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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
117730/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
20250407,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-800,5,-7.39,6040577005,599998,43.59,10310,10500,9900,14070,7590,10830,10067.68,1.14,0,99623,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1823,-323.55,5.67,12,3.30,-31.00,1770.00,22800,20240401,-56.01,6240,20241209,60.74,17300,-42.02,20250317,7860,27.61,20250109,21400,-53.13,20240408,6240,60.74,20241209,0.05,Y,117730,500,90 억,,206538,N,N,3349,N,00,N
20250407,150734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-820,5,-7.57,5740100725,569956,41.40,10310,10500,9900,14070,7590,10830,10071.13,1.14,0,104089,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1819,-322.90,5.66,12,3.14,-31.00,1770.00,22800,20240401,-56.10,6240,20241209,60.42,17300,-42.14,20250317,7860,27.35,20250109,21400,-53.22,20240408,6240,60.42,20241209,0.05,Y,117730,500,90 억,,206538,N,N,9071,N,00,N
20250407,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-820,5,-7.57,5142066690,510254,37.07,10310,10500,9900,14070,7590,10830,10077.46,1.14,0,90584,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1819,-322.90,5.66,12,2.81,-31.00,1770.00,22800,20240401,-56.10,6240,20241209,60.42,17300,-42.14,20250317,7860,27.35,20250109,21400,-53.22,20240408,6240,60.42,20241209,0.05,Y,117730,500,90 억,,206538,N,N,9071,N,00,N
20250407,130730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,-720,5,-6.65,4403141790,436466,31.71,10310,10500,9900,14070,7590,10830,10088.17,1.14,0,84526,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1837,-326.13,5.71,12,2.40,-31.00,1770.00,22800,20240401,-55.66,6240,20241209,62.02,17300,-41.56,20250317,7860,28.63,20250109,21400,-52.76,20240408,6240,62.02,20241209,0.05,Y,117730,500,90 억,,206538,N,N,9071,N,00,N
20250407,120730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-730,5,-6.74,3950746400,391593,28.45,10310,10500,9900,14070,7590,10830,10088.91,1.14,0,62594,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1835,-325.81,5.71,12,2.15,-31.00,1770.00,22800,20240401,-55.70,6240,20241209,61.86,17300,-41.62,20250317,7860,28.50,20250109,21400,-52.80,20240408,6240,61.86,20241209,0.05,Y,117730,500,90 억,,206538,N,N,9071,N,00,N
20250407,110731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10190,-640,5,-5.91,3400672585,337344,24.51,10310,10500,9900,14070,7590,10830,10080.72,1.14,0,46621,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1852,-328.71,5.76,12,1.86,-31.00,1770.00,22800,20240401,-55.31,6240,20241209,63.30,17300,-41.10,20250317,7860,29.64,20250109,21400,-52.38,20240408,6240,63.30,20241209,0.05,Y,117730,500,90 억,,206538,N,N,9071,N,00,N
20250407,100731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-800,5,-7.39,2597739970,257670,18.72,10310,10500,9900,14070,7590,10830,10081.65,1.14,0,24517,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1823,-323.55,5.67,12,1.42,-31.00,1770.00,22800,20240401,-56.01,6240,20241209,60.74,17300,-42.02,20250317,7860,27.61,20250109,21400,-53.13,20240408,6240,60.74,20241209,0.05,Y,117730,500,90 억,,206538,N,N,9071,N,00,N
20250407,090732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-770,5,-7.11,777856930,76949,5.59,10310,10310,9950,14070,7590,10830,10108.72,1.14,0,16527,12570,11700,11030,10160,9490,11365,9825,91,3240,500,7790,10,1,18172362,1828,-324.52,5.68,12,0.42,-31.00,1770.00,22800,20240401,-55.88,6240,20241209,61.22,17300,-41.85,20250317,7860,27.99,20250109,21400,-52.99,20240408,6240,61.22,20241209,0.05,Y,117730,500,90 억,,206538,N,N,9071,N,00,N
20250404,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,-1160,5,-9.67,15026248880,1372741,100.15,11900,11900,10360,15580,8400,11990,10946.01,1.54,0,-77841,13343,12666,11873,11196,10403,13005,11535,91,3590,500,8630,10,1,18172362,1968,-349.35,6.12,12,7.55,-31.00,1770.00,22800,20240401,-52.50,6240,20241209,73.56,17300,-37.40,20250317,7860,37.79,20250109,22350,-51.54,20240405,6240,73.56,20241209,0.05,Y,117730,500,90 억,,279251,N,N,9071,N,00,N
20250404,150735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,-1270,5,-10.59,14601693750,1333446,97.29,11900,11900,10360,15580,8400,11990,10950.12,1.54,0,-74015,13343,12666,11873,11196,10403,13005,11535,91,3590,500,8630,10,1,18172362,1948,-345.81,6.06,12,7.34,-31.00,1770.00,22800,20240401,-52.98,6240,20241209,71.79,17300,-38.03,20250317,7860,36.39,20250109,22350,-52.04,20240405,6240,71.79,20241209,0.05,Y,117730,500,90 억,,279251,N,N,55093,N,00,N
20250404,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-1590,5,-13.26,13698149745,1248173,91.07,11900,11900,10360,15580,8400,11990,10974.33,1.54,0,-83088,13343,12666,11873,11196,10403,13005,11535,91,3590,500,8630,10,1,18172362,1890,-335.48,5.88,12,6.87,-31.00,1770.00,22800,20240401,-54.39,6240,20241209,66.67,17300,-39.88,20250317,7860,32.32,20250109,22350,-53.47,20240405,6240,66.67,20241209,0.05,Y,117730,500,90 억,,279251,N,N,55093,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 20250407 160728 57 100.00 KOSDAQ 기계·장비 N N N N N 10030 -800 5 -7.39 6040577005 599998 43.59 10310 10500 9900 14070 7590 10830 10067.68 1.14 0 99623 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1823 -323.55 5.67 12 3.30 -31.00 1770.00 22800 20240401 -56.01 6240 20241209 60.74 17300 -42.02 20250317 7860 27.61 20250109 21400 -53.13 20240408 6240 60.74 20241209 0.05 Y 117730 500 90 억 206538 N N 3349 N 00 N
3 20250407 150734 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 -820 5 -7.57 5740100725 569956 41.40 10310 10500 9900 14070 7590 10830 10071.13 1.14 0 104089 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1819 -322.90 5.66 12 3.14 -31.00 1770.00 22800 20240401 -56.10 6240 20241209 60.42 17300 -42.14 20250317 7860 27.35 20250109 21400 -53.22 20240408 6240 60.42 20241209 0.05 Y 117730 500 90 억 206538 N N 9071 N 00 N
4 20250407 140731 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 -820 5 -7.57 5142066690 510254 37.07 10310 10500 9900 14070 7590 10830 10077.46 1.14 0 90584 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1819 -322.90 5.66 12 2.81 -31.00 1770.00 22800 20240401 -56.10 6240 20241209 60.42 17300 -42.14 20250317 7860 27.35 20250109 21400 -53.22 20240408 6240 60.42 20241209 0.05 Y 117730 500 90 억 206538 N N 9071 N 00 N
5 20250407 130730 57 100.00 KOSDAQ 기계·장비 N N N N N 10110 -720 5 -6.65 4403141790 436466 31.71 10310 10500 9900 14070 7590 10830 10088.17 1.14 0 84526 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1837 -326.13 5.71 12 2.40 -31.00 1770.00 22800 20240401 -55.66 6240 20241209 62.02 17300 -41.56 20250317 7860 28.63 20250109 21400 -52.76 20240408 6240 62.02 20241209 0.05 Y 117730 500 90 억 206538 N N 9071 N 00 N
6 20250407 120730 57 100.00 KOSDAQ 기계·장비 N N N N N 10100 -730 5 -6.74 3950746400 391593 28.45 10310 10500 9900 14070 7590 10830 10088.91 1.14 0 62594 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1835 -325.81 5.71 12 2.15 -31.00 1770.00 22800 20240401 -55.70 6240 20241209 61.86 17300 -41.62 20250317 7860 28.50 20250109 21400 -52.80 20240408 6240 61.86 20241209 0.05 Y 117730 500 90 억 206538 N N 9071 N 00 N
7 20250407 110731 57 100.00 KOSDAQ 기계·장비 N N N N N 10190 -640 5 -5.91 3400672585 337344 24.51 10310 10500 9900 14070 7590 10830 10080.72 1.14 0 46621 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1852 -328.71 5.76 12 1.86 -31.00 1770.00 22800 20240401 -55.31 6240 20241209 63.30 17300 -41.10 20250317 7860 29.64 20250109 21400 -52.38 20240408 6240 63.30 20241209 0.05 Y 117730 500 90 억 206538 N N 9071 N 00 N
8 20250407 100731 57 100.00 KOSDAQ 기계·장비 N N N N N 10030 -800 5 -7.39 2597739970 257670 18.72 10310 10500 9900 14070 7590 10830 10081.65 1.14 0 24517 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1823 -323.55 5.67 12 1.42 -31.00 1770.00 22800 20240401 -56.01 6240 20241209 60.74 17300 -42.02 20250317 7860 27.61 20250109 21400 -53.13 20240408 6240 60.74 20241209 0.05 Y 117730 500 90 억 206538 N N 9071 N 00 N
9 20250407 090732 57 100.00 KOSDAQ 기계·장비 N N N N N 10060 -770 5 -7.11 777856930 76949 5.59 10310 10310 9950 14070 7590 10830 10108.72 1.14 0 16527 12570 11700 11030 10160 9490 11365 9825 91 3240 500 7790 10 1 18172362 1828 -324.52 5.68 12 0.42 -31.00 1770.00 22800 20240401 -55.88 6240 20241209 61.22 17300 -41.85 20250317 7860 27.99 20250109 21400 -52.99 20240408 6240 61.22 20241209 0.05 Y 117730 500 90 억 206538 N N 9071 N 00 N
10 20250404 160728 57 100.00 KOSDAQ 기계·장비 N N N N N 10830 -1160 5 -9.67 15026248880 1372741 100.15 11900 11900 10360 15580 8400 11990 10946.01 1.54 0 -77841 13343 12666 11873 11196 10403 13005 11535 91 3590 500 8630 10 1 18172362 1968 -349.35 6.12 12 7.55 -31.00 1770.00 22800 20240401 -52.50 6240 20241209 73.56 17300 -37.40 20250317 7860 37.79 20250109 22350 -51.54 20240405 6240 73.56 20241209 0.05 Y 117730 500 90 억 279251 N N 9071 N 00 N
11 20250404 150735 57 100.00 KOSDAQ 기계·장비 N N N N N 10720 -1270 5 -10.59 14601693750 1333446 97.29 11900 11900 10360 15580 8400 11990 10950.12 1.54 0 -74015 13343 12666 11873 11196 10403 13005 11535 91 3590 500 8630 10 1 18172362 1948 -345.81 6.06 12 7.34 -31.00 1770.00 22800 20240401 -52.98 6240 20241209 71.79 17300 -38.03 20250317 7860 36.39 20250109 22350 -52.04 20240405 6240 71.79 20241209 0.05 Y 117730 500 90 억 279251 N N 55093 N 00 N
12 20250404 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 -1590 5 -13.26 13698149745 1248173 91.07 11900 11900 10360 15580 8400 11990 10974.33 1.54 0 -83088 13343 12666 11873 11196 10403 13005 11535 91 3590 500 8630 10 1 18172362 1890 -335.48 5.88 12 6.87 -31.00 1770.00 22800 20240401 -54.39 6240 20241209 66.67 17300 -39.88 20250317 7860 32.32 20250109 22350 -53.47 20240405 6240 66.67 20241209 0.05 Y 117730 500 90 억 279251 N N 55093 N 00 N