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
141000/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
20250414,160817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,760,2,11.73,395911430,55829,1102.47,6870,7250,6870,8420,4540,6480,7091.50,2.65,0,7331,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,877,6.44,0.47,12,0.46,1125.00,15516.00,9400,20240405,-22.98,6100,20241209,18.69,8300,-12.77,20250124,6130,18.11,20250409,9370,-22.73,20240502,6100,18.69,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250414,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,720,2,11.11,370820260,52355,1033.87,6870,7250,6870,8420,4540,6480,7082.81,2.65,0,6775,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,872,6.40,0.46,12,0.43,1125.00,15516.00,9400,20240405,-23.40,6100,20241209,18.03,8300,-13.25,20250124,6130,17.46,20250409,9370,-23.16,20240502,6100,18.03,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250414,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,680,2,10.49,354677990,50109,989.51,6870,7250,6870,8420,4540,6480,7078.13,2.65,0,5878,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,867,6.36,0.46,12,0.41,1125.00,15516.00,9400,20240405,-23.83,6100,20241209,17.38,8300,-13.73,20250124,6130,16.80,20250409,9370,-23.59,20240502,6100,17.38,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250414,130821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,680,2,10.49,339450160,47982,947.51,6870,7250,6870,8420,4540,6480,7074.53,2.65,0,4631,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,867,6.36,0.46,12,0.40,1125.00,15516.00,9400,20240405,-23.83,6100,20241209,17.38,8300,-13.73,20250124,6130,16.80,20250409,9370,-23.59,20240502,6100,17.38,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250414,120824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,720,2,11.11,305624860,43274,854.54,6870,7250,6870,8420,4540,6480,7062.55,2.65,0,3161,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,872,6.40,0.46,12,0.36,1125.00,15516.00,9400,20240405,-23.40,6100,20241209,18.03,8300,-13.25,20250124,6130,17.46,20250409,9370,-23.16,20240502,6100,18.03,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250414,110819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,660,2,10.19,288070320,40822,806.12,6870,7250,6870,8420,4540,6480,7056.74,2.65,0,4007,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,865,6.35,0.46,12,0.34,1125.00,15516.00,9400,20240405,-24.04,6100,20241209,17.05,8300,-13.98,20250124,6130,16.48,20250409,9370,-23.80,20240502,6100,17.05,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250414,100821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,610,2,9.41,251389630,35687,704.72,6870,7250,6870,8420,4540,6480,7044.29,2.65,0,4229,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,859,6.30,0.46,12,0.29,1125.00,15516.00,9400,20240405,-24.57,6100,20241209,16.23,8300,-14.58,20250124,6130,15.66,20250409,9370,-24.33,20240502,6100,16.23,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250414,090822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,560,2,8.64,57356035,8247,162.86,6870,7080,6870,8420,4540,6480,6954.78,2.65,0,727,6586,6532,6426,6372,6266,6560,6400,61,1940,500,4530,10,1,12114710,853,6.26,0.45,12,0.07,1125.00,15516.00,9400,20240405,-25.11,6100,20241209,15.41,8300,-15.18,20250124,6130,14.85,20250409,9370,-24.87,20240502,6100,15.41,20241209,1.47,Y,141000,500,60 억,,321311,N,N,44,N,00,N
20250411,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,40,2,0.62,29249820,4565,26.13,6440,6480,6320,8370,4510,6440,6407.41,2.64,0,1690,6573,6506,6383,6316,6193,6540,6350,61,1930,500,4500,10,1,12114710,785,5.76,0.42,12,0.04,1125.00,15516.00,9400,20240405,-31.06,6100,20241209,6.23,8300,-21.93,20250124,6130,5.71,20250409,9370,-30.84,20240502,6100,6.23,20241209,1.49,Y,141000,500,60 억,,319721,N,N,0,N,00,N
20250411,150820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,10,2,0.16,21471720,3359,19.22,6440,6480,6320,8370,4510,6440,6392.30,2.64,0,1452,6573,6506,6383,6316,6193,6540,6350,61,1930,500,4500,10,1,12114710,781,5.73,0.42,12,0.03,1125.00,15516.00,9400,20240405,-31.38,6100,20241209,5.74,8300,-22.29,20250124,6130,5.22,20250409,9370,-31.16,20240502,6100,5.74,20241209,1.49,Y,141000,500,60 억,,319721,N,N,0,N,00,N
20250411,140819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6410,-30,5,-0.47,19416530,3039,17.39,6440,6480,6320,8370,4510,6440,6389.12,2.64,0,1335,6573,6506,6383,6316,6193,6540,6350,61,1930,500,4500,10,1,12114710,777,5.70,0.41,12,0.03,1125.00,15516.00,9400,20240405,-31.81,6100,20241209,5.08,8300,-22.77,20250124,6130,4.57,20250409,9370,-31.59,20240502,6100,5.08,20241209,1.49,Y,141000,500,60 억,,319721,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 160817 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 760 2 11.73 395911430 55829 1102.47 6870 7250 6870 8420 4540 6480 7091.50 2.65 0 7331 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 877 6.44 0.47 12 0.46 1125.00 15516.00 9400 20240405 -22.98 6100 20241209 18.69 8300 -12.77 20250124 6130 18.11 20250409 9370 -22.73 20240502 6100 18.69 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
3 20250414 150824 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 720 2 11.11 370820260 52355 1033.87 6870 7250 6870 8420 4540 6480 7082.81 2.65 0 6775 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 872 6.40 0.46 12 0.43 1125.00 15516.00 9400 20240405 -23.40 6100 20241209 18.03 8300 -13.25 20250124 6130 17.46 20250409 9370 -23.16 20240502 6100 18.03 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
4 20250414 140823 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 680 2 10.49 354677990 50109 989.51 6870 7250 6870 8420 4540 6480 7078.13 2.65 0 5878 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 867 6.36 0.46 12 0.41 1125.00 15516.00 9400 20240405 -23.83 6100 20241209 17.38 8300 -13.73 20250124 6130 16.80 20250409 9370 -23.59 20240502 6100 17.38 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
5 20250414 130821 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 680 2 10.49 339450160 47982 947.51 6870 7250 6870 8420 4540 6480 7074.53 2.65 0 4631 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 867 6.36 0.46 12 0.40 1125.00 15516.00 9400 20240405 -23.83 6100 20241209 17.38 8300 -13.73 20250124 6130 16.80 20250409 9370 -23.59 20240502 6100 17.38 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
6 20250414 120824 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 720 2 11.11 305624860 43274 854.54 6870 7250 6870 8420 4540 6480 7062.55 2.65 0 3161 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 872 6.40 0.46 12 0.36 1125.00 15516.00 9400 20240405 -23.40 6100 20241209 18.03 8300 -13.25 20250124 6130 17.46 20250409 9370 -23.16 20240502 6100 18.03 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
7 20250414 110819 57 100.00 KOSDAQ 기계·장비 N N N N N 7140 660 2 10.19 288070320 40822 806.12 6870 7250 6870 8420 4540 6480 7056.74 2.65 0 4007 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 865 6.35 0.46 12 0.34 1125.00 15516.00 9400 20240405 -24.04 6100 20241209 17.05 8300 -13.98 20250124 6130 16.48 20250409 9370 -23.80 20240502 6100 17.05 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
8 20250414 100821 57 100.00 KOSDAQ 기계·장비 N N N N N 7090 610 2 9.41 251389630 35687 704.72 6870 7250 6870 8420 4540 6480 7044.29 2.65 0 4229 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 859 6.30 0.46 12 0.29 1125.00 15516.00 9400 20240405 -24.57 6100 20241209 16.23 8300 -14.58 20250124 6130 15.66 20250409 9370 -24.33 20240502 6100 16.23 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
9 20250414 090822 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 560 2 8.64 57356035 8247 162.86 6870 7080 6870 8420 4540 6480 6954.78 2.65 0 727 6586 6532 6426 6372 6266 6560 6400 61 1940 500 4530 10 1 12114710 853 6.26 0.45 12 0.07 1125.00 15516.00 9400 20240405 -25.11 6100 20241209 15.41 8300 -15.18 20250124 6130 14.85 20250409 9370 -24.87 20240502 6100 15.41 20241209 1.47 Y 141000 500 60 억 321311 N N 44 N 00 N
10 20250411 160813 57 100.00 KOSDAQ 기계·장비 N N N N N 6480 40 2 0.62 29249820 4565 26.13 6440 6480 6320 8370 4510 6440 6407.41 2.64 0 1690 6573 6506 6383 6316 6193 6540 6350 61 1930 500 4500 10 1 12114710 785 5.76 0.42 12 0.04 1125.00 15516.00 9400 20240405 -31.06 6100 20241209 6.23 8300 -21.93 20250124 6130 5.71 20250409 9370 -30.84 20240502 6100 6.23 20241209 1.49 Y 141000 500 60 억 319721 N N 0 N 00 N
11 20250411 150820 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 10 2 0.16 21471720 3359 19.22 6440 6480 6320 8370 4510 6440 6392.30 2.64 0 1452 6573 6506 6383 6316 6193 6540 6350 61 1930 500 4500 10 1 12114710 781 5.73 0.42 12 0.03 1125.00 15516.00 9400 20240405 -31.38 6100 20241209 5.74 8300 -22.29 20250124 6130 5.22 20250409 9370 -31.16 20240502 6100 5.74 20241209 1.49 Y 141000 500 60 억 319721 N N 0 N 00 N
12 20250411 140819 57 100.00 KOSDAQ 기계·장비 N N N N N 6410 -30 5 -0.47 19416530 3039 17.39 6440 6480 6320 8370 4510 6440 6389.12 2.64 0 1335 6573 6506 6383 6316 6193 6540 6350 61 1930 500 4500 10 1 12114710 777 5.70 0.41 12 0.03 1125.00 15516.00 9400 20240405 -31.81 6100 20241209 5.08 8300 -22.77 20250124 6130 4.57 20250409 9370 -31.59 20240502 6100 5.08 20241209 1.49 Y 141000 500 60 억 319721 N N 0 N 00 N