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
109740/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
20250414,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,255,2,6.41,73585255,18533,156.91,4040,4240,3910,5170,2790,3980,3970.50,1.37,0,686,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1089,-14.02,0.88,12,0.07,-302.00,4793.00,7130,20240902,-40.60,3600,20250312,17.64,4600,-7.93,20250320,3600,17.64,20250312,7130,-40.60,20240902,3600,17.64,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250414,150745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3985,5,2,0.13,62299840,15804,133.81,4040,4040,3910,5170,2790,3980,3942.03,1.37,0,925,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1025,-13.20,0.83,12,0.06,-302.00,4793.00,7130,20240902,-44.11,3600,20250312,10.69,4600,-13.37,20250320,3600,10.69,20250312,7130,-44.11,20240902,3600,10.69,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250414,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-25,5,-0.63,24496760,6199,52.48,4040,4040,3945,5170,2790,3980,3951.73,1.37,0,819,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1017,-13.10,0.83,12,0.02,-302.00,4793.00,7130,20240902,-44.53,3600,20250312,9.86,4600,-14.02,20250320,3600,9.86,20250312,7130,-44.53,20240902,3600,9.86,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250414,130742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-20,5,-0.50,23365630,5913,50.06,4040,4040,3945,5170,2790,3980,3951.57,1.37,0,632,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1018,-13.11,0.83,12,0.02,-302.00,4793.00,7130,20240902,-44.46,3600,20250312,10.00,4600,-13.91,20250320,3600,10.00,20250312,7130,-44.46,20240902,3600,10.00,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250414,120744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-10,5,-0.25,16944910,4287,36.30,4040,4040,3945,5170,2790,3980,3952.63,1.37,0,527,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1021,-13.15,0.83,12,0.02,-302.00,4793.00,7130,20240902,-44.32,3600,20250312,10.28,4600,-13.70,20250320,3600,10.28,20250312,7130,-44.32,20240902,3600,10.28,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250414,110740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,-15,5,-0.38,11956645,3026,25.62,4040,4040,3945,5170,2790,3980,3951.30,1.37,0,480,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1019,-13.13,0.83,12,0.01,-302.00,4793.00,7130,20240902,-44.39,3600,20250312,10.14,4600,-13.80,20250320,3600,10.14,20250312,7130,-44.39,20240902,3600,10.14,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250414,100742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-25,5,-0.63,2508110,632,5.35,4040,4040,3955,5170,2790,3980,3968.53,1.37,0,238,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1017,-13.10,0.83,12,0.00,-302.00,4793.00,7130,20240902,-44.53,3600,20250312,9.86,4600,-14.02,20250320,3600,9.86,20250312,7130,-44.53,20240902,3600,9.86,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250414,090743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,60,2,1.51,4040,1,0.01,4040,4040,4040,5170,2790,3980,4040.00,1.37,0,0,4256,4117,4011,3872,3766,4065,3820,135,1190,500,2860,5,1,25710390,1039,-13.38,0.84,12,0.00,-302.00,4793.00,7130,20240902,-43.34,3600,20250312,12.22,4600,-12.17,20250320,3600,12.22,20250312,7130,-43.34,20240902,3600,12.22,20250312,0.36,Y,109740,500,135 억,,352430,N,N,3,N,00,N
20250411,160734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-15,5,-0.38,47152555,11809,37.10,4055,4150,3905,5190,2800,3995,3992.93,1.37,0,171,4178,4086,3943,3851,3708,4132,3897,135,1195,500,2870,5,1,25710390,1023,-13.18,0.83,12,0.05,-302.00,4793.00,7130,20240902,-44.18,3600,20250312,10.56,4600,-13.48,20250320,3600,10.56,20250312,7130,-44.18,20240902,3600,10.56,20250312,0.36,Y,109740,500,135 억,,352259,N,N,3,N,00,N
20250411,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,20,2,0.50,21015710,5244,16.48,4055,4150,3905,5190,2800,3995,4007.57,1.37,0,169,4178,4086,3943,3851,3708,4132,3897,135,1195,500,2870,5,1,25710390,1032,-13.29,0.84,12,0.02,-302.00,4793.00,7130,20240902,-43.69,3600,20250312,11.53,4600,-12.72,20250320,3600,11.53,20250312,7130,-43.69,20240902,3600,11.53,20250312,0.36,Y,109740,500,135 억,,352259,N,N,0,N,00,N
20250411,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,10,2,0.25,19747690,4929,15.49,4055,4150,3905,5190,2800,3995,4006.43,1.37,0,34,4178,4086,3943,3851,3708,4132,3897,135,1195,500,2870,5,1,25710390,1030,-13.26,0.84,12,0.02,-302.00,4793.00,7130,20240902,-43.83,3600,20250312,11.25,4600,-12.93,20250320,3600,11.25,20250312,7130,-43.83,20240902,3600,11.25,20250312,0.36,Y,109740,500,135 억,,352259,N,N,0,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 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 4235 255 2 6.41 73585255 18533 156.91 4040 4240 3910 5170 2790 3980 3970.50 1.37 0 686 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1089 -14.02 0.88 12 0.07 -302.00 4793.00 7130 20240902 -40.60 3600 20250312 17.64 4600 -7.93 20250320 3600 17.64 20250312 7130 -40.60 20240902 3600 17.64 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
3 20250414 150745 57 100.00 KOSDAQ 기계·장비 N N N N N 3985 5 2 0.13 62299840 15804 133.81 4040 4040 3910 5170 2790 3980 3942.03 1.37 0 925 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1025 -13.20 0.83 12 0.06 -302.00 4793.00 7130 20240902 -44.11 3600 20250312 10.69 4600 -13.37 20250320 3600 10.69 20250312 7130 -44.11 20240902 3600 10.69 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
4 20250414 140743 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -25 5 -0.63 24496760 6199 52.48 4040 4040 3945 5170 2790 3980 3951.73 1.37 0 819 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1017 -13.10 0.83 12 0.02 -302.00 4793.00 7130 20240902 -44.53 3600 20250312 9.86 4600 -14.02 20250320 3600 9.86 20250312 7130 -44.53 20240902 3600 9.86 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
5 20250414 130742 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 -20 5 -0.50 23365630 5913 50.06 4040 4040 3945 5170 2790 3980 3951.57 1.37 0 632 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1018 -13.11 0.83 12 0.02 -302.00 4793.00 7130 20240902 -44.46 3600 20250312 10.00 4600 -13.91 20250320 3600 10.00 20250312 7130 -44.46 20240902 3600 10.00 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
6 20250414 120744 57 100.00 KOSDAQ 기계·장비 N N N N N 3970 -10 5 -0.25 16944910 4287 36.30 4040 4040 3945 5170 2790 3980 3952.63 1.37 0 527 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1021 -13.15 0.83 12 0.02 -302.00 4793.00 7130 20240902 -44.32 3600 20250312 10.28 4600 -13.70 20250320 3600 10.28 20250312 7130 -44.32 20240902 3600 10.28 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
7 20250414 110740 57 100.00 KOSDAQ 기계·장비 N N N N N 3965 -15 5 -0.38 11956645 3026 25.62 4040 4040 3945 5170 2790 3980 3951.30 1.37 0 480 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1019 -13.13 0.83 12 0.01 -302.00 4793.00 7130 20240902 -44.39 3600 20250312 10.14 4600 -13.80 20250320 3600 10.14 20250312 7130 -44.39 20240902 3600 10.14 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
8 20250414 100742 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -25 5 -0.63 2508110 632 5.35 4040 4040 3955 5170 2790 3980 3968.53 1.37 0 238 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1017 -13.10 0.83 12 0.00 -302.00 4793.00 7130 20240902 -44.53 3600 20250312 9.86 4600 -14.02 20250320 3600 9.86 20250312 7130 -44.53 20240902 3600 9.86 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
9 20250414 090743 57 100.00 KOSDAQ 기계·장비 N N N N N 4040 60 2 1.51 4040 1 0.01 4040 4040 4040 5170 2790 3980 4040.00 1.37 0 0 4256 4117 4011 3872 3766 4065 3820 135 1190 500 2860 5 1 25710390 1039 -13.38 0.84 12 0.00 -302.00 4793.00 7130 20240902 -43.34 3600 20250312 12.22 4600 -12.17 20250320 3600 12.22 20250312 7130 -43.34 20240902 3600 12.22 20250312 0.36 Y 109740 500 135 억 352430 N N 3 N 00 N
10 20250411 160734 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 -15 5 -0.38 47152555 11809 37.10 4055 4150 3905 5190 2800 3995 3992.93 1.37 0 171 4178 4086 3943 3851 3708 4132 3897 135 1195 500 2870 5 1 25710390 1023 -13.18 0.83 12 0.05 -302.00 4793.00 7130 20240902 -44.18 3600 20250312 10.56 4600 -13.48 20250320 3600 10.56 20250312 7130 -44.18 20240902 3600 10.56 20250312 0.36 Y 109740 500 135 억 352259 N N 3 N 00 N
11 20250411 150741 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 20 2 0.50 21015710 5244 16.48 4055 4150 3905 5190 2800 3995 4007.57 1.37 0 169 4178 4086 3943 3851 3708 4132 3897 135 1195 500 2870 5 1 25710390 1032 -13.29 0.84 12 0.02 -302.00 4793.00 7130 20240902 -43.69 3600 20250312 11.53 4600 -12.72 20250320 3600 11.53 20250312 7130 -43.69 20240902 3600 11.53 20250312 0.36 Y 109740 500 135 억 352259 N N 0 N 00 N
12 20250411 140740 57 100.00 KOSDAQ 기계·장비 N N N N N 4005 10 2 0.25 19747690 4929 15.49 4055 4150 3905 5190 2800 3995 4006.43 1.37 0 34 4178 4086 3943 3851 3708 4132 3897 135 1195 500 2870 5 1 25710390 1030 -13.26 0.84 12 0.02 -302.00 4793.00 7130 20240902 -43.83 3600 20250312 11.25 4600 -12.93 20250320 3600 11.25 20250312 7130 -43.83 20240902 3600 11.25 20250312 0.36 Y 109740 500 135 억 352259 N N 0 N 00 N