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
104460/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
20250414,160730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14340,150,2,1.06,210965785,14888,106.69,14240,14370,14000,18440,9940,14190,14170.19,4.78,0,3051,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1536,8.45,1.14,12,0.14,1697.00,12528.00,25150,20240412,-42.98,9510,20241025,50.79,16690,-14.08,20250306,11110,29.07,20250203,25000,-42.64,20240415,9510,50.79,20241025,0.97,Y,104460,500,53 억,,511954,N,N,508,N,00,N
20250414,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,170,2,1.20,186783125,13190,94.52,14240,14370,14000,18440,9940,14190,14160.96,4.78,0,2552,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1538,8.46,1.15,12,0.12,1697.00,12528.00,25150,20240412,-42.90,9510,20241025,51.00,16690,-13.96,20250306,11110,29.25,20250203,25000,-42.56,20240415,9510,51.00,20241025,0.97,Y,104460,500,53 억,,511954,N,N,545,N,00,N
20250414,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,110,2,0.78,167809825,11865,85.03,14240,14340,14000,18440,9940,14190,14143.26,4.78,0,2731,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1532,8.43,1.14,12,0.11,1697.00,12528.00,25150,20240412,-43.14,9510,20241025,50.37,16690,-14.32,20250306,11110,28.71,20250203,25000,-42.80,20240415,9510,50.37,20241025,0.97,Y,104460,500,53 억,,511954,N,N,545,N,00,N
20250414,130734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14175,-15,5,-0.11,126635605,8978,64.34,14240,14240,14000,18440,9940,14190,14105.10,4.78,0,1004,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1519,8.35,1.13,12,0.08,1697.00,12528.00,25150,20240412,-43.64,9510,20241025,49.05,16690,-15.07,20250306,11110,27.59,20250203,25000,-43.30,20240415,9510,49.05,20241025,0.97,Y,104460,500,53 억,,511954,N,N,545,N,00,N
20250414,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14140,-50,5,-0.35,105696100,7498,53.73,14240,14240,14000,18440,9940,14190,14096.57,4.78,0,582,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1515,8.33,1.13,12,0.07,1697.00,12528.00,25150,20240412,-43.78,9510,20241025,48.69,16690,-15.28,20250306,11110,27.27,20250203,25000,-43.44,20240415,9510,48.69,20241025,0.97,Y,104460,500,53 억,,511954,N,N,545,N,00,N
20250414,110732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14030,-160,5,-1.13,91971360,6526,46.77,14240,14240,14000,18440,9940,14190,14093.07,4.78,0,367,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1503,8.27,1.12,12,0.06,1697.00,12528.00,25150,20240412,-44.21,9510,20241025,47.53,16690,-15.94,20250306,11110,26.28,20250203,25000,-43.88,20240415,9510,47.53,20241025,0.97,Y,104460,500,53 억,,511954,N,N,545,N,00,N
20250414,100734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14050,-140,5,-0.99,50700900,3588,25.71,14240,14240,14030,18440,9940,14190,14130.69,4.78,0,-65,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1505,8.28,1.12,12,0.03,1697.00,12528.00,25150,20240412,-44.14,9510,20241025,47.74,16690,-15.82,20250306,11110,26.46,20250203,25000,-43.80,20240415,9510,47.74,20241025,0.97,Y,104460,500,53 억,,511954,N,N,545,N,00,N
20250414,090735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14210,20,2,0.14,1545040,109,0.78,14240,14240,14100,18440,9940,14190,14174.68,4.78,0,-9,14390,14290,14090,13990,13790,14340,14040,54,4250,500,10210,10,1,10713625,1522,8.37,1.13,12,0.00,1697.00,12528.00,25150,20240412,-43.50,9510,20241025,49.42,16690,-14.86,20250306,11110,27.90,20250203,25000,-43.16,20240415,9510,49.42,20241025,0.97,Y,104460,500,53 억,,511954,N,N,545,N,00,N
20250411,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14190,140,2,1.00,195329995,13930,56.55,14070,14190,13890,18260,9840,14050,14021.65,4.78,0,-58,14583,14316,13913,13646,13243,14450,13780,54,4210,500,10110,10,1,10713625,1520,8.36,1.13,12,0.13,1697.00,12528.00,25150,20240412,-43.58,9510,20241025,49.21,16690,-14.98,20250306,11110,27.72,20250203,25150,-43.58,20240412,9510,49.21,20241025,0.94,Y,104460,500,53 억,,512015,N,N,545,N,00,N
20250411,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14060,10,2,0.07,180681065,12893,52.34,14070,14170,13890,18260,9840,14050,14013.89,4.78,0,-355,14583,14316,13913,13646,13243,14450,13780,54,4210,500,10110,10,1,10713625,1506,8.29,1.12,12,0.12,1697.00,12528.00,25150,20240412,-44.10,9510,20241025,47.84,16690,-15.76,20250306,11110,26.55,20250203,25150,-44.10,20240412,9510,47.84,20241025,0.94,Y,104460,500,53 억,,512015,N,N,586,N,00,N
20250411,140732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14140,90,2,0.64,147599485,10550,42.83,14070,14140,13890,18260,9840,14050,13990.47,4.78,0,29,14583,14316,13913,13646,13243,14450,13780,54,4210,500,10110,10,1,10713625,1515,8.33,1.13,12,0.10,1697.00,12528.00,25150,20240412,-43.78,9510,20241025,48.69,16690,-15.28,20250306,11110,27.27,20250203,25150,-43.78,20240412,9510,48.69,20241025,0.94,Y,104460,500,53 억,,512015,N,N,586,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 160730 57 100.00 KOSDAQ 기계·장비 N N N N N 14340 150 2 1.06 210965785 14888 106.69 14240 14370 14000 18440 9940 14190 14170.19 4.78 0 3051 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1536 8.45 1.14 12 0.14 1697.00 12528.00 25150 20240412 -42.98 9510 20241025 50.79 16690 -14.08 20250306 11110 29.07 20250203 25000 -42.64 20240415 9510 50.79 20241025 0.97 Y 104460 500 53 억 511954 N N 508 N 00 N
3 20250414 150737 57 100.00 KOSDAQ 기계·장비 N N N N N 14360 170 2 1.20 186783125 13190 94.52 14240 14370 14000 18440 9940 14190 14160.96 4.78 0 2552 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1538 8.46 1.15 12 0.12 1697.00 12528.00 25150 20240412 -42.90 9510 20241025 51.00 16690 -13.96 20250306 11110 29.25 20250203 25000 -42.56 20240415 9510 51.00 20241025 0.97 Y 104460 500 53 억 511954 N N 545 N 00 N
4 20250414 140735 57 100.00 KOSDAQ 기계·장비 N N N N N 14300 110 2 0.78 167809825 11865 85.03 14240 14340 14000 18440 9940 14190 14143.26 4.78 0 2731 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1532 8.43 1.14 12 0.11 1697.00 12528.00 25150 20240412 -43.14 9510 20241025 50.37 16690 -14.32 20250306 11110 28.71 20250203 25000 -42.80 20240415 9510 50.37 20241025 0.97 Y 104460 500 53 억 511954 N N 545 N 00 N
5 20250414 130734 57 100.00 KOSDAQ 기계·장비 N N N N N 14175 -15 5 -0.11 126635605 8978 64.34 14240 14240 14000 18440 9940 14190 14105.10 4.78 0 1004 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1519 8.35 1.13 12 0.08 1697.00 12528.00 25150 20240412 -43.64 9510 20241025 49.05 16690 -15.07 20250306 11110 27.59 20250203 25000 -43.30 20240415 9510 49.05 20241025 0.97 Y 104460 500 53 억 511954 N N 545 N 00 N
6 20250414 120736 57 100.00 KOSDAQ 기계·장비 N N N N N 14140 -50 5 -0.35 105696100 7498 53.73 14240 14240 14000 18440 9940 14190 14096.57 4.78 0 582 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1515 8.33 1.13 12 0.07 1697.00 12528.00 25150 20240412 -43.78 9510 20241025 48.69 16690 -15.28 20250306 11110 27.27 20250203 25000 -43.44 20240415 9510 48.69 20241025 0.97 Y 104460 500 53 억 511954 N N 545 N 00 N
7 20250414 110732 57 100.00 KOSDAQ 기계·장비 N N N N N 14030 -160 5 -1.13 91971360 6526 46.77 14240 14240 14000 18440 9940 14190 14093.07 4.78 0 367 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1503 8.27 1.12 12 0.06 1697.00 12528.00 25150 20240412 -44.21 9510 20241025 47.53 16690 -15.94 20250306 11110 26.28 20250203 25000 -43.88 20240415 9510 47.53 20241025 0.97 Y 104460 500 53 억 511954 N N 545 N 00 N
8 20250414 100734 57 100.00 KOSDAQ 기계·장비 N N N N N 14050 -140 5 -0.99 50700900 3588 25.71 14240 14240 14030 18440 9940 14190 14130.69 4.78 0 -65 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1505 8.28 1.12 12 0.03 1697.00 12528.00 25150 20240412 -44.14 9510 20241025 47.74 16690 -15.82 20250306 11110 26.46 20250203 25000 -43.80 20240415 9510 47.74 20241025 0.97 Y 104460 500 53 억 511954 N N 545 N 00 N
9 20250414 090735 57 100.00 KOSDAQ 기계·장비 N N N N N 14210 20 2 0.14 1545040 109 0.78 14240 14240 14100 18440 9940 14190 14174.68 4.78 0 -9 14390 14290 14090 13990 13790 14340 14040 54 4250 500 10210 10 1 10713625 1522 8.37 1.13 12 0.00 1697.00 12528.00 25150 20240412 -43.50 9510 20241025 49.42 16690 -14.86 20250306 11110 27.90 20250203 25000 -43.16 20240415 9510 49.42 20241025 0.97 Y 104460 500 53 억 511954 N N 545 N 00 N
10 20250411 160726 57 100.00 KOSDAQ 기계·장비 N N N N N 14190 140 2 1.00 195329995 13930 56.55 14070 14190 13890 18260 9840 14050 14021.65 4.78 0 -58 14583 14316 13913 13646 13243 14450 13780 54 4210 500 10110 10 1 10713625 1520 8.36 1.13 12 0.13 1697.00 12528.00 25150 20240412 -43.58 9510 20241025 49.21 16690 -14.98 20250306 11110 27.72 20250203 25150 -43.58 20240412 9510 49.21 20241025 0.94 Y 104460 500 53 억 512015 N N 545 N 00 N
11 20250411 150733 57 100.00 KOSDAQ 기계·장비 N N N N N 14060 10 2 0.07 180681065 12893 52.34 14070 14170 13890 18260 9840 14050 14013.89 4.78 0 -355 14583 14316 13913 13646 13243 14450 13780 54 4210 500 10110 10 1 10713625 1506 8.29 1.12 12 0.12 1697.00 12528.00 25150 20240412 -44.10 9510 20241025 47.84 16690 -15.76 20250306 11110 26.55 20250203 25150 -44.10 20240412 9510 47.84 20241025 0.94 Y 104460 500 53 억 512015 N N 586 N 00 N
12 20250411 140732 57 100.00 KOSDAQ 기계·장비 N N N N N 14140 90 2 0.64 147599485 10550 42.83 14070 14140 13890 18260 9840 14050 13990.47 4.78 0 29 14583 14316 13913 13646 13243 14450 13780 54 4210 500 10110 10 1 10713625 1515 8.33 1.13 12 0.10 1697.00 12528.00 25150 20240412 -43.78 9510 20241025 48.69 16690 -15.28 20250306 11110 27.27 20250203 25150 -43.78 20240412 9510 48.69 20241025 0.94 Y 104460 500 53 억 512015 N N 586 N 00 N