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
117730/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
20250414,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,870,2,8.14,10951278705,974908,117.29,10930,11580,10760,13890,7490,10690,11233.02,1.47,0,-3417,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2171,-372.90,6.53,12,5.19,-31.00,1770.00,22450,20240402,-48.51,6240,20241209,85.26,17300,-33.18,20250317,7860,47.07,20250109,19510,-40.75,20240415,6240,85.26,20241209,0.06,Y,117730,500,93 억,,276600,N,N,22955,N,00,N
20250414,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,770,2,7.20,10401413215,927181,111.55,10930,11580,10760,13890,7490,10690,11218.83,1.47,0,2111,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2152,-369.68,6.47,12,4.94,-31.00,1770.00,22450,20240402,-48.95,6240,20241209,83.65,17300,-33.76,20250317,7860,45.80,20250109,19510,-41.26,20240415,6240,83.65,20241209,0.06,Y,117730,500,93 억,,276600,N,N,29698,N,00,N
20250414,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,750,2,7.02,8876577635,794556,95.59,10930,11500,10760,13890,7490,10690,11172.29,1.47,0,-16769,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2149,-369.03,6.46,12,4.23,-31.00,1770.00,22450,20240402,-49.04,6240,20241209,83.33,17300,-33.87,20250317,7860,45.55,20250109,19510,-41.36,20240415,6240,83.33,20241209,0.06,Y,117730,500,93 억,,276600,N,N,29698,N,00,N
20250414,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,750,2,7.02,7663199640,688332,82.81,10930,11490,10760,13890,7490,10690,11133.58,1.47,0,-21105,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2149,-369.03,6.46,12,3.66,-31.00,1770.00,22450,20240402,-49.04,6240,20241209,83.33,17300,-33.87,20250317,7860,45.55,20250109,19510,-41.36,20240415,6240,83.33,20241209,0.06,Y,117730,500,93 억,,276600,N,N,29698,N,00,N
20250414,120754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11210,520,2,4.86,6230580055,562376,67.66,10930,11350,10760,13890,7490,10690,11079.65,1.47,0,-12013,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2105,-361.61,6.33,12,2.99,-31.00,1770.00,22450,20240402,-50.07,6240,20241209,79.65,17300,-35.20,20250317,7860,42.62,20250109,19510,-42.54,20240415,6240,79.65,20241209,0.06,Y,117730,500,93 억,,276600,N,N,29698,N,00,N
20250414,110750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,460,2,4.30,5523211860,499495,60.09,10930,11350,10760,13890,7490,10690,11058.26,1.47,0,-19028,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2094,-359.68,6.30,12,2.66,-31.00,1770.00,22450,20240402,-50.33,6240,20241209,78.69,17300,-35.55,20250317,7860,41.86,20250109,19510,-42.85,20240415,6240,78.69,20241209,0.06,Y,117730,500,93 억,,276600,N,N,29698,N,00,N
20250414,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,360,2,3.37,4002154870,363876,43.78,10930,11300,10760,13890,7490,10690,10999.44,1.47,0,-6472,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2075,-356.45,6.24,12,1.94,-31.00,1770.00,22450,20240402,-50.78,6240,20241209,77.08,17300,-36.13,20250317,7860,40.59,20250109,19510,-43.36,20240415,6240,77.08,20241209,0.06,Y,117730,500,93 억,,276600,N,N,29698,N,00,N
20250414,090753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10870,180,2,1.68,920061900,84896,10.21,10930,10930,10760,13890,7490,10690,10839.10,1.47,0,-6906,11250,10970,10520,10240,9790,11110,10380,94,3200,500,7690,10,1,18782090,2042,-350.65,6.14,12,0.45,-31.00,1770.00,22450,20240402,-51.58,6240,20241209,74.20,17300,-37.17,20250317,7860,38.30,20250109,19510,-44.28,20240415,6240,74.20,20241209,0.06,Y,117730,500,93 억,,276600,N,N,29698,N,00,N
20250411,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,480,2,4.70,8730486015,827549,210.02,10170,10800,10070,13270,7150,10210,10551.05,1.82,0,-60996,10670,10440,10240,10010,9810,10340,9910,94,3060,500,7350,10,1,18782090,2008,-344.84,6.04,12,4.41,-31.00,1770.00,22800,20240401,-53.11,6240,20241209,71.31,17300,-38.21,20250317,7860,36.01,20250109,20300,-47.34,20240411,6240,71.31,20241209,0.06,Y,117730,500,93 억,,341685,N,N,29698,N,00,N
20250411,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10710,500,2,4.90,8373060655,794113,201.54,10170,10800,10070,13270,7150,10210,10545.29,1.82,0,-61577,10670,10440,10240,10010,9810,10340,9910,94,3060,500,7350,10,1,18782090,2012,-345.48,6.05,12,4.23,-31.00,1770.00,22800,20240401,-53.03,6240,20241209,71.63,17300,-38.09,20250317,7860,36.26,20250109,20300,-47.24,20240411,6240,71.63,20241209,0.06,Y,117730,500,93 억,,341685,N,N,6432,N,00,N
20250411,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10670,460,2,4.51,7853238395,745428,189.18,10170,10800,10070,13270,7150,10210,10536.63,1.82,0,-59531,10670,10440,10240,10010,9810,10340,9910,94,3060,500,7350,10,1,18782090,2004,-344.19,6.03,12,3.97,-31.00,1770.00,22800,20240401,-53.20,6240,20241209,70.99,17300,-38.32,20250317,7860,35.75,20250109,20300,-47.44,20240411,6240,70.99,20241209,0.06,Y,117730,500,93 억,,341685,N,N,6432,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 160748 57 100.00 KOSDAQ 기계·장비 N N N N N 11560 870 2 8.14 10951278705 974908 117.29 10930 11580 10760 13890 7490 10690 11233.02 1.47 0 -3417 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2171 -372.90 6.53 12 5.19 -31.00 1770.00 22450 20240402 -48.51 6240 20241209 85.26 17300 -33.18 20250317 7860 47.07 20250109 19510 -40.75 20240415 6240 85.26 20241209 0.06 Y 117730 500 93 억 276600 N N 22955 N 00 N
3 20250414 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 770 2 7.20 10401413215 927181 111.55 10930 11580 10760 13890 7490 10690 11218.83 1.47 0 2111 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2152 -369.68 6.47 12 4.94 -31.00 1770.00 22450 20240402 -48.95 6240 20241209 83.65 17300 -33.76 20250317 7860 45.80 20250109 19510 -41.26 20240415 6240 83.65 20241209 0.06 Y 117730 500 93 억 276600 N N 29698 N 00 N
4 20250414 140753 57 100.00 KOSDAQ 기계·장비 N N N N N 11440 750 2 7.02 8876577635 794556 95.59 10930 11500 10760 13890 7490 10690 11172.29 1.47 0 -16769 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2149 -369.03 6.46 12 4.23 -31.00 1770.00 22450 20240402 -49.04 6240 20241209 83.33 17300 -33.87 20250317 7860 45.55 20250109 19510 -41.36 20240415 6240 83.33 20241209 0.06 Y 117730 500 93 억 276600 N N 29698 N 00 N
5 20250414 130752 57 100.00 KOSDAQ 기계·장비 N N N N N 11440 750 2 7.02 7663199640 688332 82.81 10930 11490 10760 13890 7490 10690 11133.58 1.47 0 -21105 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2149 -369.03 6.46 12 3.66 -31.00 1770.00 22450 20240402 -49.04 6240 20241209 83.33 17300 -33.87 20250317 7860 45.55 20250109 19510 -41.36 20240415 6240 83.33 20241209 0.06 Y 117730 500 93 억 276600 N N 29698 N 00 N
6 20250414 120754 57 100.00 KOSDAQ 기계·장비 N N N N N 11210 520 2 4.86 6230580055 562376 67.66 10930 11350 10760 13890 7490 10690 11079.65 1.47 0 -12013 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2105 -361.61 6.33 12 2.99 -31.00 1770.00 22450 20240402 -50.07 6240 20241209 79.65 17300 -35.20 20250317 7860 42.62 20250109 19510 -42.54 20240415 6240 79.65 20241209 0.06 Y 117730 500 93 억 276600 N N 29698 N 00 N
7 20250414 110750 57 100.00 KOSDAQ 기계·장비 N N N N N 11150 460 2 4.30 5523211860 499495 60.09 10930 11350 10760 13890 7490 10690 11058.26 1.47 0 -19028 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2094 -359.68 6.30 12 2.66 -31.00 1770.00 22450 20240402 -50.33 6240 20241209 78.69 17300 -35.55 20250317 7860 41.86 20250109 19510 -42.85 20240415 6240 78.69 20241209 0.06 Y 117730 500 93 억 276600 N N 29698 N 00 N
8 20250414 100752 57 100.00 KOSDAQ 기계·장비 N N N N N 11050 360 2 3.37 4002154870 363876 43.78 10930 11300 10760 13890 7490 10690 10999.44 1.47 0 -6472 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2075 -356.45 6.24 12 1.94 -31.00 1770.00 22450 20240402 -50.78 6240 20241209 77.08 17300 -36.13 20250317 7860 40.59 20250109 19510 -43.36 20240415 6240 77.08 20241209 0.06 Y 117730 500 93 억 276600 N N 29698 N 00 N
9 20250414 090753 57 100.00 KOSDAQ 기계·장비 N N N N N 10870 180 2 1.68 920061900 84896 10.21 10930 10930 10760 13890 7490 10690 10839.10 1.47 0 -6906 11250 10970 10520 10240 9790 11110 10380 94 3200 500 7690 10 1 18782090 2042 -350.65 6.14 12 0.45 -31.00 1770.00 22450 20240402 -51.58 6240 20241209 74.20 17300 -37.17 20250317 7860 38.30 20250109 19510 -44.28 20240415 6240 74.20 20241209 0.06 Y 117730 500 93 억 276600 N N 29698 N 00 N
10 20250411 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 10690 480 2 4.70 8730486015 827549 210.02 10170 10800 10070 13270 7150 10210 10551.05 1.82 0 -60996 10670 10440 10240 10010 9810 10340 9910 94 3060 500 7350 10 1 18782090 2008 -344.84 6.04 12 4.41 -31.00 1770.00 22800 20240401 -53.11 6240 20241209 71.31 17300 -38.21 20250317 7860 36.01 20250109 20300 -47.34 20240411 6240 71.31 20241209 0.06 Y 117730 500 93 억 341685 N N 29698 N 00 N
11 20250411 150751 57 100.00 KOSDAQ 기계·장비 N N N N N 10710 500 2 4.90 8373060655 794113 201.54 10170 10800 10070 13270 7150 10210 10545.29 1.82 0 -61577 10670 10440 10240 10010 9810 10340 9910 94 3060 500 7350 10 1 18782090 2012 -345.48 6.05 12 4.23 -31.00 1770.00 22800 20240401 -53.03 6240 20241209 71.63 17300 -38.09 20250317 7860 36.26 20250109 20300 -47.24 20240411 6240 71.63 20241209 0.06 Y 117730 500 93 억 341685 N N 6432 N 00 N
12 20250411 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 10670 460 2 4.51 7853238395 745428 189.18 10170 10800 10070 13270 7150 10210 10536.63 1.82 0 -59531 10670 10440 10240 10010 9810 10340 9910 94 3060 500 7350 10 1 18782090 2004 -344.19 6.03 12 3.97 -31.00 1770.00 22800 20240401 -53.20 6240 20241209 70.99 17300 -38.32 20250317 7860 35.75 20250109 20300 -47.44 20240411 6240 70.99 20241209 0.06 Y 117730 500 93 억 341685 N N 6432 N 00 N