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
105760/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,6840,390,2,6.05,1855769090,275640,80.65,6500,6870,6350,8380,4520,6450,6732.40,3.80,0,41501,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,659,11.77,0.88,12,2.86,581.00,7803.00,13770,20240402,-50.33,5350,20241209,27.85,7770,-11.97,20250317,5350,27.85,20250203,12570,-45.58,20240426,5350,27.85,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250414,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,340,2,5.27,1753937070,260693,76.28,6500,6870,6350,8380,4520,6450,6727.98,3.80,0,38037,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,655,11.69,0.87,12,2.70,581.00,7803.00,13770,20240402,-50.69,5350,20241209,26.92,7770,-12.61,20250317,5350,26.92,20250203,12570,-45.98,20240426,5350,26.92,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250414,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6780,330,2,5.12,1545975540,229911,67.27,6500,6870,6350,8380,4520,6450,6724.23,3.80,0,24709,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,654,11.67,0.87,12,2.38,581.00,7803.00,13770,20240402,-50.76,5350,20241209,26.73,7770,-12.74,20250317,5350,26.73,20250203,12570,-46.06,20240426,5350,26.73,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250414,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6770,320,2,4.96,1398998005,208198,60.92,6500,6870,6350,8380,4520,6450,6719.56,3.80,0,20598,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,653,11.65,0.87,12,2.16,581.00,7803.00,13770,20240402,-50.84,5350,20241209,26.54,7770,-12.87,20250317,5350,26.54,20250203,12570,-46.14,20240426,5350,26.54,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250414,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6810,360,2,5.58,1302070210,193923,56.74,6500,6870,6350,8380,4520,6450,6714.37,3.80,0,10841,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,657,11.72,0.87,12,2.01,581.00,7803.00,13770,20240402,-50.54,5350,20241209,27.29,7770,-12.36,20250317,5350,27.29,20250203,12570,-45.82,20240426,5350,27.29,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250414,110735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,290,2,4.50,1073833050,160475,46.95,6500,6870,6350,8380,4520,6450,6691.59,3.80,0,6170,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,650,11.60,0.86,12,1.66,581.00,7803.00,13770,20240402,-51.05,5350,20241209,25.98,7770,-13.26,20250317,5350,25.98,20250203,12570,-46.38,20240426,5350,25.98,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250414,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,350,2,5.43,883809520,132362,38.73,6500,6870,6350,8380,4520,6450,6677.21,3.80,0,2104,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,656,11.70,0.87,12,1.37,581.00,7803.00,13770,20240402,-50.62,5350,20241209,27.10,7770,-12.48,20250317,5350,27.10,20250203,12570,-45.90,20240426,5350,27.10,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250414,090738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,230,2,3.57,220622700,34043,9.96,6500,6690,6350,8380,4520,6450,6480.71,3.80,0,-35,6996,6722,6246,5972,5496,6860,6110,48,1930,500,4510,10,1,9641010,644,11.50,0.86,12,0.35,581.00,7803.00,13770,20240402,-51.49,5350,20241209,24.86,7770,-14.03,20250317,5350,24.86,20250203,12570,-46.86,20240426,5350,24.86,20241209,3.06,Y,105760,500,48 억,,366129,N,N,4280,N,00,N
20250411,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,560,2,9.51,2149433790,340801,264.63,5770,6520,5770,7650,4130,5890,6306.96,2.96,0,80883,6050,5970,5860,5780,5670,6010,5820,48,1760,500,4120,10,1,9641010,622,11.10,0.83,12,3.53,581.00,7803.00,13770,20240402,-53.16,5350,20241209,20.56,7770,-16.99,20250317,5350,20.56,20250203,12570,-48.69,20240426,5350,20.56,20241209,3.15,Y,105760,500,48 억,,285602,N,N,4280,N,00,N
20250411,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,500,2,8.49,2040030950,323804,251.43,5770,6520,5770,7650,4130,5890,6300.20,2.96,0,68981,6050,5970,5860,5780,5670,6010,5820,48,1760,500,4120,10,1,9641010,616,11.00,0.82,12,3.36,581.00,7803.00,13770,20240402,-53.59,5350,20241209,19.44,7770,-17.76,20250317,5350,19.44,20250203,12570,-49.16,20240426,5350,19.44,20241209,3.15,Y,105760,500,48 억,,285602,N,N,176,N,00,N
20250411,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,440,2,7.47,1834781340,291698,226.50,5770,6520,5770,7650,4130,5890,6290.00,2.96,0,63009,6050,5970,5860,5780,5670,6010,5820,48,1760,500,4120,10,1,9641010,610,10.90,0.81,12,3.03,581.00,7803.00,13770,20240402,-54.03,5350,20241209,18.32,7770,-18.53,20250317,5350,18.32,20250203,12570,-49.64,20240426,5350,18.32,20241209,3.15,Y,105760,500,48 억,,285602,N,N,176,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 6840 390 2 6.05 1855769090 275640 80.65 6500 6870 6350 8380 4520 6450 6732.40 3.80 0 41501 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 659 11.77 0.88 12 2.86 581.00 7803.00 13770 20240402 -50.33 5350 20241209 27.85 7770 -11.97 20250317 5350 27.85 20250203 12570 -45.58 20240426 5350 27.85 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
3 20250414 150740 57 100.00 KOSDAQ 기계·장비 N N N N N 6790 340 2 5.27 1753937070 260693 76.28 6500 6870 6350 8380 4520 6450 6727.98 3.80 0 38037 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 655 11.69 0.87 12 2.70 581.00 7803.00 13770 20240402 -50.69 5350 20241209 26.92 7770 -12.61 20250317 5350 26.92 20250203 12570 -45.98 20240426 5350 26.92 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
4 20250414 140738 57 100.00 KOSDAQ 기계·장비 N N N N N 6780 330 2 5.12 1545975540 229911 67.27 6500 6870 6350 8380 4520 6450 6724.23 3.80 0 24709 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 654 11.67 0.87 12 2.38 581.00 7803.00 13770 20240402 -50.76 5350 20241209 26.73 7770 -12.74 20250317 5350 26.73 20250203 12570 -46.06 20240426 5350 26.73 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
5 20250414 130737 57 100.00 KOSDAQ 기계·장비 N N N N N 6770 320 2 4.96 1398998005 208198 60.92 6500 6870 6350 8380 4520 6450 6719.56 3.80 0 20598 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 653 11.65 0.87 12 2.16 581.00 7803.00 13770 20240402 -50.84 5350 20241209 26.54 7770 -12.87 20250317 5350 26.54 20250203 12570 -46.14 20240426 5350 26.54 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
6 20250414 120739 57 100.00 KOSDAQ 기계·장비 N N N N N 6810 360 2 5.58 1302070210 193923 56.74 6500 6870 6350 8380 4520 6450 6714.37 3.80 0 10841 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 657 11.72 0.87 12 2.01 581.00 7803.00 13770 20240402 -50.54 5350 20241209 27.29 7770 -12.36 20250317 5350 27.29 20250203 12570 -45.82 20240426 5350 27.29 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
7 20250414 110735 57 100.00 KOSDAQ 기계·장비 N N N N N 6740 290 2 4.50 1073833050 160475 46.95 6500 6870 6350 8380 4520 6450 6691.59 3.80 0 6170 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 650 11.60 0.86 12 1.66 581.00 7803.00 13770 20240402 -51.05 5350 20241209 25.98 7770 -13.26 20250317 5350 25.98 20250203 12570 -46.38 20240426 5350 25.98 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
8 20250414 100737 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 350 2 5.43 883809520 132362 38.73 6500 6870 6350 8380 4520 6450 6677.21 3.80 0 2104 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 656 11.70 0.87 12 1.37 581.00 7803.00 13770 20240402 -50.62 5350 20241209 27.10 7770 -12.48 20250317 5350 27.10 20250203 12570 -45.90 20240426 5350 27.10 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
9 20250414 090738 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 230 2 3.57 220622700 34043 9.96 6500 6690 6350 8380 4520 6450 6480.71 3.80 0 -35 6996 6722 6246 5972 5496 6860 6110 48 1930 500 4510 10 1 9641010 644 11.50 0.86 12 0.35 581.00 7803.00 13770 20240402 -51.49 5350 20241209 24.86 7770 -14.03 20250317 5350 24.86 20250203 12570 -46.86 20240426 5350 24.86 20241209 3.06 Y 105760 500 48 억 366129 N N 4280 N 00 N
10 20250411 160729 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 560 2 9.51 2149433790 340801 264.63 5770 6520 5770 7650 4130 5890 6306.96 2.96 0 80883 6050 5970 5860 5780 5670 6010 5820 48 1760 500 4120 10 1 9641010 622 11.10 0.83 12 3.53 581.00 7803.00 13770 20240402 -53.16 5350 20241209 20.56 7770 -16.99 20250317 5350 20.56 20250203 12570 -48.69 20240426 5350 20.56 20241209 3.15 Y 105760 500 48 억 285602 N N 4280 N 00 N
11 20250411 150736 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 500 2 8.49 2040030950 323804 251.43 5770 6520 5770 7650 4130 5890 6300.20 2.96 0 68981 6050 5970 5860 5780 5670 6010 5820 48 1760 500 4120 10 1 9641010 616 11.00 0.82 12 3.36 581.00 7803.00 13770 20240402 -53.59 5350 20241209 19.44 7770 -17.76 20250317 5350 19.44 20250203 12570 -49.16 20240426 5350 19.44 20241209 3.15 Y 105760 500 48 억 285602 N N 176 N 00 N
12 20250411 140735 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 440 2 7.47 1834781340 291698 226.50 5770 6520 5770 7650 4130 5890 6290.00 2.96 0 63009 6050 5970 5860 5780 5670 6010 5820 48 1760 500 4120 10 1 9641010 610 10.90 0.81 12 3.03 581.00 7803.00 13770 20240402 -54.03 5350 20241209 18.32 7770 -18.53 20250317 5350 18.32 20250203 12570 -49.64 20240426 5350 18.32 20241209 3.15 Y 105760 500 48 억 285602 N N 176 N 00 N