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
177350/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
20250407,160817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,12,2,1.21,204502529,206429,92.43,980,1018,935,1293,697,995,990.51,3.06,0,40868,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,180,-1.63,0.83,12,1.15,-619.00,1215.00,2847,20240329,-64.63,835,20250210,20.60,1660,-39.34,20250123,835,20.60,20250210,1660,-39.34,20250123,181,456.35,20241210,0.00,Y,177350,500,89 억,,546286,N,N,8340,N,00,N
20250407,150823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,13,2,1.31,193207423,195212,87.41,980,1018,935,1293,697,995,989.73,3.06,0,40971,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,180,-1.63,0.83,12,1.09,-619.00,1215.00,2847,20240329,-64.59,835,20250210,20.72,1660,-39.28,20250123,835,20.72,20250210,1660,-39.28,20250123,181,456.91,20241210,0.00,Y,177350,500,89 억,,546286,N,N,0,N,00,N
20250407,140819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,4,2,0.40,139596469,141985,63.58,980,1004,935,1293,697,995,983.18,3.06,0,15339,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,179,-1.61,0.82,12,0.79,-619.00,1215.00,2847,20240329,-64.91,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,Y,177350,500,89 억,,546286,N,N,0,N,00,N
20250407,130818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,990,-5,5,-0.50,104803414,107071,47.94,980,995,935,1293,697,995,978.82,3.06,0,-6880,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,177,-1.60,0.81,12,0.60,-619.00,1215.00,2847,20240329,-65.23,835,20250210,18.56,1660,-40.36,20250123,835,18.56,20250210,1660,-40.36,20250123,181,446.96,20241210,0.00,Y,177350,500,89 억,,546286,N,N,0,N,00,N
20250407,120818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,981,-14,5,-1.41,100375983,102588,45.93,980,995,935,1293,697,995,978.44,3.06,0,-5684,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,175,-1.58,0.81,12,0.57,-619.00,1215.00,2847,20240329,-65.54,835,20250210,17.49,1660,-40.90,20250123,835,17.49,20250210,1660,-40.90,20250123,181,441.99,20241210,0.00,Y,177350,500,89 억,,546286,N,N,0,N,00,N
20250407,110819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,979,-16,5,-1.61,94297073,96391,43.16,980,995,935,1293,697,995,978.28,3.06,0,-4408,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,175,-1.58,0.81,12,0.54,-619.00,1215.00,2847,20240329,-65.61,835,20250210,17.25,1660,-41.02,20250123,835,17.25,20250210,1660,-41.02,20250123,181,440.88,20241210,0.00,Y,177350,500,89 억,,546286,N,N,0,N,00,N
20250407,100819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,972,-23,5,-2.31,81649288,83372,37.33,980,995,935,1293,697,995,979.34,3.06,0,-2058,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,174,-1.57,0.80,12,0.47,-619.00,1215.00,2847,20240329,-65.86,835,20250210,16.41,1660,-41.45,20250123,835,16.41,20250210,1660,-41.45,20250123,181,437.02,20241210,0.00,Y,177350,500,89 억,,546286,N,N,0,N,00,N
20250407,090821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,981,-14,5,-1.41,29480755,29841,13.36,980,995,980,1293,697,995,987.93,3.06,0,2272,1037,1015,982,960,927,999,944,89,298,500,590,1,1,17874408,175,-1.58,0.81,12,0.17,-619.00,1215.00,2847,20240329,-65.54,835,20250210,17.49,1660,-40.90,20250123,835,17.49,20250210,1660,-40.90,20250123,181,441.99,20241210,0.00,Y,177350,500,89 억,,546286,N,N,0,N,00,N
20250404,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,995,-4,5,-0.40,220158411,222798,104.64,999,1004,949,1298,700,999,988.15,2.88,0,30144,1031,1014,1003,986,975,1023,995,89,299,500,590,1,1,17874408,178,-1.61,0.82,12,1.25,-619.00,1215.00,2847,20240325,-65.05,835,20250210,19.16,1660,-40.06,20250123,835,19.16,20250210,1660,-40.06,20250123,181,449.72,20241210,0.00,Y,177350,500,89 억,,514189,N,N,12582,N,00,N
20250404,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,998,-1,5,-0.10,203186120,205778,96.65,999,1004,949,1298,700,999,987.40,2.88,0,25558,1031,1014,1003,986,975,1023,995,89,299,500,590,1,1,17874408,178,-1.61,0.82,12,1.15,-619.00,1215.00,2847,20240325,-64.95,835,20250210,19.52,1660,-39.88,20250123,835,19.52,20250210,1660,-39.88,20250123,181,451.38,20241210,0.00,Y,177350,500,89 억,,514189,N,N,12582,N,00,N
20250404,140827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,993,-6,5,-0.60,186385849,188951,88.74,999,1004,949,1298,700,999,986.42,2.88,0,18319,1031,1014,1003,986,975,1023,995,89,299,500,590,1,1,17874408,177,-1.60,0.82,12,1.06,-619.00,1215.00,2847,20240325,-65.12,835,20250210,18.92,1660,-40.18,20250123,835,18.92,20250210,1660,-40.18,20250123,181,448.62,20241210,0.00,Y,177350,500,89 억,,514189,N,N,12582,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 160817 57 100.00 KOSDAQ 기계·장비 N N N N N 1007 12 2 1.21 204502529 206429 92.43 980 1018 935 1293 697 995 990.51 3.06 0 40868 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 180 -1.63 0.83 12 1.15 -619.00 1215.00 2847 20240329 -64.63 835 20250210 20.60 1660 -39.34 20250123 835 20.60 20250210 1660 -39.34 20250123 181 456.35 20241210 0.00 Y 177350 500 89 억 546286 N N 8340 N 00 N
3 20250407 150823 57 100.00 KOSDAQ 기계·장비 N N N N N 1008 13 2 1.31 193207423 195212 87.41 980 1018 935 1293 697 995 989.73 3.06 0 40971 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 180 -1.63 0.83 12 1.09 -619.00 1215.00 2847 20240329 -64.59 835 20250210 20.72 1660 -39.28 20250123 835 20.72 20250210 1660 -39.28 20250123 181 456.91 20241210 0.00 Y 177350 500 89 억 546286 N N 0 N 00 N
4 20250407 140819 57 100.00 KOSDAQ 기계·장비 N N N N N 999 4 2 0.40 139596469 141985 63.58 980 1004 935 1293 697 995 983.18 3.06 0 15339 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 179 -1.61 0.82 12 0.79 -619.00 1215.00 2847 20240329 -64.91 835 20250210 19.64 1660 -39.82 20250123 835 19.64 20250210 1660 -39.82 20250123 181 451.93 20241210 0.00 Y 177350 500 89 억 546286 N N 0 N 00 N
5 20250407 130818 57 100.00 KOSDAQ 기계·장비 N N N N N 990 -5 5 -0.50 104803414 107071 47.94 980 995 935 1293 697 995 978.82 3.06 0 -6880 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 177 -1.60 0.81 12 0.60 -619.00 1215.00 2847 20240329 -65.23 835 20250210 18.56 1660 -40.36 20250123 835 18.56 20250210 1660 -40.36 20250123 181 446.96 20241210 0.00 Y 177350 500 89 억 546286 N N 0 N 00 N
6 20250407 120818 57 100.00 KOSDAQ 기계·장비 N N N N N 981 -14 5 -1.41 100375983 102588 45.93 980 995 935 1293 697 995 978.44 3.06 0 -5684 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 175 -1.58 0.81 12 0.57 -619.00 1215.00 2847 20240329 -65.54 835 20250210 17.49 1660 -40.90 20250123 835 17.49 20250210 1660 -40.90 20250123 181 441.99 20241210 0.00 Y 177350 500 89 억 546286 N N 0 N 00 N
7 20250407 110819 57 100.00 KOSDAQ 기계·장비 N N N N N 979 -16 5 -1.61 94297073 96391 43.16 980 995 935 1293 697 995 978.28 3.06 0 -4408 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 175 -1.58 0.81 12 0.54 -619.00 1215.00 2847 20240329 -65.61 835 20250210 17.25 1660 -41.02 20250123 835 17.25 20250210 1660 -41.02 20250123 181 440.88 20241210 0.00 Y 177350 500 89 억 546286 N N 0 N 00 N
8 20250407 100819 57 100.00 KOSDAQ 기계·장비 N N N N N 972 -23 5 -2.31 81649288 83372 37.33 980 995 935 1293 697 995 979.34 3.06 0 -2058 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 174 -1.57 0.80 12 0.47 -619.00 1215.00 2847 20240329 -65.86 835 20250210 16.41 1660 -41.45 20250123 835 16.41 20250210 1660 -41.45 20250123 181 437.02 20241210 0.00 Y 177350 500 89 억 546286 N N 0 N 00 N
9 20250407 090821 57 100.00 KOSDAQ 기계·장비 N N N N N 981 -14 5 -1.41 29480755 29841 13.36 980 995 980 1293 697 995 987.93 3.06 0 2272 1037 1015 982 960 927 999 944 89 298 500 590 1 1 17874408 175 -1.58 0.81 12 0.17 -619.00 1215.00 2847 20240329 -65.54 835 20250210 17.49 1660 -40.90 20250123 835 17.49 20250210 1660 -40.90 20250123 181 441.99 20241210 0.00 Y 177350 500 89 억 546286 N N 0 N 00 N
10 20250404 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 995 -4 5 -0.40 220158411 222798 104.64 999 1004 949 1298 700 999 988.15 2.88 0 30144 1031 1014 1003 986 975 1023 995 89 299 500 590 1 1 17874408 178 -1.61 0.82 12 1.25 -619.00 1215.00 2847 20240325 -65.05 835 20250210 19.16 1660 -40.06 20250123 835 19.16 20250210 1660 -40.06 20250123 181 449.72 20241210 0.00 Y 177350 500 89 억 514189 N N 12582 N 00 N
11 20250404 150824 57 100.00 KOSDAQ 기계·장비 N N N N N 998 -1 5 -0.10 203186120 205778 96.65 999 1004 949 1298 700 999 987.40 2.88 0 25558 1031 1014 1003 986 975 1023 995 89 299 500 590 1 1 17874408 178 -1.61 0.82 12 1.15 -619.00 1215.00 2847 20240325 -64.95 835 20250210 19.52 1660 -39.88 20250123 835 19.52 20250210 1660 -39.88 20250123 181 451.38 20241210 0.00 Y 177350 500 89 억 514189 N N 12582 N 00 N
12 20250404 140827 57 100.00 KOSDAQ 기계·장비 N N N N N 993 -6 5 -0.60 186385849 188951 88.74 999 1004 949 1298 700 999 986.42 2.88 0 18319 1031 1014 1003 986 975 1023 995 89 299 500 590 1 1 17874408 177 -1.60 0.82 12 1.06 -619.00 1215.00 2847 20240325 -65.12 835 20250210 18.92 1660 -40.18 20250123 835 18.92 20250210 1660 -40.18 20250123 181 448.62 20241210 0.00 Y 177350 500 89 억 514189 N N 12582 N 00 N