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
209640/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
20250414,160910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,540,2,7.26,1316718190,166251,509.39,7510,8200,7470,9670,5210,7440,7920.00,3.99,0,-6990,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1135,234.71,1.45,12,1.17,34.00,5497.00,24000,20241018,-66.75,6570,20250407,21.46,13950,-42.80,20250107,6570,21.46,20250407,24000,-66.75,20241018,6570,21.46,20250407,3.08,Y,209640,500,71 억,,567522,N,N,3547,N,00,N
20250414,150918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,520,2,6.99,1280173520,161663,495.34,7510,8200,7470,9670,5210,7440,7918.78,3.99,0,-6536,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1132,234.12,1.45,12,1.14,34.00,5497.00,24000,20241018,-66.83,6570,20250407,21.16,13950,-42.94,20250107,6570,21.16,20250407,24000,-66.83,20241018,6570,21.16,20250407,3.08,Y,209640,500,71 억,,567522,N,N,44,N,00,N
20250414,140917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,460,2,6.18,1208322870,152617,467.62,7510,8200,7470,9670,5210,7440,7917.35,3.99,0,-6273,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1124,232.35,1.44,12,1.07,34.00,5497.00,24000,20241018,-67.08,6570,20250407,20.24,13950,-43.37,20250107,6570,20.24,20250407,24000,-67.08,20241018,6570,20.24,20250407,3.08,Y,209640,500,71 억,,567522,N,N,44,N,00,N
20250414,130915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,490,2,6.59,1152396140,145585,446.07,7510,8200,7470,9670,5210,7440,7915.62,3.99,0,-5464,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1128,233.24,1.44,12,1.02,34.00,5497.00,24000,20241018,-66.96,6570,20250407,20.70,13950,-43.15,20250107,6570,20.70,20250407,24000,-66.96,20241018,6570,20.70,20250407,3.08,Y,209640,500,71 억,,567522,N,N,44,N,00,N
20250414,120917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,460,2,6.18,1124424080,142046,435.23,7510,8200,7470,9670,5210,7440,7915.92,3.99,0,-5090,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1124,232.35,1.44,12,1.00,34.00,5497.00,24000,20241018,-67.08,6570,20250407,20.24,13950,-43.37,20250107,6570,20.24,20250407,24000,-67.08,20241018,6570,20.24,20250407,3.08,Y,209640,500,71 억,,567522,N,N,44,N,00,N
20250414,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,440,2,5.91,1100031690,138963,425.78,7510,8200,7470,9670,5210,7440,7916.00,3.99,0,-4804,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1121,231.76,1.43,12,0.98,34.00,5497.00,24000,20241018,-67.17,6570,20250407,19.94,13950,-43.51,20250107,6570,19.94,20250407,24000,-67.17,20241018,6570,19.94,20250407,3.08,Y,209640,500,71 억,,567522,N,N,44,N,00,N
20250414,100915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,550,2,7.39,975505060,123255,377.65,7510,8200,7470,9670,5210,7440,7914.53,3.99,0,-8099,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1136,235.00,1.45,12,0.87,34.00,5497.00,24000,20241018,-66.71,6570,20250407,21.61,13950,-42.72,20250107,6570,21.61,20250407,24000,-66.71,20241018,6570,21.61,20250407,3.08,Y,209640,500,71 억,,567522,N,N,44,N,00,N
20250414,090916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,100,2,1.34,139474720,18513,56.72,7510,7620,7470,9670,5210,7440,7533.88,3.99,0,878,7753,7596,7313,7156,6873,7675,7235,72,2230,500,4610,10,1,14221573,1072,221.76,1.37,12,0.13,34.00,5497.00,24000,20241018,-68.58,6570,20250407,14.76,13950,-45.95,20250107,6570,14.76,20250407,24000,-68.58,20241018,6570,14.76,20250407,3.08,Y,209640,500,71 억,,567522,N,N,44,N,00,N
20250411,160906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,260,2,3.62,238197570,32637,58.66,7120,7470,7030,9330,5030,7180,7298.39,3.94,0,7459,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1058,218.82,1.35,12,0.23,34.00,5497.00,24000,20241018,-69.00,6570,20250407,13.24,13950,-46.67,20250107,6570,13.24,20250407,24000,-69.00,20241018,6570,13.24,20250407,3.26,Y,209640,500,71 억,,560068,N,N,44,N,00,N
20250411,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,270,2,3.76,200316680,27546,49.51,7120,7450,7030,9330,5030,7180,7272.08,3.94,0,7839,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1060,219.12,1.36,12,0.19,34.00,5497.00,24000,20241018,-68.96,6570,20250407,13.39,13950,-46.59,20250107,6570,13.39,20250407,24000,-68.96,20241018,6570,13.39,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250411,140913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,170,2,2.37,148708110,20579,36.99,7120,7350,7030,9330,5030,7180,7226.21,3.94,0,6847,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1045,216.18,1.34,12,0.14,34.00,5497.00,24000,20241018,-69.38,6570,20250407,11.87,13950,-47.31,20250107,6570,11.87,20250407,24000,-69.38,20241018,6570,11.87,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,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 160910 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 540 2 7.26 1316718190 166251 509.39 7510 8200 7470 9670 5210 7440 7920.00 3.99 0 -6990 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1135 234.71 1.45 12 1.17 34.00 5497.00 24000 20241018 -66.75 6570 20250407 21.46 13950 -42.80 20250107 6570 21.46 20250407 24000 -66.75 20241018 6570 21.46 20250407 3.08 Y 209640 500 71 억 567522 N N 3547 N 00 N
3 20250414 150918 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 520 2 6.99 1280173520 161663 495.34 7510 8200 7470 9670 5210 7440 7918.78 3.99 0 -6536 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1132 234.12 1.45 12 1.14 34.00 5497.00 24000 20241018 -66.83 6570 20250407 21.16 13950 -42.94 20250107 6570 21.16 20250407 24000 -66.83 20241018 6570 21.16 20250407 3.08 Y 209640 500 71 억 567522 N N 44 N 00 N
4 20250414 140917 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 460 2 6.18 1208322870 152617 467.62 7510 8200 7470 9670 5210 7440 7917.35 3.99 0 -6273 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1124 232.35 1.44 12 1.07 34.00 5497.00 24000 20241018 -67.08 6570 20250407 20.24 13950 -43.37 20250107 6570 20.24 20250407 24000 -67.08 20241018 6570 20.24 20250407 3.08 Y 209640 500 71 억 567522 N N 44 N 00 N
5 20250414 130915 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 490 2 6.59 1152396140 145585 446.07 7510 8200 7470 9670 5210 7440 7915.62 3.99 0 -5464 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1128 233.24 1.44 12 1.02 34.00 5497.00 24000 20241018 -66.96 6570 20250407 20.70 13950 -43.15 20250107 6570 20.70 20250407 24000 -66.96 20241018 6570 20.70 20250407 3.08 Y 209640 500 71 억 567522 N N 44 N 00 N
6 20250414 120917 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 460 2 6.18 1124424080 142046 435.23 7510 8200 7470 9670 5210 7440 7915.92 3.99 0 -5090 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1124 232.35 1.44 12 1.00 34.00 5497.00 24000 20241018 -67.08 6570 20250407 20.24 13950 -43.37 20250107 6570 20.24 20250407 24000 -67.08 20241018 6570 20.24 20250407 3.08 Y 209640 500 71 억 567522 N N 44 N 00 N
7 20250414 110913 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 440 2 5.91 1100031690 138963 425.78 7510 8200 7470 9670 5210 7440 7916.00 3.99 0 -4804 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1121 231.76 1.43 12 0.98 34.00 5497.00 24000 20241018 -67.17 6570 20250407 19.94 13950 -43.51 20250107 6570 19.94 20250407 24000 -67.17 20241018 6570 19.94 20250407 3.08 Y 209640 500 71 억 567522 N N 44 N 00 N
8 20250414 100915 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 550 2 7.39 975505060 123255 377.65 7510 8200 7470 9670 5210 7440 7914.53 3.99 0 -8099 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1136 235.00 1.45 12 0.87 34.00 5497.00 24000 20241018 -66.71 6570 20250407 21.61 13950 -42.72 20250107 6570 21.61 20250407 24000 -66.71 20241018 6570 21.61 20250407 3.08 Y 209640 500 71 억 567522 N N 44 N 00 N
9 20250414 090916 57 100.00 KOSDAQ 기계·장비 N N N N N 7540 100 2 1.34 139474720 18513 56.72 7510 7620 7470 9670 5210 7440 7533.88 3.99 0 878 7753 7596 7313 7156 6873 7675 7235 72 2230 500 4610 10 1 14221573 1072 221.76 1.37 12 0.13 34.00 5497.00 24000 20241018 -68.58 6570 20250407 14.76 13950 -45.95 20250107 6570 14.76 20250407 24000 -68.58 20241018 6570 14.76 20250407 3.08 Y 209640 500 71 억 567522 N N 44 N 00 N
10 20250411 160906 57 100.00 KOSDAQ 기계·장비 N N N N N 7440 260 2 3.62 238197570 32637 58.66 7120 7470 7030 9330 5030 7180 7298.39 3.94 0 7459 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1058 218.82 1.35 12 0.23 34.00 5497.00 24000 20241018 -69.00 6570 20250407 13.24 13950 -46.67 20250107 6570 13.24 20250407 24000 -69.00 20241018 6570 13.24 20250407 3.26 Y 209640 500 71 억 560068 N N 44 N 00 N
11 20250411 150914 57 100.00 KOSDAQ 기계·장비 N N N N N 7450 270 2 3.76 200316680 27546 49.51 7120 7450 7030 9330 5030 7180 7272.08 3.94 0 7839 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1060 219.12 1.36 12 0.19 34.00 5497.00 24000 20241018 -68.96 6570 20250407 13.39 13950 -46.59 20250107 6570 13.39 20250407 24000 -68.96 20241018 6570 13.39 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
12 20250411 140913 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 170 2 2.37 148708110 20579 36.99 7120 7350 7030 9330 5030 7180 7226.21 3.94 0 6847 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1045 216.18 1.34 12 0.14 34.00 5497.00 24000 20241018 -69.38 6570 20250407 11.87 13950 -47.31 20250107 6570 11.87 20250407 24000 -69.38 20241018 6570 11.87 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N