0.32 -575.00 6068.00 9070 20240607 -45.09 3965 20241209 25.60 6500 -23.38 20250305 4475 11.28 20250409 9070 -45.09 20240607 3965 25.60 20241209 3.65 Y 101170 500 67 억 336991 N N 5225 N 00 N
4 20250414 140727 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 45 2 0.91 179991795 36403 60.66 4940 4980 4905 6400 3455 4930 4944.42 2.50 0 12602 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 672 -8.65 0.82 12 0.27 -575.00 6068.00 9070 20240607 -45.15 3965 20241209 25.47 6500 -23.46 20250305 4475 11.17 20250409 9070 -45.15 20240607 3965 25.47 20241209 3.65 Y 101170 500 67 억 336991 N N 5225 N 00 N
5 20250414 130726 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 45 2 0.91 151301965 30619 51.02 4940 4980 4905 6400 3455 4930 4941.44 2.50 0 10652 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 672 -8.65 0.82 12 0.23 -575.00 6068.00 9070 20240607 -45.15 3965 20241209 25.47 6500 -23.46 20250305 4475 11.17 20250409 9070 -45.15 20240607 3965 25.47 20241209 3.65 Y 101170 500 67 억 336991 N N 5225 N 00 N
6 20250414 120729 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 45 2 0.91 141995505 28744 47.90 4940 4980 4905 6400 3455 4930 4940.01 2.50 0 10629 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 672 -8.65 0.82 12 0.21 -575.00 6068.00 9070 20240607 -45.15 3965 20241209 25.47 6500 -23.46 20250305 4475 11.17 20250409 9070 -45.15 20240607 3965 25.47 20241209 3.65 Y 101170 500 67 억 336991 N N 5225 N 00 N
7 20250414 110725 57 100.00 KOSDAQ 기계·장비 N N N N N 4945 15 2 0.30 120566160 24415 40.68 4940 4980 4905 6400 3455 4930 4938.20 2.50 0 8999 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 668 -8.60 0.81 12 0.18 -575.00 6068.00 9070 20240607 -45.48 3965 20241209 24.72 6500 -23.92 20250305 4475 10.50 20250409 9070 -45.48 20240607 3965 24.72 20241209 3.65 Y 101170 500 67 억 336991 N N 5225 N 00 N
8 20250414 100727 57 100.00 KOSDAQ 기계·장비 N N N N N 4935 5 2 0.10 96682630 19594 32.65 4940 4970 4905 6400 3455 4930 4934.30 2.50 0 7188 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 666 -8.58 0.81 12 0.15 -575.00 6068.00 9070 20240607 -45.59 3965 20241209 24.46 6500 -24.08 20250305 4475 10.28 20250409 9070 -45.59 20240607 3965 24.46 20241209 3.65 Y 101170 500 67 억 336991 N N 5225 N 00 N
9 20250414 090727 57 100.00 KOSDAQ 기계·장비 N N N N N 4935 5 2 0.10 16420695 3333 5.55 4940 4950 4905 6400 3455 4930 4926.70 2.50 0 -1363 5106 5017 4841 4752 4576 5062 4797 68 1470 500 3540 5 1 13500000 666 -8.58 0.81 12 0.02 -575.00 6068.00 9070 20240607 -45.59 3965 20241209 24.46 6500 -24.08 20250305 4475 10.28 20250409 9070 -45.59 20240607 3965 24.46 20241209 3.65 Y 101170 500 67 억 336991 N N 5225 N 00 N
10 20250411 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 4930 230 2 4.89 289105340 59750 56.90 4700 4930 4665 6110 3290 4700 4838.58 2.35 0 19174 4836 4767 4686 4617 4536 4802 4652 68 1410 500 3380 5 1 13500000 666 -8.57 0.81 12 0.44 -575.00 6068.00 9070 20240607 -45.64 3965 20241209 24.34 6500 -24.15 20250305 4475 10.17 20250409 9070 -45.64 20240607 3965 24.34 20241209 3.49 Y 101170 500 67 억 317525 N N 5225 N 00 N
11 20250411 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 4910 210 2 4.47 269558990 55781 53.12 4700 4915 4665 6110 3290 4700 4832.45 2.35 0 17843 4836 4767 4686 4617 4536 4802 4652 68 1410 500 3380 5 1 13500000 663 -8.54 0.81 12 0.41 -575.00 6068.00 9070 20240607 -45.87 3965 20241209 23.83 6500 -24.46 20250305 4475 9.72 20250409 9070 -45.87 20240607 3965 23.83 20241209 3.49 Y 101170 500 67 억 317525 N N 3701 N 00 N
12 20250411 140724 57 100.00 KOSDAQ 기계·장비 N N N N N 4895 195 2 4.15 243341695 50426 48.02 4700 4905 4665 6110 3290 4700 4825.72 2.35 0 14878 4836 4767 4686 4617 4536 4802 4652 68 1410 500 3380 5 1 13500000 661 -8.51 0.81 12 0.37 -575.00 6068.00 9070 20240607 -46.03 3965 20241209 23.46 6500 -24.69 20250305 4475 9.39 20250409 9070 -46.03 20240607 3965 23.46 20241209 3.49 Y 101170 500 67 억 317525 N N 3701 N 00 N