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
137080/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
20250414,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,40,2,1.27,11467170,3591,65.34,3125,3215,3125,4105,2215,3160,3193.31,1.05,0,296,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,354,-2.06,0.46,12,0.03,-1550.00,6912.00,8470,20240405,-62.22,2675,20241115,19.63,4095,-21.86,20250103,2895,10.54,20250304,7880,-59.39,20240415,2675,19.63,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250414,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,55,2,1.74,11162975,3496,63.61,3125,3215,3125,4105,2215,3160,3193.07,1.05,0,292,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,356,-2.07,0.47,12,0.03,-1550.00,6912.00,8470,20240405,-62.04,2675,20241115,20.19,4095,-21.49,20250103,2895,11.05,20250304,7880,-59.20,20240415,2675,20.19,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250414,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,45,2,1.42,10714245,3356,61.06,3125,3205,3125,4105,2215,3160,3192.56,1.05,0,279,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,354,-2.07,0.46,12,0.03,-1550.00,6912.00,8470,20240405,-62.16,2675,20241115,19.81,4095,-21.73,20250103,2895,10.71,20250304,7880,-59.33,20240415,2675,19.81,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250414,130814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,35,2,1.11,6313600,1980,36.03,3125,3205,3125,4105,2215,3160,3188.69,1.05,0,220,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,353,-2.06,0.46,12,0.02,-1550.00,6912.00,8470,20240405,-62.28,2675,20241115,19.44,4095,-21.98,20250103,2895,10.36,20250304,7880,-59.45,20240415,2675,19.44,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250414,120817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,35,2,1.11,6128240,1922,34.97,3125,3205,3125,4105,2215,3160,3188.47,1.05,0,210,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,353,-2.06,0.46,12,0.02,-1550.00,6912.00,8470,20240405,-62.28,2675,20241115,19.44,4095,-21.98,20250103,2895,10.36,20250304,7880,-59.45,20240415,2675,19.44,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250414,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,40,2,1.27,6093080,1911,34.77,3125,3205,3125,4105,2215,3160,3188.42,1.05,0,206,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,354,-2.06,0.46,12,0.02,-1550.00,6912.00,8470,20240405,-62.22,2675,20241115,19.63,4095,-21.86,20250103,2895,10.54,20250304,7880,-59.39,20240415,2675,19.63,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250414,100815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,45,2,1.42,3144100,989,17.99,3125,3205,3125,4105,2215,3160,3179.07,1.05,0,-111,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,354,-2.07,0.46,12,0.01,-1550.00,6912.00,8470,20240405,-62.16,2675,20241115,19.81,4095,-21.73,20250103,2895,10.71,20250304,7880,-59.33,20240415,2675,19.81,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250414,090815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,45,2,1.42,1150585,364,6.62,3125,3205,3125,4105,2215,3160,3160.95,1.05,0,-117,3300,3230,3175,3105,3050,3202,3077,64,945,500,2020,5,1,11059422,354,-2.07,0.46,12,0.00,-1550.00,6912.00,8470,20240405,-62.16,2675,20241115,19.81,4095,-21.73,20250103,2895,10.71,20250304,7880,-59.33,20240415,2675,19.81,20241115,0.26,Y,137080,500,64 억,,116367,N,N,0,N,00,N
20250411,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,-20,5,-0.63,17344080,5494,59.18,3245,3245,3120,4130,2230,3180,3156.91,1.05,0,-115,3226,3202,3171,3147,3116,3215,3160,64,950,500,2030,5,1,11059422,349,-2.04,0.46,12,0.05,-1550.00,6912.00,8470,20240405,-62.69,2675,20241115,18.13,4095,-22.83,20250103,2895,9.15,20250304,7880,-59.90,20240415,2675,18.13,20241115,0.26,Y,137080,500,64 억,,116481,N,N,128,N,00,N
20250411,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,-15,5,-0.47,11824720,3747,40.36,3245,3245,3120,4130,2230,3180,3155.78,1.05,0,-30,3226,3202,3171,3147,3116,3215,3160,64,950,500,2030,5,1,11059422,350,-2.04,0.46,12,0.03,-1550.00,6912.00,8470,20240405,-62.63,2675,20241115,18.32,4095,-22.71,20250103,2895,9.33,20250304,7880,-59.84,20240415,2675,18.32,20241115,0.26,Y,137080,500,64 억,,116481,N,N,128,N,00,N
20250411,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,-15,5,-0.47,11682340,3702,39.88,3245,3245,3120,4130,2230,3180,3155.68,1.05,0,-44,3226,3202,3171,3147,3116,3215,3160,64,950,500,2030,5,1,11059422,350,-2.04,0.46,12,0.03,-1550.00,6912.00,8470,20240405,-62.63,2675,20241115,18.32,4095,-22.71,20250103,2895,9.33,20250304,7880,-59.84,20240415,2675,18.32,20241115,0.26,Y,137080,500,64 억,,116481,N,N,128,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 160810 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 40 2 1.27 11467170 3591 65.34 3125 3215 3125 4105 2215 3160 3193.31 1.05 0 296 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 354 -2.06 0.46 12 0.03 -1550.00 6912.00 8470 20240405 -62.22 2675 20241115 19.63 4095 -21.86 20250103 2895 10.54 20250304 7880 -59.39 20240415 2675 19.63 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
3 20250414 150817 57 100.00 KOSDAQ 기계·장비 N N N N N 3215 55 2 1.74 11162975 3496 63.61 3125 3215 3125 4105 2215 3160 3193.07 1.05 0 292 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 356 -2.07 0.47 12 0.03 -1550.00 6912.00 8470 20240405 -62.04 2675 20241115 20.19 4095 -21.49 20250103 2895 11.05 20250304 7880 -59.20 20240415 2675 20.19 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
4 20250414 140816 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 45 2 1.42 10714245 3356 61.06 3125 3205 3125 4105 2215 3160 3192.56 1.05 0 279 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 354 -2.07 0.46 12 0.03 -1550.00 6912.00 8470 20240405 -62.16 2675 20241115 19.81 4095 -21.73 20250103 2895 10.71 20250304 7880 -59.33 20240415 2675 19.81 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
5 20250414 130814 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 35 2 1.11 6313600 1980 36.03 3125 3205 3125 4105 2215 3160 3188.69 1.05 0 220 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 353 -2.06 0.46 12 0.02 -1550.00 6912.00 8470 20240405 -62.28 2675 20241115 19.44 4095 -21.98 20250103 2895 10.36 20250304 7880 -59.45 20240415 2675 19.44 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
6 20250414 120817 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 35 2 1.11 6128240 1922 34.97 3125 3205 3125 4105 2215 3160 3188.47 1.05 0 210 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 353 -2.06 0.46 12 0.02 -1550.00 6912.00 8470 20240405 -62.28 2675 20241115 19.44 4095 -21.98 20250103 2895 10.36 20250304 7880 -59.45 20240415 2675 19.44 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
7 20250414 110813 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 40 2 1.27 6093080 1911 34.77 3125 3205 3125 4105 2215 3160 3188.42 1.05 0 206 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 354 -2.06 0.46 12 0.02 -1550.00 6912.00 8470 20240405 -62.22 2675 20241115 19.63 4095 -21.86 20250103 2895 10.54 20250304 7880 -59.39 20240415 2675 19.63 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
8 20250414 100815 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 45 2 1.42 3144100 989 17.99 3125 3205 3125 4105 2215 3160 3179.07 1.05 0 -111 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 354 -2.07 0.46 12 0.01 -1550.00 6912.00 8470 20240405 -62.16 2675 20241115 19.81 4095 -21.73 20250103 2895 10.71 20250304 7880 -59.33 20240415 2675 19.81 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
9 20250414 090815 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 45 2 1.42 1150585 364 6.62 3125 3205 3125 4105 2215 3160 3160.95 1.05 0 -117 3300 3230 3175 3105 3050 3202 3077 64 945 500 2020 5 1 11059422 354 -2.07 0.46 12 0.00 -1550.00 6912.00 8470 20240405 -62.16 2675 20241115 19.81 4095 -21.73 20250103 2895 10.71 20250304 7880 -59.33 20240415 2675 19.81 20241115 0.26 Y 137080 500 64 억 116367 N N 0 N 00 N
10 20250411 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 -20 5 -0.63 17344080 5494 59.18 3245 3245 3120 4130 2230 3180 3156.91 1.05 0 -115 3226 3202 3171 3147 3116 3215 3160 64 950 500 2030 5 1 11059422 349 -2.04 0.46 12 0.05 -1550.00 6912.00 8470 20240405 -62.69 2675 20241115 18.13 4095 -22.83 20250103 2895 9.15 20250304 7880 -59.90 20240415 2675 18.13 20241115 0.26 Y 137080 500 64 억 116481 N N 128 N 00 N
11 20250411 150813 57 100.00 KOSDAQ 기계·장비 N N N N N 3165 -15 5 -0.47 11824720 3747 40.36 3245 3245 3120 4130 2230 3180 3155.78 1.05 0 -30 3226 3202 3171 3147 3116 3215 3160 64 950 500 2030 5 1 11059422 350 -2.04 0.46 12 0.03 -1550.00 6912.00 8470 20240405 -62.63 2675 20241115 18.32 4095 -22.71 20250103 2895 9.33 20250304 7880 -59.84 20240415 2675 18.32 20241115 0.26 Y 137080 500 64 억 116481 N N 128 N 00 N
12 20250411 140812 57 100.00 KOSDAQ 기계·장비 N N N N N 3165 -15 5 -0.47 11682340 3702 39.88 3245 3245 3120 4130 2230 3180 3155.68 1.05 0 -44 3226 3202 3171 3147 3116 3215 3160 64 950 500 2030 5 1 11059422 350 -2.04 0.46 12 0.03 -1550.00 6912.00 8470 20240405 -62.63 2675 20241115 18.32 4095 -22.71 20250103 2895 9.33 20250304 7880 -59.84 20240415 2675 18.32 20241115 0.26 Y 137080 500 64 억 116481 N N 128 N 00 N