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
114810/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
20250414,160744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7170,160,2,2.28,570003115,79388,135.76,7150,7280,7020,9110,4910,7010,7179.97,5.24,0,-21016,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2087,6.74,1.09,12,0.27,1064.00,6562.00,15360,20240402,-53.32,5350,20241206,34.02,8640,-17.01,20250320,5810,23.41,20250203,14220,-49.58,20240528,5350,34.02,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,5881,N,00,N
20250414,150750,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7200,190,2,2.71,547786445,76290,130.46,7150,7280,7020,9110,4910,7010,7180.32,5.24,0,-21214,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2096,6.77,1.10,12,0.26,1064.00,6562.00,15360,20240402,-53.12,5350,20241206,34.58,8640,-16.67,20250320,5810,23.92,20250203,14220,-49.37,20240528,5350,34.58,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,4798,N,00,N
20250414,140749,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7240,230,2,3.28,434655975,60648,103.71,7150,7250,7020,9110,4910,7010,7166.86,5.24,0,-13582,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2108,6.80,1.10,12,0.21,1064.00,6562.00,15360,20240402,-52.86,5350,20241206,35.33,8640,-16.20,20250320,5810,24.61,20250203,14220,-49.09,20240528,5350,35.33,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,4798,N,00,N
20250414,130747,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7200,190,2,2.71,358281570,50033,85.56,7150,7250,7020,9110,4910,7010,7160.91,5.24,0,-13240,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2096,6.77,1.10,12,0.17,1064.00,6562.00,15360,20240402,-53.12,5350,20241206,34.58,8640,-16.67,20250320,5810,23.92,20250203,14220,-49.37,20240528,5350,34.58,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,4798,N,00,N
20250414,120750,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7230,220,2,3.14,287911180,40280,68.88,7150,7240,7020,9110,4910,7010,7147.75,5.24,0,-9683,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2105,6.80,1.10,12,0.14,1064.00,6562.00,15360,20240402,-52.93,5350,20241206,35.14,8640,-16.32,20250320,5810,24.44,20250203,14220,-49.16,20240528,5350,35.14,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,4798,N,00,N
20250414,110746,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7180,170,2,2.43,212447610,29786,50.94,7150,7240,7020,9110,4910,7010,7132.47,5.24,0,-8872,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2090,6.75,1.09,12,0.10,1064.00,6562.00,15360,20240402,-53.26,5350,20241206,34.21,8640,-16.90,20250320,5810,23.58,20250203,14220,-49.51,20240528,5350,34.21,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,4798,N,00,N
20250414,100748,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7140,130,2,1.85,145782950,20466,35.00,7150,7240,7020,9110,4910,7010,7123.18,5.24,0,-5901,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2079,6.71,1.09,12,0.07,1064.00,6562.00,15360,20240402,-53.52,5350,20241206,33.46,8640,-17.36,20250320,5810,22.89,20250203,14220,-49.79,20240528,5350,33.46,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,4798,N,00,N
20250414,090748,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7070,60,2,0.86,59152940,8356,14.29,7150,7150,7020,9110,4910,7010,7079.10,5.24,0,-5680,7203,7106,6933,6836,6663,7155,6885,147,2100,500,5040,10,1,29113174,2058,6.64,1.08,12,0.03,1064.00,6562.00,15360,20240402,-53.97,5350,20241206,32.15,8640,-18.17,20250320,5810,21.69,20250203,14220,-50.28,20240528,5350,32.15,20241206,0.88,Y,114810,500,146 억,,1526356,N,N,4798,N,00,N
20250411,160740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7010,100,2,1.45,402894045,58476,109.29,6820,7030,6760,8980,4840,6910,6889.90,5.24,0,371,7123,7016,6893,6786,6663,6955,6725,147,2070,500,4970,10,1,29113174,2041,6.59,1.07,12,0.20,1064.00,6562.00,15360,20240402,-54.36,5350,20241206,31.03,8640,-18.87,20250320,5810,20.65,20250203,14220,-50.70,20240528,5350,31.03,20241206,0.88,Y,114810,500,146 억,,1526035,N,N,4798,N,00,N
20250411,150746,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6980,70,2,1.01,370159695,53791,100.54,6820,7030,6760,8980,4840,6910,6881.44,5.24,0,1256,7123,7016,6893,6786,6663,6955,6725,147,2070,500,4970,10,1,29113174,2032,6.56,1.06,12,0.18,1064.00,6562.00,15360,20240402,-54.56,5350,20241206,30.47,8640,-19.21,20250320,5810,20.14,20250203,14220,-50.91,20240528,5350,30.47,20241206,0.88,Y,114810,500,146 억,,1526035,N,N,8013,N,00,N
20250411,140745,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6940,30,2,0.43,301196435,43883,82.02,6820,7030,6760,8980,4840,6910,6863.62,5.24,0,1951,7123,7016,6893,6786,6663,6955,6725,147,2070,500,4970,10,1,29113174,2020,6.52,1.06,12,0.15,1064.00,6562.00,15360,20240402,-54.82,5350,20241206,29.72,8640,-19.68,20250320,5810,19.45,20250203,14220,-51.20,20240528,5350,29.72,20241206,0.88,Y,114810,500,146 억,,1526035,N,N,8013,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 160744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7170 160 2 2.28 570003115 79388 135.76 7150 7280 7020 9110 4910 7010 7179.97 5.24 0 -21016 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2087 6.74 1.09 12 0.27 1064.00 6562.00 15360 20240402 -53.32 5350 20241206 34.02 8640 -17.01 20250320 5810 23.41 20250203 14220 -49.58 20240528 5350 34.02 20241206 0.88 Y 114810 500 146 억 1526356 N N 5881 N 00 N
3 20250414 150750 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7200 190 2 2.71 547786445 76290 130.46 7150 7280 7020 9110 4910 7010 7180.32 5.24 0 -21214 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2096 6.77 1.10 12 0.26 1064.00 6562.00 15360 20240402 -53.12 5350 20241206 34.58 8640 -16.67 20250320 5810 23.92 20250203 14220 -49.37 20240528 5350 34.58 20241206 0.88 Y 114810 500 146 억 1526356 N N 4798 N 00 N
4 20250414 140749 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7240 230 2 3.28 434655975 60648 103.71 7150 7250 7020 9110 4910 7010 7166.86 5.24 0 -13582 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2108 6.80 1.10 12 0.21 1064.00 6562.00 15360 20240402 -52.86 5350 20241206 35.33 8640 -16.20 20250320 5810 24.61 20250203 14220 -49.09 20240528 5350 35.33 20241206 0.88 Y 114810 500 146 억 1526356 N N 4798 N 00 N
5 20250414 130747 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7200 190 2 2.71 358281570 50033 85.56 7150 7250 7020 9110 4910 7010 7160.91 5.24 0 -13240 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2096 6.77 1.10 12 0.17 1064.00 6562.00 15360 20240402 -53.12 5350 20241206 34.58 8640 -16.67 20250320 5810 23.92 20250203 14220 -49.37 20240528 5350 34.58 20241206 0.88 Y 114810 500 146 억 1526356 N N 4798 N 00 N
6 20250414 120750 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7230 220 2 3.14 287911180 40280 68.88 7150 7240 7020 9110 4910 7010 7147.75 5.24 0 -9683 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2105 6.80 1.10 12 0.14 1064.00 6562.00 15360 20240402 -52.93 5350 20241206 35.14 8640 -16.32 20250320 5810 24.44 20250203 14220 -49.16 20240528 5350 35.14 20241206 0.88 Y 114810 500 146 억 1526356 N N 4798 N 00 N
7 20250414 110746 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7180 170 2 2.43 212447610 29786 50.94 7150 7240 7020 9110 4910 7010 7132.47 5.24 0 -8872 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2090 6.75 1.09 12 0.10 1064.00 6562.00 15360 20240402 -53.26 5350 20241206 34.21 8640 -16.90 20250320 5810 23.58 20250203 14220 -49.51 20240528 5350 34.21 20241206 0.88 Y 114810 500 146 억 1526356 N N 4798 N 00 N
8 20250414 100748 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7140 130 2 1.85 145782950 20466 35.00 7150 7240 7020 9110 4910 7010 7123.18 5.24 0 -5901 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2079 6.71 1.09 12 0.07 1064.00 6562.00 15360 20240402 -53.52 5350 20241206 33.46 8640 -17.36 20250320 5810 22.89 20250203 14220 -49.79 20240528 5350 33.46 20241206 0.88 Y 114810 500 146 억 1526356 N N 4798 N 00 N
9 20250414 090748 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7070 60 2 0.86 59152940 8356 14.29 7150 7150 7020 9110 4910 7010 7079.10 5.24 0 -5680 7203 7106 6933 6836 6663 7155 6885 147 2100 500 5040 10 1 29113174 2058 6.64 1.08 12 0.03 1064.00 6562.00 15360 20240402 -53.97 5350 20241206 32.15 8640 -18.17 20250320 5810 21.69 20250203 14220 -50.28 20240528 5350 32.15 20241206 0.88 Y 114810 500 146 억 1526356 N N 4798 N 00 N
10 20250411 160740 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7010 100 2 1.45 402894045 58476 109.29 6820 7030 6760 8980 4840 6910 6889.90 5.24 0 371 7123 7016 6893 6786 6663 6955 6725 147 2070 500 4970 10 1 29113174 2041 6.59 1.07 12 0.20 1064.00 6562.00 15360 20240402 -54.36 5350 20241206 31.03 8640 -18.87 20250320 5810 20.65 20250203 14220 -50.70 20240528 5350 31.03 20241206 0.88 Y 114810 500 146 억 1526035 N N 4798 N 00 N
11 20250411 150746 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6980 70 2 1.01 370159695 53791 100.54 6820 7030 6760 8980 4840 6910 6881.44 5.24 0 1256 7123 7016 6893 6786 6663 6955 6725 147 2070 500 4970 10 1 29113174 2032 6.56 1.06 12 0.18 1064.00 6562.00 15360 20240402 -54.56 5350 20241206 30.47 8640 -19.21 20250320 5810 20.14 20250203 14220 -50.91 20240528 5350 30.47 20241206 0.88 Y 114810 500 146 억 1526035 N N 8013 N 00 N
12 20250411 140745 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6940 30 2 0.43 301196435 43883 82.02 6820 7030 6760 8980 4840 6910 6863.62 5.24 0 1951 7123 7016 6893 6786 6663 6955 6725 147 2070 500 4970 10 1 29113174 2020 6.52 1.06 12 0.15 1064.00 6562.00 15360 20240402 -54.82 5350 20241206 29.72 8640 -19.68 20250320 5810 19.45 20250203 14220 -51.20 20240528 5350 29.72 20241206 0.88 Y 114810 500 146 억 1526035 N N 8013 N 00 N