ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
417970/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
20250404,161133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,0,3,0.00,71947560,6580,85.26,10780,11200,10700,14320,7720,11020,10934.28,1.53,0,-315,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,705,13.33,1.06,12,0.10,827.00,10444.00,18370,20240611,-40.01,7660,20241209,43.86,14230,-22.56,20250107,8900,23.82,20250102,18370,-40.01,20240611,7660,43.86,20241209,3.98,Y,417970,500,31 억,,97894,N,N,782,N,00,N
20250404,151145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,0,3,0.00,68333140,6252,81.01,10780,11200,10700,14320,7720,11020,10929.80,1.53,0,-366,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,705,13.33,1.06,12,0.10,827.00,10444.00,18370,20240611,-40.01,7660,20241209,43.86,14230,-22.56,20250107,8900,23.82,20250102,18370,-40.01,20240611,7660,43.86,20241209,3.98,Y,417970,500,31 억,,97894,N,N,973,N,00,N
20250404,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10850,-170,5,-1.54,61834870,5657,73.30,10780,11200,10700,14320,7720,11020,10930.68,1.53,0,-222,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,694,13.12,1.04,12,0.09,827.00,10444.00,18370,20240611,-40.94,7660,20241209,41.64,14230,-23.75,20250107,8900,21.91,20250102,18370,-40.94,20240611,7660,41.64,20241209,3.98,Y,417970,500,31 억,,97894,N,N,973,N,00,N
20250404,131145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,-120,5,-1.09,50776650,4639,60.11,10780,11200,10700,14320,7720,11020,10945.60,1.53,0,-542,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,697,13.18,1.04,12,0.07,827.00,10444.00,18370,20240611,-40.66,7660,20241209,42.30,14230,-23.40,20250107,8900,22.47,20250102,18370,-40.66,20240611,7660,42.30,20241209,3.98,Y,417970,500,31 억,,97894,N,N,973,N,00,N
20250404,121137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10910,-110,5,-1.00,39762140,3630,47.03,10780,11200,10700,14320,7720,11020,10953.76,1.53,0,-982,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,698,13.19,1.04,12,0.06,827.00,10444.00,18370,20240611,-40.61,7660,20241209,42.43,14230,-23.33,20250107,8900,22.58,20250102,18370,-40.61,20240611,7660,42.43,20241209,3.98,Y,417970,500,31 억,,97894,N,N,973,N,00,N
20250404,111142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,180,2,1.63,26318210,2408,31.20,10780,11200,10700,14320,7720,11020,10929.49,1.53,0,-742,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,716,13.54,1.07,12,0.04,827.00,10444.00,18370,20240611,-39.03,7660,20241209,46.21,14230,-21.29,20250107,8900,25.84,20250102,18370,-39.03,20240611,7660,46.21,20241209,3.98,Y,417970,500,31 억,,97894,N,N,973,N,00,N
20250404,101143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10890,-130,5,-1.18,18465780,1699,22.01,10780,11100,10700,14320,7720,11020,10868.62,1.53,0,-677,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,697,13.17,1.04,12,0.03,827.00,10444.00,18370,20240611,-40.72,7660,20241209,42.17,14230,-23.47,20250107,8900,22.36,20250102,18370,-40.72,20240611,7660,42.17,20241209,3.98,Y,417970,500,31 억,,97894,N,N,973,N,00,N
20250404,091148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,-300,5,-2.72,9518110,882,11.43,10780,10970,10720,14320,7720,11020,10791.51,1.53,0,-283,11313,11166,10963,10816,10613,11195,10845,32,3300,500,6830,10,1,6396700,686,12.96,1.03,12,0.01,827.00,10444.00,18370,20240611,-41.64,7660,20241209,39.95,14230,-24.67,20250107,8900,20.45,20250102,18370,-41.64,20240611,7660,39.95,20241209,3.98,Y,417970,500,31 억,,97894,N,N,973,N,00,N
20250403,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-80,5,-0.72,83492075,7615,94.77,11020,11110,10760,14430,7770,11100,10964.16,1.56,0,-1852,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,705,13.33,1.06,12,0.12,827.00,10444.00,18370,20240611,-40.01,7660,20241209,43.86,14230,-22.56,20250107,8900,23.82,20250102,18370,-40.01,20240611,7660,43.86,20241209,3.95,Y,417970,500,31 억,,99747,N,N,973,N,00,N
20250403,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10850,-250,5,-2.25,68397905,6235,77.60,11020,11110,10760,14430,7770,11100,10969.99,1.56,0,-1710,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,694,13.12,1.04,12,0.10,827.00,10444.00,18370,20240611,-40.94,7660,20241209,41.64,14230,-23.75,20250107,8900,21.91,20250102,18370,-40.94,20240611,7660,41.64,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N
20250403,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,-200,5,-1.80,41305110,3752,46.70,11020,11110,10760,14430,7770,11100,11008.82,1.56,0,-1318,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,697,13.18,1.04,12,0.06,827.00,10444.00,18370,20240611,-40.66,7660,20241209,42.30,14230,-23.40,20250107,8900,22.47,20250102,18370,-40.66,20240611,7660,42.30,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,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 20250404 161133 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 0 3 0.00 71947560 6580 85.26 10780 11200 10700 14320 7720 11020 10934.28 1.53 0 -315 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 705 13.33 1.06 12 0.10 827.00 10444.00 18370 20240611 -40.01 7660 20241209 43.86 14230 -22.56 20250107 8900 23.82 20250102 18370 -40.01 20240611 7660 43.86 20241209 3.98 Y 417970 500 31 억 97894 N N 782 N 00 N
3 20250404 151145 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 0 3 0.00 68333140 6252 81.01 10780 11200 10700 14320 7720 11020 10929.80 1.53 0 -366 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 705 13.33 1.06 12 0.10 827.00 10444.00 18370 20240611 -40.01 7660 20241209 43.86 14230 -22.56 20250107 8900 23.82 20250102 18370 -40.01 20240611 7660 43.86 20241209 3.98 Y 417970 500 31 억 97894 N N 973 N 00 N
4 20250404 141148 57 100.00 KOSDAQ 기계·장비 N N N N N 10850 -170 5 -1.54 61834870 5657 73.30 10780 11200 10700 14320 7720 11020 10930.68 1.53 0 -222 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 694 13.12 1.04 12 0.09 827.00 10444.00 18370 20240611 -40.94 7660 20241209 41.64 14230 -23.75 20250107 8900 21.91 20250102 18370 -40.94 20240611 7660 41.64 20241209 3.98 Y 417970 500 31 억 97894 N N 973 N 00 N
5 20250404 131145 57 100.00 KOSDAQ 기계·장비 N N N N N 10900 -120 5 -1.09 50776650 4639 60.11 10780 11200 10700 14320 7720 11020 10945.60 1.53 0 -542 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 697 13.18 1.04 12 0.07 827.00 10444.00 18370 20240611 -40.66 7660 20241209 42.30 14230 -23.40 20250107 8900 22.47 20250102 18370 -40.66 20240611 7660 42.30 20241209 3.98 Y 417970 500 31 억 97894 N N 973 N 00 N
6 20250404 121137 57 100.00 KOSDAQ 기계·장비 N N N N N 10910 -110 5 -1.00 39762140 3630 47.03 10780 11200 10700 14320 7720 11020 10953.76 1.53 0 -982 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 698 13.19 1.04 12 0.06 827.00 10444.00 18370 20240611 -40.61 7660 20241209 42.43 14230 -23.33 20250107 8900 22.58 20250102 18370 -40.61 20240611 7660 42.43 20241209 3.98 Y 417970 500 31 억 97894 N N 973 N 00 N
7 20250404 111142 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 180 2 1.63 26318210 2408 31.20 10780 11200 10700 14320 7720 11020 10929.49 1.53 0 -742 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 716 13.54 1.07 12 0.04 827.00 10444.00 18370 20240611 -39.03 7660 20241209 46.21 14230 -21.29 20250107 8900 25.84 20250102 18370 -39.03 20240611 7660 46.21 20241209 3.98 Y 417970 500 31 억 97894 N N 973 N 00 N
8 20250404 101143 57 100.00 KOSDAQ 기계·장비 N N N N N 10890 -130 5 -1.18 18465780 1699 22.01 10780 11100 10700 14320 7720 11020 10868.62 1.53 0 -677 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 697 13.17 1.04 12 0.03 827.00 10444.00 18370 20240611 -40.72 7660 20241209 42.17 14230 -23.47 20250107 8900 22.36 20250102 18370 -40.72 20240611 7660 42.17 20241209 3.98 Y 417970 500 31 억 97894 N N 973 N 00 N
9 20250404 091148 57 100.00 KOSDAQ 기계·장비 N N N N N 10720 -300 5 -2.72 9518110 882 11.43 10780 10970 10720 14320 7720 11020 10791.51 1.53 0 -283 11313 11166 10963 10816 10613 11195 10845 32 3300 500 6830 10 1 6396700 686 12.96 1.03 12 0.01 827.00 10444.00 18370 20240611 -41.64 7660 20241209 39.95 14230 -24.67 20250107 8900 20.45 20250102 18370 -41.64 20240611 7660 39.95 20241209 3.98 Y 417970 500 31 억 97894 N N 973 N 00 N
10 20250403 161123 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 -80 5 -0.72 83492075 7615 94.77 11020 11110 10760 14430 7770 11100 10964.16 1.56 0 -1852 11640 11370 11180 10910 10720 11275 10815 32 3330 500 6880 10 1 6396700 705 13.33 1.06 12 0.12 827.00 10444.00 18370 20240611 -40.01 7660 20241209 43.86 14230 -22.56 20250107 8900 23.82 20250102 18370 -40.01 20240611 7660 43.86 20241209 3.95 Y 417970 500 31 억 99747 N N 973 N 00 N
11 20250403 151133 57 100.00 KOSDAQ 기계·장비 N N N N N 10850 -250 5 -2.25 68397905 6235 77.60 11020 11110 10760 14430 7770 11100 10969.99 1.56 0 -1710 11640 11370 11180 10910 10720 11275 10815 32 3330 500 6880 10 1 6396700 694 13.12 1.04 12 0.10 827.00 10444.00 18370 20240611 -40.94 7660 20241209 41.64 14230 -23.75 20250107 8900 21.91 20250102 18370 -40.94 20240611 7660 41.64 20241209 3.95 Y 417970 500 31 억 99747 N N 672 N 00 N
12 20250403 141131 57 100.00 KOSDAQ 기계·장비 N N N N N 10900 -200 5 -1.80 41305110 3752 46.70 11020 11110 10760 14430 7770 11100 11008.82 1.56 0 -1318 11640 11370 11180 10910 10720 11275 10815 32 3330 500 6880 10 1 6396700 697 13.18 1.04 12 0.06 827.00 10444.00 18370 20240611 -40.66 7660 20241209 42.30 14230 -23.40 20250107 8900 22.47 20250102 18370 -40.66 20240611 7660 42.30 20241209 3.95 Y 417970 500 31 억 99747 N N 672 N 00 N