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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,9,2,0.89,168420512,165241,156.54,1020,1025,1000,1319,711,1015,1019.24,3.15,0,81026,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,183,-1.65,0.84,12,0.92,-619.00,1215.00,2772,20240401,-63.06,835,20250210,22.63,1660,-38.31,20250123,835,22.63,20250210,1660,-38.31,20250123,181,465.75,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7355,N,00,N
20250411,150842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,9,2,0.89,158163272,155217,147.05,1020,1025,1000,1319,711,1015,1018.98,3.15,0,75068,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,183,-1.65,0.84,12,0.87,-619.00,1215.00,2772,20240401,-63.06,835,20250210,22.63,1660,-38.31,20250123,835,22.63,20250210,1660,-38.31,20250123,181,465.75,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7,N,00,N
20250411,140841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,8,2,0.79,143109299,140491,133.10,1020,1025,1000,1319,711,1015,1018.64,3.15,0,69588,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,183,-1.65,0.84,12,0.79,-619.00,1215.00,2772,20240401,-63.10,835,20250210,22.51,1660,-38.37,20250123,835,22.51,20250210,1660,-38.37,20250123,181,465.19,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7,N,00,N
20250411,130842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,10,2,0.99,137466786,134981,127.88,1020,1025,1000,1319,711,1015,1018.42,3.15,0,65691,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,183,-1.66,0.84,12,0.76,-619.00,1215.00,2772,20240401,-63.02,835,20250210,22.75,1660,-38.25,20250123,835,22.75,20250210,1660,-38.25,20250123,181,466.30,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7,N,00,N
20250411,120843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,10,2,0.99,81780121,80648,76.40,1020,1025,1000,1319,711,1015,1014.04,3.15,0,23237,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,183,-1.66,0.84,12,0.45,-619.00,1215.00,2772,20240401,-63.02,835,20250210,22.75,1660,-38.25,20250123,835,22.75,20250210,1660,-38.25,20250123,181,466.30,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7,N,00,N
20250411,110843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1017,2,2,0.20,51916699,51404,48.70,1020,1025,1000,1319,711,1015,1009.97,3.15,0,13698,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,182,-1.64,0.84,12,0.29,-619.00,1215.00,2772,20240401,-63.31,835,20250210,21.80,1660,-38.73,20250123,835,21.80,20250210,1660,-38.73,20250123,181,461.88,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7,N,00,N
20250411,100845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,-3,5,-0.30,44118199,43714,41.41,1020,1025,1000,1319,711,1015,1009.25,3.15,0,9266,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,181,-1.63,0.83,12,0.24,-619.00,1215.00,2772,20240401,-63.49,835,20250210,21.20,1660,-39.04,20250123,835,21.20,20250210,1660,-39.04,20250123,181,459.12,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7,N,00,N
20250411,090847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,1,2,0.10,7013876,6888,6.53,1020,1025,1015,1319,711,1015,1018.27,3.15,0,-623,1067,1040,1018,991,969,1030,981,89,304,500,600,1,1,17874408,182,-1.64,0.84,12,0.04,-619.00,1215.00,2772,20240401,-63.35,835,20250210,21.68,1660,-38.80,20250123,835,21.68,20250210,1660,-38.80,20250123,181,461.33,20241210,0.00,Y,177350,500,89 억,,563093,N,N,7,N,00,N
20250410,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,19,2,1.91,106574431,105360,45.42,1045,1045,996,1294,698,996,1011.51,2.84,0,21252,1126,1060,1023,957,920,1042,939,89,298,500,590,1,1,17874408,181,-1.64,0.84,12,0.59,-619.00,1215.00,2847,20240329,-64.35,835,20250210,21.56,1660,-38.86,20250123,835,21.56,20250210,1660,-38.86,20250123,181,460.77,20241210,0.00,Y,177350,500,89 억,,506833,N,N,7,N,00,N
20250410,150842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,20,2,2.01,102119006,100971,43.53,1045,1045,996,1294,698,996,1011.37,2.84,0,21583,1126,1060,1023,957,920,1042,939,89,298,500,590,1,1,17874408,182,-1.64,0.84,12,0.56,-619.00,1215.00,2847,20240329,-64.31,835,20250210,21.68,1660,-38.80,20250123,835,21.68,20250210,1660,-38.80,20250123,181,461.33,20241210,0.00,Y,177350,500,89 억,,506833,N,N,29671,N,00,N
20250410,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,16,2,1.61,90730079,89754,38.69,1045,1045,996,1294,698,996,1010.88,2.84,0,18801,1126,1060,1023,957,920,1042,939,89,298,500,590,1,1,17874408,181,-1.63,0.83,12,0.50,-619.00,1215.00,2847,20240329,-64.45,835,20250210,21.20,1660,-39.04,20250123,835,21.20,20250210,1660,-39.04,20250123,181,459.12,20241210,0.00,Y,177350,500,89 억,,506833,N,N,29671,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 20250411 160834 57 100.00 KOSDAQ 기계·장비 N N N N N 1024 9 2 0.89 168420512 165241 156.54 1020 1025 1000 1319 711 1015 1019.24 3.15 0 81026 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 183 -1.65 0.84 12 0.92 -619.00 1215.00 2772 20240401 -63.06 835 20250210 22.63 1660 -38.31 20250123 835 22.63 20250210 1660 -38.31 20250123 181 465.75 20241210 0.00 Y 177350 500 89 억 563093 N N 7355 N 00 N
3 20250411 150842 57 100.00 KOSDAQ 기계·장비 N N N N N 1024 9 2 0.89 158163272 155217 147.05 1020 1025 1000 1319 711 1015 1018.98 3.15 0 75068 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 183 -1.65 0.84 12 0.87 -619.00 1215.00 2772 20240401 -63.06 835 20250210 22.63 1660 -38.31 20250123 835 22.63 20250210 1660 -38.31 20250123 181 465.75 20241210 0.00 Y 177350 500 89 억 563093 N N 7 N 00 N
4 20250411 140841 57 100.00 KOSDAQ 기계·장비 N N N N N 1023 8 2 0.79 143109299 140491 133.10 1020 1025 1000 1319 711 1015 1018.64 3.15 0 69588 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 183 -1.65 0.84 12 0.79 -619.00 1215.00 2772 20240401 -63.10 835 20250210 22.51 1660 -38.37 20250123 835 22.51 20250210 1660 -38.37 20250123 181 465.19 20241210 0.00 Y 177350 500 89 억 563093 N N 7 N 00 N
5 20250411 130842 57 100.00 KOSDAQ 기계·장비 N N N N N 1025 10 2 0.99 137466786 134981 127.88 1020 1025 1000 1319 711 1015 1018.42 3.15 0 65691 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 183 -1.66 0.84 12 0.76 -619.00 1215.00 2772 20240401 -63.02 835 20250210 22.75 1660 -38.25 20250123 835 22.75 20250210 1660 -38.25 20250123 181 466.30 20241210 0.00 Y 177350 500 89 억 563093 N N 7 N 00 N
6 20250411 120843 57 100.00 KOSDAQ 기계·장비 N N N N N 1025 10 2 0.99 81780121 80648 76.40 1020 1025 1000 1319 711 1015 1014.04 3.15 0 23237 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 183 -1.66 0.84 12 0.45 -619.00 1215.00 2772 20240401 -63.02 835 20250210 22.75 1660 -38.25 20250123 835 22.75 20250210 1660 -38.25 20250123 181 466.30 20241210 0.00 Y 177350 500 89 억 563093 N N 7 N 00 N
7 20250411 110843 57 100.00 KOSDAQ 기계·장비 N N N N N 1017 2 2 0.20 51916699 51404 48.70 1020 1025 1000 1319 711 1015 1009.97 3.15 0 13698 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 182 -1.64 0.84 12 0.29 -619.00 1215.00 2772 20240401 -63.31 835 20250210 21.80 1660 -38.73 20250123 835 21.80 20250210 1660 -38.73 20250123 181 461.88 20241210 0.00 Y 177350 500 89 억 563093 N N 7 N 00 N
8 20250411 100845 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 -3 5 -0.30 44118199 43714 41.41 1020 1025 1000 1319 711 1015 1009.25 3.15 0 9266 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 181 -1.63 0.83 12 0.24 -619.00 1215.00 2772 20240401 -63.49 835 20250210 21.20 1660 -39.04 20250123 835 21.20 20250210 1660 -39.04 20250123 181 459.12 20241210 0.00 Y 177350 500 89 억 563093 N N 7 N 00 N
9 20250411 090847 57 100.00 KOSDAQ 기계·장비 N N N N N 1016 1 2 0.10 7013876 6888 6.53 1020 1025 1015 1319 711 1015 1018.27 3.15 0 -623 1067 1040 1018 991 969 1030 981 89 304 500 600 1 1 17874408 182 -1.64 0.84 12 0.04 -619.00 1215.00 2772 20240401 -63.35 835 20250210 21.68 1660 -38.80 20250123 835 21.68 20250210 1660 -38.80 20250123 181 461.33 20241210 0.00 Y 177350 500 89 억 563093 N N 7 N 00 N
10 20250410 160837 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 19 2 1.91 106574431 105360 45.42 1045 1045 996 1294 698 996 1011.51 2.84 0 21252 1126 1060 1023 957 920 1042 939 89 298 500 590 1 1 17874408 181 -1.64 0.84 12 0.59 -619.00 1215.00 2847 20240329 -64.35 835 20250210 21.56 1660 -38.86 20250123 835 21.56 20250210 1660 -38.86 20250123 181 460.77 20241210 0.00 Y 177350 500 89 억 506833 N N 7 N 00 N
11 20250410 150842 57 100.00 KOSDAQ 기계·장비 N N N N N 1016 20 2 2.01 102119006 100971 43.53 1045 1045 996 1294 698 996 1011.37 2.84 0 21583 1126 1060 1023 957 920 1042 939 89 298 500 590 1 1 17874408 182 -1.64 0.84 12 0.56 -619.00 1215.00 2847 20240329 -64.31 835 20250210 21.68 1660 -38.80 20250123 835 21.68 20250210 1660 -38.80 20250123 181 461.33 20241210 0.00 Y 177350 500 89 억 506833 N N 29671 N 00 N
12 20250410 140838 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 16 2 1.61 90730079 89754 38.69 1045 1045 996 1294 698 996 1010.88 2.84 0 18801 1126 1060 1023 957 920 1042 939 89 298 500 590 1 1 17874408 181 -1.63 0.83 12 0.50 -619.00 1215.00 2847 20240329 -64.45 835 20250210 21.20 1660 -39.04 20250123 835 21.20 20250210 1660 -39.04 20250123 181 459.12 20241210 0.00 Y 177350 500 89 억 506833 N N 29671 N 00 N