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
105740/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
20250414,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,130,2,1.71,741752980,96662,18.20,7650,7770,7570,9860,5320,7590,7673.67,4.04,0,13387,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,785,36.76,0.59,12,0.95,210.00,13157.00,12950,20240620,-40.39,6020,20241209,28.24,9790,-21.14,20250306,6800,13.53,20250407,12950,-40.39,20240620,6020,28.24,20241209,4.99,Y,105740,500,50 억,,411310,N,N,14372,N,00,N
20250414,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,160,2,2.11,712206970,92846,17.48,7650,7750,7570,9860,5320,7590,7670.84,4.04,0,12651,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,788,36.90,0.59,12,0.91,210.00,13157.00,12950,20240620,-40.15,6020,20241209,28.74,9790,-20.84,20250306,6800,13.97,20250407,12950,-40.15,20240620,6020,28.74,20241209,4.99,Y,105740,500,50 억,,411310,N,N,27024,N,00,N
20250414,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,110,2,1.45,573068310,74762,14.08,7650,7710,7570,9860,5320,7590,7665.24,4.04,0,3393,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,783,36.67,0.59,12,0.74,210.00,13157.00,12950,20240620,-40.54,6020,20241209,27.91,9790,-21.35,20250306,6800,13.24,20250407,12950,-40.54,20240620,6020,27.91,20241209,4.99,Y,105740,500,50 억,,411310,N,N,27024,N,00,N
20250414,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,80,2,1.05,480875575,62745,11.82,7650,7710,7570,9860,5320,7590,7663.97,4.04,0,4047,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,780,36.52,0.58,12,0.62,210.00,13157.00,12950,20240620,-40.77,6020,20241209,27.41,9790,-21.65,20250306,6800,12.79,20250407,12950,-40.77,20240620,6020,27.41,20241209,4.99,Y,105740,500,50 억,,411310,N,N,27024,N,00,N
20250414,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,100,2,1.32,411359375,53670,10.11,7650,7710,7570,9860,5320,7590,7664.61,4.04,0,2688,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,782,36.62,0.58,12,0.53,210.00,13157.00,12950,20240620,-40.62,6020,20241209,27.74,9790,-21.45,20250306,6800,13.09,20250407,12950,-40.62,20240620,6020,27.74,20241209,4.99,Y,105740,500,50 억,,411310,N,N,27024,N,00,N
20250414,110735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,70,2,0.92,354097990,46202,8.70,7650,7710,7570,9860,5320,7590,7664.13,4.04,0,1704,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,779,36.48,0.58,12,0.45,210.00,13157.00,12950,20240620,-40.85,6020,20241209,27.24,9790,-21.76,20250306,6800,12.65,20250407,12950,-40.85,20240620,6020,27.24,20241209,4.99,Y,105740,500,50 억,,411310,N,N,27024,N,00,N
20250414,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,90,2,1.19,263935470,34458,6.49,7650,7710,7570,9860,5320,7590,7659.63,4.04,0,37,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,781,36.57,0.58,12,0.34,210.00,13157.00,12950,20240620,-40.69,6020,20241209,27.57,9790,-21.55,20250306,6800,12.94,20250407,12950,-40.69,20240620,6020,27.57,20241209,4.99,Y,105740,500,50 억,,411310,N,N,27024,N,00,N
20250414,090737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,60,2,0.79,48250570,6342,1.19,7650,7700,7570,9860,5320,7590,7608.10,4.04,0,-2343,8516,8052,7696,7232,6876,8285,7465,51,2270,500,5460,10,1,10168513,778,36.43,0.58,12,0.06,210.00,13157.00,12950,20240620,-40.93,6020,20241209,27.08,9790,-21.86,20250306,6800,12.50,20250407,12950,-40.93,20240620,6020,27.08,20241209,4.99,Y,105740,500,50 억,,411310,N,N,27024,N,00,N
20250411,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,140,2,1.88,4158662090,530526,400.10,7450,8160,7340,9680,5220,7450,7838.85,3.69,0,35994,7683,7566,7373,7256,7063,7625,7315,51,2230,500,5360,10,1,10168513,772,36.14,0.58,12,5.22,210.00,13157.00,12950,20240620,-41.39,6020,20241209,26.08,9790,-22.47,20250306,6800,11.62,20250407,12950,-41.39,20240620,6020,26.08,20241209,4.91,Y,105740,500,50 억,,375069,N,N,27024,N,00,N
20250411,150735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,150,2,2.01,4076647870,519729,391.96,7450,8160,7340,9680,5220,7450,7843.87,3.69,0,34819,7683,7566,7373,7256,7063,7625,7315,51,2230,500,5360,10,1,10168513,773,36.19,0.58,12,5.11,210.00,13157.00,12950,20240620,-41.31,6020,20241209,26.25,9790,-22.37,20250306,6800,11.76,20250407,12950,-41.31,20240620,6020,26.25,20241209,4.91,Y,105740,500,50 억,,375069,N,N,2904,N,00,N
20250411,140734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,200,2,2.68,3854367770,490587,369.98,7450,8160,7340,9680,5220,7450,7856.73,3.69,0,22812,7683,7566,7373,7256,7063,7625,7315,51,2230,500,5360,10,1,10168513,778,36.43,0.58,12,4.82,210.00,13157.00,12950,20240620,-40.93,6020,20241209,27.08,9790,-21.86,20250306,6800,12.50,20250407,12950,-40.93,20240620,6020,27.08,20241209,4.91,Y,105740,500,50 억,,375069,N,N,2904,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 160733 57 100.00 KOSDAQ 기계·장비 N N N N N 7720 130 2 1.71 741752980 96662 18.20 7650 7770 7570 9860 5320 7590 7673.67 4.04 0 13387 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 785 36.76 0.59 12 0.95 210.00 13157.00 12950 20240620 -40.39 6020 20241209 28.24 9790 -21.14 20250306 6800 13.53 20250407 12950 -40.39 20240620 6020 28.24 20241209 4.99 Y 105740 500 50 억 411310 N N 14372 N 00 N
3 20250414 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 7750 160 2 2.11 712206970 92846 17.48 7650 7750 7570 9860 5320 7590 7670.84 4.04 0 12651 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 788 36.90 0.59 12 0.91 210.00 13157.00 12950 20240620 -40.15 6020 20241209 28.74 9790 -20.84 20250306 6800 13.97 20250407 12950 -40.15 20240620 6020 28.74 20241209 4.99 Y 105740 500 50 억 411310 N N 27024 N 00 N
4 20250414 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 110 2 1.45 573068310 74762 14.08 7650 7710 7570 9860 5320 7590 7665.24 4.04 0 3393 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 783 36.67 0.59 12 0.74 210.00 13157.00 12950 20240620 -40.54 6020 20241209 27.91 9790 -21.35 20250306 6800 13.24 20250407 12950 -40.54 20240620 6020 27.91 20241209 4.99 Y 105740 500 50 억 411310 N N 27024 N 00 N
5 20250414 130736 57 100.00 KOSDAQ 기계·장비 N N N N N 7670 80 2 1.05 480875575 62745 11.82 7650 7710 7570 9860 5320 7590 7663.97 4.04 0 4047 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 780 36.52 0.58 12 0.62 210.00 13157.00 12950 20240620 -40.77 6020 20241209 27.41 9790 -21.65 20250306 6800 12.79 20250407 12950 -40.77 20240620 6020 27.41 20241209 4.99 Y 105740 500 50 억 411310 N N 27024 N 00 N
6 20250414 120739 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 100 2 1.32 411359375 53670 10.11 7650 7710 7570 9860 5320 7590 7664.61 4.04 0 2688 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 782 36.62 0.58 12 0.53 210.00 13157.00 12950 20240620 -40.62 6020 20241209 27.74 9790 -21.45 20250306 6800 13.09 20250407 12950 -40.62 20240620 6020 27.74 20241209 4.99 Y 105740 500 50 억 411310 N N 27024 N 00 N
7 20250414 110735 57 100.00 KOSDAQ 기계·장비 N N N N N 7660 70 2 0.92 354097990 46202 8.70 7650 7710 7570 9860 5320 7590 7664.13 4.04 0 1704 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 779 36.48 0.58 12 0.45 210.00 13157.00 12950 20240620 -40.85 6020 20241209 27.24 9790 -21.76 20250306 6800 12.65 20250407 12950 -40.85 20240620 6020 27.24 20241209 4.99 Y 105740 500 50 억 411310 N N 27024 N 00 N
8 20250414 100737 57 100.00 KOSDAQ 기계·장비 N N N N N 7680 90 2 1.19 263935470 34458 6.49 7650 7710 7570 9860 5320 7590 7659.63 4.04 0 37 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 781 36.57 0.58 12 0.34 210.00 13157.00 12950 20240620 -40.69 6020 20241209 27.57 9790 -21.55 20250306 6800 12.94 20250407 12950 -40.69 20240620 6020 27.57 20241209 4.99 Y 105740 500 50 억 411310 N N 27024 N 00 N
9 20250414 090737 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 60 2 0.79 48250570 6342 1.19 7650 7700 7570 9860 5320 7590 7608.10 4.04 0 -2343 8516 8052 7696 7232 6876 8285 7465 51 2270 500 5460 10 1 10168513 778 36.43 0.58 12 0.06 210.00 13157.00 12950 20240620 -40.93 6020 20241209 27.08 9790 -21.86 20250306 6800 12.50 20250407 12950 -40.93 20240620 6020 27.08 20241209 4.99 Y 105740 500 50 억 411310 N N 27024 N 00 N
10 20250411 160729 57 100.00 KOSDAQ 기계·장비 N N N N N 7590 140 2 1.88 4158662090 530526 400.10 7450 8160 7340 9680 5220 7450 7838.85 3.69 0 35994 7683 7566 7373 7256 7063 7625 7315 51 2230 500 5360 10 1 10168513 772 36.14 0.58 12 5.22 210.00 13157.00 12950 20240620 -41.39 6020 20241209 26.08 9790 -22.47 20250306 6800 11.62 20250407 12950 -41.39 20240620 6020 26.08 20241209 4.91 Y 105740 500 50 억 375069 N N 27024 N 00 N
11 20250411 150735 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 150 2 2.01 4076647870 519729 391.96 7450 8160 7340 9680 5220 7450 7843.87 3.69 0 34819 7683 7566 7373 7256 7063 7625 7315 51 2230 500 5360 10 1 10168513 773 36.19 0.58 12 5.11 210.00 13157.00 12950 20240620 -41.31 6020 20241209 26.25 9790 -22.37 20250306 6800 11.76 20250407 12950 -41.31 20240620 6020 26.25 20241209 4.91 Y 105740 500 50 억 375069 N N 2904 N 00 N
12 20250411 140734 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 200 2 2.68 3854367770 490587 369.98 7450 8160 7340 9680 5220 7450 7856.73 3.69 0 22812 7683 7566 7373 7256 7063 7625 7315 51 2230 500 5360 10 1 10168513 778 36.43 0.58 12 4.82 210.00 13157.00 12950 20240620 -40.93 6020 20241209 27.08 9790 -21.86 20250306 6800 12.50 20250407 12950 -40.93 20240620 6020 27.08 20241209 4.91 Y 105740 500 50 억 375069 N N 2904 N 00 N