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
217190/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
20250407,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,-580,5,-7.98,598982645,88032,134.15,7100,7130,6670,9450,5090,7270,6804.24,2.83,0,-21616,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,587,9.64,1.17,12,1.00,694.00,5701.00,15230,20240402,-56.07,5930,20241209,12.82,12240,-45.34,20250220,6660,0.45,20250102,14270,-53.12,20240408,5930,12.82,20241209,3.09,Y,217190,500,43 억,,248010,N,N,622,N,00,N
20250407,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6700,-570,5,-7.84,569109185,83564,127.34,7100,7130,6670,9450,5090,7270,6810.46,2.83,0,-19959,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,588,9.65,1.18,12,0.95,694.00,5701.00,15230,20240402,-56.01,5930,20241209,12.98,12240,-45.26,20250220,6660,0.60,20250102,14270,-53.05,20240408,5930,12.98,20241209,3.09,Y,217190,500,43 억,,248010,N,N,993,N,00,N
20250407,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,-580,5,-7.98,523728615,76786,117.01,7100,7130,6670,9450,5090,7270,6820.63,2.83,0,-19411,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,587,9.64,1.17,12,0.88,694.00,5701.00,15230,20240402,-56.07,5930,20241209,12.82,12240,-45.34,20250220,6660,0.45,20250102,14270,-53.12,20240408,5930,12.82,20241209,3.09,Y,217190,500,43 억,,248010,N,N,993,N,00,N
20250407,130858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,-440,5,-6.05,431963565,63150,96.23,7100,7130,6730,9450,5090,7270,6840.28,2.83,0,-13739,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,599,9.84,1.20,12,0.72,694.00,5701.00,15230,20240402,-55.15,5930,20241209,15.18,12240,-44.20,20250220,6660,2.55,20250102,14270,-52.14,20240408,5930,15.18,20241209,3.09,Y,217190,500,43 억,,248010,N,N,993,N,00,N
20250407,120858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6810,-460,5,-6.33,387211765,56562,86.19,7100,7130,6730,9450,5090,7270,6845.79,2.83,0,-12733,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,597,9.81,1.19,12,0.65,694.00,5701.00,15230,20240402,-55.29,5930,20241209,14.84,12240,-44.36,20250220,6660,2.25,20250102,14270,-52.28,20240408,5930,14.84,20241209,3.09,Y,217190,500,43 억,,248010,N,N,993,N,00,N
20250407,110858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-400,5,-5.50,362700765,52980,80.73,7100,7130,6730,9450,5090,7270,6845.99,2.83,0,-11841,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,602,9.90,1.21,12,0.60,694.00,5701.00,15230,20240402,-54.89,5930,20241209,15.85,12240,-43.87,20250220,6660,3.15,20250102,14270,-51.86,20240408,5930,15.85,20241209,3.09,Y,217190,500,43 억,,248010,N,N,993,N,00,N
20250407,100859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6810,-460,5,-6.33,303161620,44284,67.48,7100,7130,6730,9450,5090,7270,6845.85,2.83,0,-11528,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,597,9.81,1.19,12,0.50,694.00,5701.00,15230,20240402,-55.29,5930,20241209,14.84,12240,-44.36,20250220,6660,2.25,20250102,14270,-52.28,20240408,5930,14.84,20241209,3.09,Y,217190,500,43 억,,248010,N,N,993,N,00,N
20250407,090900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,-410,5,-5.64,128920040,18624,28.38,7100,7130,6790,9450,5090,7270,6922.25,2.83,0,-2597,7603,7436,7243,7076,6883,7520,7160,44,2180,500,4940,10,1,8769174,602,9.88,1.20,12,0.21,694.00,5701.00,15230,20240402,-54.96,5930,20241209,15.68,12240,-43.95,20250220,6660,3.00,20250102,14270,-51.93,20240408,5930,15.68,20241209,3.09,Y,217190,500,43 억,,248010,N,N,993,N,00,N
20250404,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,10,2,0.14,469939070,65623,208.00,7060,7410,7050,9430,5090,7260,7161.19,2.89,0,-5391,7506,7382,7226,7102,6946,7445,7165,44,2170,500,4930,10,1,8769174,638,10.48,1.28,12,0.75,694.00,5701.00,15230,20240402,-52.27,5930,20241209,22.60,12240,-40.60,20250220,6660,9.16,20250102,14780,-50.81,20240404,5930,22.60,20241209,3.07,Y,217190,500,43 억,,253514,N,N,993,N,00,N
20250404,150904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,-20,5,-0.28,456840280,63822,202.29,7060,7410,7050,9430,5090,7260,7158.04,2.89,0,-5106,7506,7382,7226,7102,6946,7445,7165,44,2170,500,4930,10,1,8769174,635,10.43,1.27,12,0.73,694.00,5701.00,15230,20240402,-52.46,5930,20241209,22.09,12240,-40.85,20250220,6660,8.71,20250102,14780,-51.01,20240404,5930,22.09,20241209,3.07,Y,217190,500,43 억,,253514,N,N,0,N,00,N
20250404,140906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,-160,5,-2.20,380235180,53082,168.25,7060,7410,7050,9430,5090,7260,7163.17,2.89,0,-9397,7506,7382,7226,7102,6946,7445,7165,44,2170,500,4930,10,1,8769174,623,10.23,1.25,12,0.61,694.00,5701.00,15230,20240402,-53.38,5930,20241209,19.73,12240,-41.99,20250220,6660,6.61,20250102,14780,-51.96,20240404,5930,19.73,20241209,3.07,Y,217190,500,43 억,,253514,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 20250407 160856 57 100.00 KOSDAQ 기계·장비 N N N N N 6690 -580 5 -7.98 598982645 88032 134.15 7100 7130 6670 9450 5090 7270 6804.24 2.83 0 -21616 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 587 9.64 1.17 12 1.00 694.00 5701.00 15230 20240402 -56.07 5930 20241209 12.82 12240 -45.34 20250220 6660 0.45 20250102 14270 -53.12 20240408 5930 12.82 20241209 3.09 Y 217190 500 43 억 248010 N N 622 N 00 N
3 20250407 150902 57 100.00 KOSDAQ 기계·장비 N N N N N 6700 -570 5 -7.84 569109185 83564 127.34 7100 7130 6670 9450 5090 7270 6810.46 2.83 0 -19959 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 588 9.65 1.18 12 0.95 694.00 5701.00 15230 20240402 -56.01 5930 20241209 12.98 12240 -45.26 20250220 6660 0.60 20250102 14270 -53.05 20240408 5930 12.98 20241209 3.09 Y 217190 500 43 억 248010 N N 993 N 00 N
4 20250407 140859 57 100.00 KOSDAQ 기계·장비 N N N N N 6690 -580 5 -7.98 523728615 76786 117.01 7100 7130 6670 9450 5090 7270 6820.63 2.83 0 -19411 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 587 9.64 1.17 12 0.88 694.00 5701.00 15230 20240402 -56.07 5930 20241209 12.82 12240 -45.34 20250220 6660 0.45 20250102 14270 -53.12 20240408 5930 12.82 20241209 3.09 Y 217190 500 43 억 248010 N N 993 N 00 N
5 20250407 130858 57 100.00 KOSDAQ 기계·장비 N N N N N 6830 -440 5 -6.05 431963565 63150 96.23 7100 7130 6730 9450 5090 7270 6840.28 2.83 0 -13739 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 599 9.84 1.20 12 0.72 694.00 5701.00 15230 20240402 -55.15 5930 20241209 15.18 12240 -44.20 20250220 6660 2.55 20250102 14270 -52.14 20240408 5930 15.18 20241209 3.09 Y 217190 500 43 억 248010 N N 993 N 00 N
6 20250407 120858 57 100.00 KOSDAQ 기계·장비 N N N N N 6810 -460 5 -6.33 387211765 56562 86.19 7100 7130 6730 9450 5090 7270 6845.79 2.83 0 -12733 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 597 9.81 1.19 12 0.65 694.00 5701.00 15230 20240402 -55.29 5930 20241209 14.84 12240 -44.36 20250220 6660 2.25 20250102 14270 -52.28 20240408 5930 14.84 20241209 3.09 Y 217190 500 43 억 248010 N N 993 N 00 N
7 20250407 110858 57 100.00 KOSDAQ 기계·장비 N N N N N 6870 -400 5 -5.50 362700765 52980 80.73 7100 7130 6730 9450 5090 7270 6845.99 2.83 0 -11841 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 602 9.90 1.21 12 0.60 694.00 5701.00 15230 20240402 -54.89 5930 20241209 15.85 12240 -43.87 20250220 6660 3.15 20250102 14270 -51.86 20240408 5930 15.85 20241209 3.09 Y 217190 500 43 억 248010 N N 993 N 00 N
8 20250407 100859 57 100.00 KOSDAQ 기계·장비 N N N N N 6810 -460 5 -6.33 303161620 44284 67.48 7100 7130 6730 9450 5090 7270 6845.85 2.83 0 -11528 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 597 9.81 1.19 12 0.50 694.00 5701.00 15230 20240402 -55.29 5930 20241209 14.84 12240 -44.36 20250220 6660 2.25 20250102 14270 -52.28 20240408 5930 14.84 20241209 3.09 Y 217190 500 43 억 248010 N N 993 N 00 N
9 20250407 090900 57 100.00 KOSDAQ 기계·장비 N N N N N 6860 -410 5 -5.64 128920040 18624 28.38 7100 7130 6790 9450 5090 7270 6922.25 2.83 0 -2597 7603 7436 7243 7076 6883 7520 7160 44 2180 500 4940 10 1 8769174 602 9.88 1.20 12 0.21 694.00 5701.00 15230 20240402 -54.96 5930 20241209 15.68 12240 -43.95 20250220 6660 3.00 20250102 14270 -51.93 20240408 5930 15.68 20241209 3.09 Y 217190 500 43 억 248010 N N 993 N 00 N
10 20250404 160856 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 10 2 0.14 469939070 65623 208.00 7060 7410 7050 9430 5090 7260 7161.19 2.89 0 -5391 7506 7382 7226 7102 6946 7445 7165 44 2170 500 4930 10 1 8769174 638 10.48 1.28 12 0.75 694.00 5701.00 15230 20240402 -52.27 5930 20241209 22.60 12240 -40.60 20250220 6660 9.16 20250102 14780 -50.81 20240404 5930 22.60 20241209 3.07 Y 217190 500 43 억 253514 N N 993 N 00 N
11 20250404 150904 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 -20 5 -0.28 456840280 63822 202.29 7060 7410 7050 9430 5090 7260 7158.04 2.89 0 -5106 7506 7382 7226 7102 6946 7445 7165 44 2170 500 4930 10 1 8769174 635 10.43 1.27 12 0.73 694.00 5701.00 15230 20240402 -52.46 5930 20241209 22.09 12240 -40.85 20250220 6660 8.71 20250102 14780 -51.01 20240404 5930 22.09 20241209 3.07 Y 217190 500 43 억 253514 N N 0 N 00 N
12 20250404 140906 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 -160 5 -2.20 380235180 53082 168.25 7060 7410 7050 9430 5090 7260 7163.17 2.89 0 -9397 7506 7382 7226 7102 6946 7445 7165 44 2170 500 4930 10 1 8769174 623 10.23 1.25 12 0.61 694.00 5701.00 15230 20240402 -53.38 5930 20241209 19.73 12240 -41.99 20250220 6660 6.61 20250102 14780 -51.96 20240404 5930 19.73 20241209 3.07 Y 217190 500 43 억 253514 N N 0 N 00 N