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
138360/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
20250414,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,679,9,2,1.34,144226730,215390,100.72,667,685,660,871,469,670,669.56,9.32,0,15564,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,328,6.06,0.62,12,0.45,112.00,1087.00,1200,20240404,-43.42,555,20250331,22.34,805,-15.65,20250121,555,22.34,20250331,1145,-40.70,20240710,555,22.34,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250414,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,2,2,0.30,137946821,206086,96.37,667,685,660,871,469,670,669.37,9.32,0,16093,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,325,6.00,0.62,12,0.43,112.00,1087.00,1200,20240404,-44.00,555,20250331,21.08,805,-16.52,20250121,555,21.08,20250331,1145,-41.31,20240710,555,21.08,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250414,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,671,1,2,0.15,124232754,185638,86.81,667,685,660,871,469,670,669.22,9.32,0,13479,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,324,5.99,0.62,12,0.38,112.00,1087.00,1200,20240404,-44.08,555,20250331,20.90,805,-16.65,20250121,555,20.90,20250331,1145,-41.40,20240710,555,20.90,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250414,130816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,671,1,2,0.15,118921071,177720,83.10,667,685,660,871,469,670,669.15,9.32,0,10554,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,324,5.99,0.62,12,0.37,112.00,1087.00,1200,20240404,-44.08,555,20250331,20.90,805,-16.65,20250121,555,20.90,20250331,1145,-41.40,20240710,555,20.90,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250414,120819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,674,4,2,0.60,84825904,127310,59.53,667,685,660,871,469,670,666.29,9.32,0,9740,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,326,6.02,0.62,12,0.26,112.00,1087.00,1200,20240404,-43.83,555,20250331,21.44,805,-16.27,20250121,555,21.44,20250331,1145,-41.14,20240710,555,21.44,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250414,110815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,670,0,3,0.00,69559339,104498,48.86,667,685,660,871,469,670,665.65,9.32,0,9643,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,324,5.98,0.62,12,0.22,112.00,1087.00,1200,20240404,-44.17,555,20250331,20.72,805,-16.77,20250121,555,20.72,20250331,1145,-41.48,20240710,555,20.72,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250414,100817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,665,-5,5,-0.75,56208055,84515,39.52,667,685,660,871,469,670,665.07,9.32,0,6583,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,322,5.94,0.61,12,0.17,112.00,1087.00,1200,20240404,-44.58,555,20250331,19.82,805,-17.39,20250121,555,19.82,20250331,1145,-41.92,20240710,555,19.82,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250414,090817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,6,2,0.90,9042174,13490,6.31,667,685,663,871,469,670,670.29,9.32,0,5686,691,680,659,648,627,686,654,242,201,500,480,1,1,48348248,327,6.04,0.62,12,0.03,112.00,1087.00,1200,20240404,-43.67,555,20250331,21.80,805,-16.02,20250121,555,21.80,20250331,1145,-40.96,20240710,555,21.80,20250331,0.07,Y,138360,500,241 억,,4507733,N,N,0,N,00,N
20250411,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,670,21,2,3.24,139909056,212824,123.28,643,670,638,843,455,649,657.39,9.32,0,3243,674,661,641,628,608,668,635,242,194,500,460,1,1,48348248,324,5.98,0.62,12,0.44,112.00,1087.00,1200,20240404,-44.17,555,20250331,20.72,805,-16.77,20250121,555,20.72,20250331,1145,-41.48,20240710,555,20.72,20250331,0.08,Y,138360,500,241 억,,4504089,N,N,0,N,00,N
20250411,150816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,662,13,2,2.00,124421666,189632,109.85,643,669,638,843,455,649,656.12,9.32,0,3689,674,661,641,628,608,668,635,242,194,500,460,1,1,48348248,320,5.91,0.61,12,0.39,112.00,1087.00,1200,20240404,-44.83,555,20250331,19.28,805,-17.76,20250121,555,19.28,20250331,1145,-42.18,20240710,555,19.28,20250331,0.08,Y,138360,500,241 억,,4504089,N,N,0,N,00,N
20250411,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,14,2,2.16,112097944,171152,99.14,643,669,638,843,455,649,654.96,9.32,0,-689,674,661,641,628,608,668,635,242,194,500,460,1,1,48348248,321,5.92,0.61,12,0.35,112.00,1087.00,1200,20240404,-44.75,555,20250331,19.46,805,-17.64,20250121,555,19.46,20250331,1145,-42.10,20240710,555,19.46,20250331,0.08,Y,138360,500,241 억,,4504089,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 160813 57 100.00 KOSDAQ 기계·장비 N N N N N 679 9 2 1.34 144226730 215390 100.72 667 685 660 871 469 670 669.56 9.32 0 15564 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 328 6.06 0.62 12 0.45 112.00 1087.00 1200 20240404 -43.42 555 20250331 22.34 805 -15.65 20250121 555 22.34 20250331 1145 -40.70 20240710 555 22.34 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
3 20250414 150819 57 100.00 KOSDAQ 기계·장비 N N N N N 672 2 2 0.30 137946821 206086 96.37 667 685 660 871 469 670 669.37 9.32 0 16093 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 325 6.00 0.62 12 0.43 112.00 1087.00 1200 20240404 -44.00 555 20250331 21.08 805 -16.52 20250121 555 21.08 20250331 1145 -41.31 20240710 555 21.08 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
4 20250414 140818 57 100.00 KOSDAQ 기계·장비 N N N N N 671 1 2 0.15 124232754 185638 86.81 667 685 660 871 469 670 669.22 9.32 0 13479 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 324 5.99 0.62 12 0.38 112.00 1087.00 1200 20240404 -44.08 555 20250331 20.90 805 -16.65 20250121 555 20.90 20250331 1145 -41.40 20240710 555 20.90 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
5 20250414 130816 57 100.00 KOSDAQ 기계·장비 N N N N N 671 1 2 0.15 118921071 177720 83.10 667 685 660 871 469 670 669.15 9.32 0 10554 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 324 5.99 0.62 12 0.37 112.00 1087.00 1200 20240404 -44.08 555 20250331 20.90 805 -16.65 20250121 555 20.90 20250331 1145 -41.40 20240710 555 20.90 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
6 20250414 120819 57 100.00 KOSDAQ 기계·장비 N N N N N 674 4 2 0.60 84825904 127310 59.53 667 685 660 871 469 670 666.29 9.32 0 9740 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 326 6.02 0.62 12 0.26 112.00 1087.00 1200 20240404 -43.83 555 20250331 21.44 805 -16.27 20250121 555 21.44 20250331 1145 -41.14 20240710 555 21.44 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
7 20250414 110815 57 100.00 KOSDAQ 기계·장비 N N N N N 670 0 3 0.00 69559339 104498 48.86 667 685 660 871 469 670 665.65 9.32 0 9643 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 324 5.98 0.62 12 0.22 112.00 1087.00 1200 20240404 -44.17 555 20250331 20.72 805 -16.77 20250121 555 20.72 20250331 1145 -41.48 20240710 555 20.72 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
8 20250414 100817 57 100.00 KOSDAQ 기계·장비 N N N N N 665 -5 5 -0.75 56208055 84515 39.52 667 685 660 871 469 670 665.07 9.32 0 6583 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 322 5.94 0.61 12 0.17 112.00 1087.00 1200 20240404 -44.58 555 20250331 19.82 805 -17.39 20250121 555 19.82 20250331 1145 -41.92 20240710 555 19.82 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
9 20250414 090817 57 100.00 KOSDAQ 기계·장비 N N N N N 676 6 2 0.90 9042174 13490 6.31 667 685 663 871 469 670 670.29 9.32 0 5686 691 680 659 648 627 686 654 242 201 500 480 1 1 48348248 327 6.04 0.62 12 0.03 112.00 1087.00 1200 20240404 -43.67 555 20250331 21.80 805 -16.02 20250121 555 21.80 20250331 1145 -40.96 20240710 555 21.80 20250331 0.07 Y 138360 500 241 억 4507733 N N 0 N 00 N
10 20250411 160808 57 100.00 KOSDAQ 기계·장비 N N N N N 670 21 2 3.24 139909056 212824 123.28 643 670 638 843 455 649 657.39 9.32 0 3243 674 661 641 628 608 668 635 242 194 500 460 1 1 48348248 324 5.98 0.62 12 0.44 112.00 1087.00 1200 20240404 -44.17 555 20250331 20.72 805 -16.77 20250121 555 20.72 20250331 1145 -41.48 20240710 555 20.72 20250331 0.08 Y 138360 500 241 억 4504089 N N 0 N 00 N
11 20250411 150816 57 100.00 KOSDAQ 기계·장비 N N N N N 662 13 2 2.00 124421666 189632 109.85 643 669 638 843 455 649 656.12 9.32 0 3689 674 661 641 628 608 668 635 242 194 500 460 1 1 48348248 320 5.91 0.61 12 0.39 112.00 1087.00 1200 20240404 -44.83 555 20250331 19.28 805 -17.76 20250121 555 19.28 20250331 1145 -42.18 20240710 555 19.28 20250331 0.08 Y 138360 500 241 억 4504089 N N 0 N 00 N
12 20250411 140814 57 100.00 KOSDAQ 기계·장비 N N N N N 663 14 2 2.16 112097944 171152 99.14 643 669 638 843 455 649 654.96 9.32 0 -689 674 661 641 628 608 668 635 242 194 500 460 1 1 48348248 321 5.92 0.61 12 0.35 112.00 1087.00 1200 20240404 -44.75 555 20250331 19.46 805 -17.64 20250121 555 19.46 20250331 1145 -42.10 20240710 555 19.46 20250331 0.08 Y 138360 500 241 억 4504089 N N 0 N 00 N