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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
105740/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
20250417,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,220,2,2.85,959684955,122054,88.80,7750,7970,7740,10020,5400,7710,7862.83,4.69,0,4704,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,806,37.76,0.60,12,1.20,210.00,13157.00,12950,20240620,-38.76,6020,20241209,31.73,9790,-19.00,20250306,6800,16.62,20250407,12950,-38.76,20240620,6020,31.73,20241209,4.83,Y,105740,500,50 억,,477244,N,N,12385,N,00,N
20250417,150745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,200,2,2.59,939438890,119498,86.94,7750,7970,7740,10020,5400,7710,7861.59,4.69,0,3555,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,804,37.67,0.60,12,1.18,210.00,13157.00,12950,20240620,-38.92,6020,20241209,31.40,9790,-19.20,20250306,6800,16.32,20250407,12950,-38.92,20240620,6020,31.40,20241209,4.83,Y,105740,500,50 억,,477244,N,N,20891,N,00,N
20250417,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,210,2,2.72,883923480,112488,81.84,7750,7970,7740,10020,5400,7710,7857.98,4.69,0,3970,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,805,37.71,0.60,12,1.11,210.00,13157.00,12950,20240620,-38.84,6020,20241209,31.56,9790,-19.10,20250306,6800,16.47,20250407,12950,-38.84,20240620,6020,31.56,20241209,4.83,Y,105740,500,50 억,,477244,N,N,20891,N,00,N
20250417,130747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,250,2,3.24,786050945,100152,72.86,7750,7960,7740,10020,5400,7710,7848.62,4.69,0,1074,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,809,37.90,0.61,12,0.98,210.00,13157.00,12950,20240620,-38.53,6020,20241209,32.23,9790,-18.69,20250306,6800,17.06,20250407,12950,-38.53,20240620,6020,32.23,20241209,4.83,Y,105740,500,50 억,,477244,N,N,20891,N,00,N
20250417,120745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,140,2,1.82,674046255,85967,62.54,7750,7950,7740,10020,5400,7710,7840.80,4.69,0,-1130,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,798,37.38,0.60,12,0.85,210.00,13157.00,12950,20240620,-39.38,6020,20241209,30.40,9790,-19.82,20250306,6800,15.44,20250407,12950,-39.38,20240620,6020,30.40,20241209,4.83,Y,105740,500,50 억,,477244,N,N,20891,N,00,N
20250417,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,150,2,1.95,619012740,78968,57.45,7750,7950,7740,10020,5400,7710,7838.83,4.69,0,295,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,799,37.43,0.60,12,0.78,210.00,13157.00,12950,20240620,-39.31,6020,20241209,30.56,9790,-19.71,20250306,6800,15.59,20250407,12950,-39.31,20240620,6020,30.56,20241209,4.83,Y,105740,500,50 억,,477244,N,N,20891,N,00,N
20250417,100744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,80,2,1.04,426169320,54433,39.60,7750,7950,7740,10020,5400,7710,7829.32,4.69,0,-1769,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,792,37.10,0.59,12,0.54,210.00,13157.00,12950,20240620,-39.85,6020,20241209,29.40,9790,-20.43,20250306,6800,14.56,20250407,12950,-39.85,20240620,6020,29.40,20241209,4.83,Y,105740,500,50 억,,477244,N,N,20891,N,00,N
20250417,090748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,90,2,1.17,98338990,12554,9.13,7750,7950,7750,10020,5400,7710,7833.59,4.69,0,794,8123,7916,7783,7576,7443,7850,7510,51,2310,500,5550,10,1,10168513,793,37.14,0.59,12,0.12,210.00,13157.00,12950,20240620,-39.77,6020,20241209,29.57,9790,-20.33,20250306,6800,14.71,20250407,12950,-39.77,20240620,6020,29.57,20241209,4.83,Y,105740,500,50 억,,477244,N,N,20891,N,00,N
20250416,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-230,5,-2.90,1065626440,135876,52.10,7860,7990,7650,10320,5560,7940,7842.64,4.43,0,24151,8253,8096,7943,7786,7633,8175,7865,51,2380,500,5710,10,1,10168513,784,36.71,0.59,12,1.34,210.00,13157.00,12950,20240620,-40.46,6020,20241209,28.07,9790,-21.25,20250306,6800,13.38,20250407,12950,-40.46,20240620,6020,28.07,20241209,4.91,Y,105740,500,50 억,,450795,N,N,20891,N,00,N
20250416,150745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-200,5,-2.52,987545380,125743,48.22,7860,7990,7730,10320,5560,7940,7853.68,4.43,0,20285,8253,8096,7943,7786,7633,8175,7865,51,2380,500,5710,10,1,10168513,787,36.86,0.59,12,1.24,210.00,13157.00,12950,20240620,-40.23,6020,20241209,28.57,9790,-20.94,20250306,6800,13.82,20250407,12950,-40.23,20240620,6020,28.57,20241209,4.91,Y,105740,500,50 억,,450795,N,N,19576,N,00,N
20250416,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-120,5,-1.51,841680080,106978,41.02,7860,7990,7790,10320,5560,7940,7867.78,4.43,0,22330,8253,8096,7943,7786,7633,8175,7865,51,2380,500,5710,10,1,10168513,795,37.24,0.59,12,1.05,210.00,13157.00,12950,20240620,-39.61,6020,20241209,29.90,9790,-20.12,20250306,6800,15.00,20250407,12950,-39.61,20240620,6020,29.90,20241209,4.91,Y,105740,500,50 억,,450795,N,N,19576,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 20250417 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 220 2 2.85 959684955 122054 88.80 7750 7970 7740 10020 5400 7710 7862.83 4.69 0 4704 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 806 37.76 0.60 12 1.20 210.00 13157.00 12950 20240620 -38.76 6020 20241209 31.73 9790 -19.00 20250306 6800 16.62 20250407 12950 -38.76 20240620 6020 31.73 20241209 4.83 Y 105740 500 50 억 477244 N N 12385 N 00 N
3 20250417 150745 57 100.00 KOSDAQ 기계·장비 N N N N N 7910 200 2 2.59 939438890 119498 86.94 7750 7970 7740 10020 5400 7710 7861.59 4.69 0 3555 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 804 37.67 0.60 12 1.18 210.00 13157.00 12950 20240620 -38.92 6020 20241209 31.40 9790 -19.20 20250306 6800 16.32 20250407 12950 -38.92 20240620 6020 31.40 20241209 4.83 Y 105740 500 50 억 477244 N N 20891 N 00 N
4 20250417 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 7920 210 2 2.72 883923480 112488 81.84 7750 7970 7740 10020 5400 7710 7857.98 4.69 0 3970 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 805 37.71 0.60 12 1.11 210.00 13157.00 12950 20240620 -38.84 6020 20241209 31.56 9790 -19.10 20250306 6800 16.47 20250407 12950 -38.84 20240620 6020 31.56 20241209 4.83 Y 105740 500 50 억 477244 N N 20891 N 00 N
5 20250417 130747 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 250 2 3.24 786050945 100152 72.86 7750 7960 7740 10020 5400 7710 7848.62 4.69 0 1074 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 809 37.90 0.61 12 0.98 210.00 13157.00 12950 20240620 -38.53 6020 20241209 32.23 9790 -18.69 20250306 6800 17.06 20250407 12950 -38.53 20240620 6020 32.23 20241209 4.83 Y 105740 500 50 억 477244 N N 20891 N 00 N
6 20250417 120745 57 100.00 KOSDAQ 기계·장비 N N N N N 7850 140 2 1.82 674046255 85967 62.54 7750 7950 7740 10020 5400 7710 7840.80 4.69 0 -1130 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 798 37.38 0.60 12 0.85 210.00 13157.00 12950 20240620 -39.38 6020 20241209 30.40 9790 -19.82 20250306 6800 15.44 20250407 12950 -39.38 20240620 6020 30.40 20241209 4.83 Y 105740 500 50 억 477244 N N 20891 N 00 N
7 20250417 110744 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 150 2 1.95 619012740 78968 57.45 7750 7950 7740 10020 5400 7710 7838.83 4.69 0 295 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 799 37.43 0.60 12 0.78 210.00 13157.00 12950 20240620 -39.31 6020 20241209 30.56 9790 -19.71 20250306 6800 15.59 20250407 12950 -39.31 20240620 6020 30.56 20241209 4.83 Y 105740 500 50 억 477244 N N 20891 N 00 N
8 20250417 100744 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 80 2 1.04 426169320 54433 39.60 7750 7950 7740 10020 5400 7710 7829.32 4.69 0 -1769 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 792 37.10 0.59 12 0.54 210.00 13157.00 12950 20240620 -39.85 6020 20241209 29.40 9790 -20.43 20250306 6800 14.56 20250407 12950 -39.85 20240620 6020 29.40 20241209 4.83 Y 105740 500 50 억 477244 N N 20891 N 00 N
9 20250417 090748 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 90 2 1.17 98338990 12554 9.13 7750 7950 7750 10020 5400 7710 7833.59 4.69 0 794 8123 7916 7783 7576 7443 7850 7510 51 2310 500 5550 10 1 10168513 793 37.14 0.59 12 0.12 210.00 13157.00 12950 20240620 -39.77 6020 20241209 29.57 9790 -20.33 20250306 6800 14.71 20250407 12950 -39.77 20240620 6020 29.57 20241209 4.83 Y 105740 500 50 억 477244 N N 20891 N 00 N
10 20250416 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 -230 5 -2.90 1065626440 135876 52.10 7860 7990 7650 10320 5560 7940 7842.64 4.43 0 24151 8253 8096 7943 7786 7633 8175 7865 51 2380 500 5710 10 1 10168513 784 36.71 0.59 12 1.34 210.00 13157.00 12950 20240620 -40.46 6020 20241209 28.07 9790 -21.25 20250306 6800 13.38 20250407 12950 -40.46 20240620 6020 28.07 20241209 4.91 Y 105740 500 50 억 450795 N N 20891 N 00 N
11 20250416 150745 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 -200 5 -2.52 987545380 125743 48.22 7860 7990 7730 10320 5560 7940 7853.68 4.43 0 20285 8253 8096 7943 7786 7633 8175 7865 51 2380 500 5710 10 1 10168513 787 36.86 0.59 12 1.24 210.00 13157.00 12950 20240620 -40.23 6020 20241209 28.57 9790 -20.94 20250306 6800 13.82 20250407 12950 -40.23 20240620 6020 28.57 20241209 4.91 Y 105740 500 50 억 450795 N N 19576 N 00 N
12 20250416 140744 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 -120 5 -1.51 841680080 106978 41.02 7860 7990 7790 10320 5560 7940 7867.78 4.43 0 22330 8253 8096 7943 7786 7633 8175 7865 51 2380 500 5710 10 1 10168513 795 37.24 0.59 12 1.05 210.00 13157.00 12950 20240620 -39.61 6020 20241209 29.90 9790 -20.12 20250306 6800 15.00 20250407 12950 -39.61 20240620 6020 29.90 20241209 4.91 Y 105740 500 50 억 450795 N N 19576 N 00 N