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
108490/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
20250414,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34150,350,2,1.04,5906369375,173373,62.74,34500,34600,33650,43900,23700,33800,34067.27,2.17,0,-11384,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4510,-142.89,4.48,12,1.31,-239.00,7622.00,45000,20250203,-24.11,14870,20240805,129.66,45000,-24.11,20250203,24600,38.82,20250102,45000,-24.11,20250203,14870,129.66,20240805,2.38,Y,108490,500,66 억,,286292,N,N,2945,N,00,N
20250414,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33900,100,2,0.30,5463368725,160357,58.03,34500,34600,33650,43900,23700,33800,34070.04,2.17,0,-11316,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4477,-141.84,4.45,12,1.21,-239.00,7622.00,45000,20250203,-24.67,14870,20240805,127.98,45000,-24.67,20250203,24600,37.80,20250102,45000,-24.67,20250203,14870,127.98,20240805,2.38,Y,108490,500,66 억,,286292,N,N,6812,N,00,N
20250414,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34000,200,2,0.59,4870643400,142880,51.70,34500,34600,33650,43900,23700,33800,34089.05,2.17,0,-11743,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4491,-142.26,4.46,12,1.08,-239.00,7622.00,45000,20250203,-24.44,14870,20240805,128.65,45000,-24.44,20250203,24600,38.21,20250102,45000,-24.44,20250203,14870,128.65,20240805,2.38,Y,108490,500,66 억,,286292,N,N,6812,N,00,N
20250414,130740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34000,200,2,0.59,4512152350,132339,47.89,34500,34600,33650,43900,23700,33800,34095.41,2.17,0,-11010,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4491,-142.26,4.46,12,1.00,-239.00,7622.00,45000,20250203,-24.44,14870,20240805,128.65,45000,-24.44,20250203,24600,38.21,20250102,45000,-24.44,20250203,14870,128.65,20240805,2.38,Y,108490,500,66 억,,286292,N,N,6812,N,00,N
20250414,120743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34050,250,2,0.74,4201849350,123208,44.59,34500,34600,33650,43900,23700,33800,34103.71,2.17,0,-10937,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4497,-142.47,4.47,12,0.93,-239.00,7622.00,45000,20250203,-24.33,14870,20240805,128.98,45000,-24.33,20250203,24600,38.41,20250102,45000,-24.33,20250203,14870,128.98,20240805,2.38,Y,108490,500,66 억,,286292,N,N,6812,N,00,N
20250414,110738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33950,150,2,0.44,3977161775,116615,42.20,34500,34600,33650,43900,23700,33800,34105.06,2.17,0,-11694,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4484,-142.05,4.45,12,0.88,-239.00,7622.00,45000,20250203,-24.56,14870,20240805,128.31,45000,-24.56,20250203,24600,38.01,20250102,45000,-24.56,20250203,14870,128.31,20240805,2.38,Y,108490,500,66 억,,286292,N,N,6812,N,00,N
20250414,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33700,-100,5,-0.30,2711851650,79593,28.80,34500,34600,33650,43900,23700,33800,34071.49,2.17,0,-11583,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4451,-141.00,4.42,12,0.60,-239.00,7622.00,45000,20250203,-25.11,14870,20240805,126.63,45000,-25.11,20250203,24600,36.99,20250102,45000,-25.11,20250203,14870,126.63,20240805,2.38,Y,108490,500,66 억,,286292,N,N,6812,N,00,N
20250414,090741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34200,400,2,1.18,919887550,26759,9.68,34500,34600,34100,43900,23700,33800,34376.78,2.17,0,-12039,35900,34850,32750,31700,29600,35375,32225,66,10100,500,20950,50,1,13207510,4517,-143.10,4.49,12,0.20,-239.00,7622.00,45000,20250203,-24.00,14870,20240805,129.99,45000,-24.00,20250203,24600,39.02,20250102,45000,-24.00,20250203,14870,129.99,20240805,2.38,Y,108490,500,66 억,,286292,N,N,6812,N,00,N
20250411,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,2350,2,7.47,9017591475,276341,165.33,30650,33800,30650,40850,22050,31450,32630.27,2.02,0,14523,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4464,-141.42,4.43,12,2.09,-239.00,7622.00,45000,20250203,-24.89,14870,20240805,127.30,45000,-24.89,20250203,24600,37.40,20250102,45000,-24.89,20250203,14870,127.30,20240805,2.46,Y,108490,500,66 억,,267437,N,N,6812,N,00,N
20250411,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33525,2075,2,6.60,7951973300,244679,146.39,30650,33600,30650,40850,22050,31450,32500.01,2.02,0,15196,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4428,-140.27,4.40,12,1.85,-239.00,7622.00,45000,20250203,-25.50,14870,20240805,125.45,45000,-25.50,20250203,24600,36.28,20250102,45000,-25.50,20250203,14870,125.45,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,N,00,N
20250411,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33000,1550,2,4.93,6321759575,195734,117.11,30650,33100,30650,40850,22050,31450,32298.11,2.02,0,1522,32216,31832,31266,30882,30316,31550,30600,66,9400,500,19490,50,1,13207510,4358,-138.08,4.33,12,1.48,-239.00,7622.00,45000,20250203,-26.67,14870,20240805,121.92,45000,-26.67,20250203,24600,34.15,20250102,45000,-26.67,20250203,14870,121.92,20240805,2.46,Y,108490,500,66 억,,267437,N,N,7713,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 160737 57 100.00 KOSDAQ 기계·장비 N N N N N 34150 350 2 1.04 5906369375 173373 62.74 34500 34600 33650 43900 23700 33800 34067.27 2.17 0 -11384 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4510 -142.89 4.48 12 1.31 -239.00 7622.00 45000 20250203 -24.11 14870 20240805 129.66 45000 -24.11 20250203 24600 38.82 20250102 45000 -24.11 20250203 14870 129.66 20240805 2.38 Y 108490 500 66 억 286292 N N 2945 N 00 N
3 20250414 150743 57 100.00 KOSDAQ 기계·장비 N N N N N 33900 100 2 0.30 5463368725 160357 58.03 34500 34600 33650 43900 23700 33800 34070.04 2.17 0 -11316 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4477 -141.84 4.45 12 1.21 -239.00 7622.00 45000 20250203 -24.67 14870 20240805 127.98 45000 -24.67 20250203 24600 37.80 20250102 45000 -24.67 20250203 14870 127.98 20240805 2.38 Y 108490 500 66 억 286292 N N 6812 N 00 N
4 20250414 140741 57 100.00 KOSDAQ 기계·장비 N N N N N 34000 200 2 0.59 4870643400 142880 51.70 34500 34600 33650 43900 23700 33800 34089.05 2.17 0 -11743 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4491 -142.26 4.46 12 1.08 -239.00 7622.00 45000 20250203 -24.44 14870 20240805 128.65 45000 -24.44 20250203 24600 38.21 20250102 45000 -24.44 20250203 14870 128.65 20240805 2.38 Y 108490 500 66 억 286292 N N 6812 N 00 N
5 20250414 130740 57 100.00 KOSDAQ 기계·장비 N N N N N 34000 200 2 0.59 4512152350 132339 47.89 34500 34600 33650 43900 23700 33800 34095.41 2.17 0 -11010 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4491 -142.26 4.46 12 1.00 -239.00 7622.00 45000 20250203 -24.44 14870 20240805 128.65 45000 -24.44 20250203 24600 38.21 20250102 45000 -24.44 20250203 14870 128.65 20240805 2.38 Y 108490 500 66 억 286292 N N 6812 N 00 N
6 20250414 120743 57 100.00 KOSDAQ 기계·장비 N N N N N 34050 250 2 0.74 4201849350 123208 44.59 34500 34600 33650 43900 23700 33800 34103.71 2.17 0 -10937 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4497 -142.47 4.47 12 0.93 -239.00 7622.00 45000 20250203 -24.33 14870 20240805 128.98 45000 -24.33 20250203 24600 38.41 20250102 45000 -24.33 20250203 14870 128.98 20240805 2.38 Y 108490 500 66 억 286292 N N 6812 N 00 N
7 20250414 110738 57 100.00 KOSDAQ 기계·장비 N N N N N 33950 150 2 0.44 3977161775 116615 42.20 34500 34600 33650 43900 23700 33800 34105.06 2.17 0 -11694 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4484 -142.05 4.45 12 0.88 -239.00 7622.00 45000 20250203 -24.56 14870 20240805 128.31 45000 -24.56 20250203 24600 38.01 20250102 45000 -24.56 20250203 14870 128.31 20240805 2.38 Y 108490 500 66 억 286292 N N 6812 N 00 N
8 20250414 100740 57 100.00 KOSDAQ 기계·장비 N N N N N 33700 -100 5 -0.30 2711851650 79593 28.80 34500 34600 33650 43900 23700 33800 34071.49 2.17 0 -11583 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4451 -141.00 4.42 12 0.60 -239.00 7622.00 45000 20250203 -25.11 14870 20240805 126.63 45000 -25.11 20250203 24600 36.99 20250102 45000 -25.11 20250203 14870 126.63 20240805 2.38 Y 108490 500 66 억 286292 N N 6812 N 00 N
9 20250414 090741 57 100.00 KOSDAQ 기계·장비 N N N N N 34200 400 2 1.18 919887550 26759 9.68 34500 34600 34100 43900 23700 33800 34376.78 2.17 0 -12039 35900 34850 32750 31700 29600 35375 32225 66 10100 500 20950 50 1 13207510 4517 -143.10 4.49 12 0.20 -239.00 7622.00 45000 20250203 -24.00 14870 20240805 129.99 45000 -24.00 20250203 24600 39.02 20250102 45000 -24.00 20250203 14870 129.99 20240805 2.38 Y 108490 500 66 억 286292 N N 6812 N 00 N
10 20250411 160732 57 100.00 KOSDAQ 기계·장비 N N N N N 33800 2350 2 7.47 9017591475 276341 165.33 30650 33800 30650 40850 22050 31450 32630.27 2.02 0 14523 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4464 -141.42 4.43 12 2.09 -239.00 7622.00 45000 20250203 -24.89 14870 20240805 127.30 45000 -24.89 20250203 24600 37.40 20250102 45000 -24.89 20250203 14870 127.30 20240805 2.46 Y 108490 500 66 억 267437 N N 6812 N 00 N
11 20250411 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 33525 2075 2 6.60 7951973300 244679 146.39 30650 33600 30650 40850 22050 31450 32500.01 2.02 0 15196 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4428 -140.27 4.40 12 1.85 -239.00 7622.00 45000 20250203 -25.50 14870 20240805 125.45 45000 -25.50 20250203 24600 36.28 20250102 45000 -25.50 20250203 14870 125.45 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N
12 20250411 140738 57 100.00 KOSDAQ 기계·장비 N N N N N 33000 1550 2 4.93 6321759575 195734 117.11 30650 33100 30650 40850 22050 31450 32298.11 2.02 0 1522 32216 31832 31266 30882 30316 31550 30600 66 9400 500 19490 50 1 13207510 4358 -138.08 4.33 12 1.48 -239.00 7622.00 45000 20250203 -26.67 14870 20240805 121.92 45000 -26.67 20250203 24600 34.15 20250102 45000 -26.67 20250203 14870 121.92 20240805 2.46 Y 108490 500 66 억 267437 N N 7713 N 00 N