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
396470/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
20250417,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,180,2,2.51,225139860,30888,58.68,7120,7370,7050,9320,5020,7170,7288.91,2.16,0,425,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1185,35.00,1.87,12,0.19,210.00,3925.00,18290,20240626,-59.81,6310,20250409,16.48,10800,-31.94,20250225,6310,16.48,20250409,18290,-59.81,20240626,6310,16.48,20250409,3.82,Y,396470,100,16 억,,347444,N,N,11904,N,00,N
20250417,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,180,2,2.51,219238240,30085,57.16,7120,7370,7050,9320,5020,7170,7287.29,2.16,0,512,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1185,35.00,1.87,12,0.19,210.00,3925.00,18290,20240626,-59.81,6310,20250409,16.48,10800,-31.94,20250225,6310,16.48,20250409,18290,-59.81,20240626,6310,16.48,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250417,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,130,2,1.81,172642540,23732,45.09,7120,7340,7050,9320,5020,7170,7274.67,2.16,0,-1920,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1177,34.76,1.86,12,0.15,210.00,3925.00,18290,20240626,-60.09,6310,20250409,15.69,10800,-32.41,20250225,6310,15.69,20250409,18290,-60.09,20240626,6310,15.69,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250417,131217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,160,2,2.23,161097850,22153,42.09,7120,7340,7050,9320,5020,7170,7272.06,2.16,0,-911,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1182,34.90,1.87,12,0.14,210.00,3925.00,18290,20240626,-59.92,6310,20250409,16.16,10800,-32.13,20250225,6310,16.16,20250409,18290,-59.92,20240626,6310,16.16,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250417,121216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,150,2,2.09,147944020,20353,38.67,7120,7340,7050,9320,5020,7170,7268.90,2.16,0,-1094,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1180,34.86,1.86,12,0.13,210.00,3925.00,18290,20240626,-59.98,6310,20250409,16.01,10800,-32.22,20250225,6310,16.01,20250409,18290,-59.98,20240626,6310,16.01,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250417,111214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,130,2,1.81,125493800,17282,32.83,7120,7340,7050,9320,5020,7170,7261.53,2.16,0,83,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1177,34.76,1.86,12,0.11,210.00,3925.00,18290,20240626,-60.09,6310,20250409,15.69,10800,-32.41,20250225,6310,15.69,20250409,18290,-60.09,20240626,6310,15.69,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250417,101216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,150,2,2.09,85259760,11770,22.36,7120,7320,7050,9320,5020,7170,7243.82,2.16,0,2613,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1180,34.86,1.86,12,0.07,210.00,3925.00,18290,20240626,-59.98,6310,20250409,16.01,10800,-32.22,20250225,6310,16.01,20250409,18290,-59.98,20240626,6310,16.01,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250417,091221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,30,2,0.42,12344950,1717,3.26,7120,7290,7050,9320,5020,7170,7189.84,2.16,0,534,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1161,34.29,1.83,12,0.01,210.00,3925.00,18290,20240626,-60.63,6310,20250409,14.10,10800,-33.33,20250225,6310,14.10,20250409,18290,-60.63,20240626,6310,14.10,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250416,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-270,5,-3.63,385091470,52634,107.62,7450,7460,7160,9670,5210,7440,7317.55,2.20,0,-6419,7593,7516,7413,7336,7233,7555,7375,16,2230,100,5200,10,1,16120000,1156,34.14,1.83,12,0.33,210.00,3925.00,18290,20240626,-60.80,6310,20250409,13.63,10800,-33.61,20250225,6310,13.63,20250409,18290,-60.80,20240626,6310,13.63,20250409,3.81,Y,396470,100,16 억,,354770,N,N,8596,N,00,N
20250416,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,-250,5,-3.36,374217760,51118,104.52,7450,7460,7190,9670,5210,7440,7320.67,2.20,0,-6362,7593,7516,7413,7336,7233,7555,7375,16,2230,100,5200,10,1,16120000,1159,34.24,1.83,12,0.32,210.00,3925.00,18290,20240626,-60.69,6310,20250409,13.95,10800,-33.43,20250225,6310,13.95,20250409,18290,-60.69,20240626,6310,13.95,20250409,3.81,Y,396470,100,16 억,,354770,N,N,7262,N,00,N
20250416,141213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-170,5,-2.28,327451560,44634,91.26,7450,7460,7210,9670,5210,7440,7336.37,2.20,0,-6106,7593,7516,7413,7336,7233,7555,7375,16,2230,100,5200,10,1,16120000,1172,34.62,1.85,12,0.28,210.00,3925.00,18290,20240626,-60.25,6310,20250409,15.21,10800,-32.69,20250225,6310,15.21,20250409,18290,-60.25,20240626,6310,15.21,20250409,3.81,Y,396470,100,16 억,,354770,N,N,7262,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 161204 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 180 2 2.51 225139860 30888 58.68 7120 7370 7050 9320 5020 7170 7288.91 2.16 0 425 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1185 35.00 1.87 12 0.19 210.00 3925.00 18290 20240626 -59.81 6310 20250409 16.48 10800 -31.94 20250225 6310 16.48 20250409 18290 -59.81 20240626 6310 16.48 20250409 3.82 Y 396470 100 16 억 347444 N N 11904 N 00 N
3 20250417 151217 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 180 2 2.51 219238240 30085 57.16 7120 7370 7050 9320 5020 7170 7287.29 2.16 0 512 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1185 35.00 1.87 12 0.19 210.00 3925.00 18290 20240626 -59.81 6310 20250409 16.48 10800 -31.94 20250225 6310 16.48 20250409 18290 -59.81 20240626 6310 16.48 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
4 20250417 141219 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 130 2 1.81 172642540 23732 45.09 7120 7340 7050 9320 5020 7170 7274.67 2.16 0 -1920 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1177 34.76 1.86 12 0.15 210.00 3925.00 18290 20240626 -60.09 6310 20250409 15.69 10800 -32.41 20250225 6310 15.69 20250409 18290 -60.09 20240626 6310 15.69 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
5 20250417 131217 57 100.00 KOSDAQ 기계·장비 N N N N N 7330 160 2 2.23 161097850 22153 42.09 7120 7340 7050 9320 5020 7170 7272.06 2.16 0 -911 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1182 34.90 1.87 12 0.14 210.00 3925.00 18290 20240626 -59.92 6310 20250409 16.16 10800 -32.13 20250225 6310 16.16 20250409 18290 -59.92 20240626 6310 16.16 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
6 20250417 121216 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 150 2 2.09 147944020 20353 38.67 7120 7340 7050 9320 5020 7170 7268.90 2.16 0 -1094 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1180 34.86 1.86 12 0.13 210.00 3925.00 18290 20240626 -59.98 6310 20250409 16.01 10800 -32.22 20250225 6310 16.01 20250409 18290 -59.98 20240626 6310 16.01 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
7 20250417 111214 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 130 2 1.81 125493800 17282 32.83 7120 7340 7050 9320 5020 7170 7261.53 2.16 0 83 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1177 34.76 1.86 12 0.11 210.00 3925.00 18290 20240626 -60.09 6310 20250409 15.69 10800 -32.41 20250225 6310 15.69 20250409 18290 -60.09 20240626 6310 15.69 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
8 20250417 101216 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 150 2 2.09 85259760 11770 22.36 7120 7320 7050 9320 5020 7170 7243.82 2.16 0 2613 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1180 34.86 1.86 12 0.07 210.00 3925.00 18290 20240626 -59.98 6310 20250409 16.01 10800 -32.22 20250225 6310 16.01 20250409 18290 -59.98 20240626 6310 16.01 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
9 20250417 091221 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 30 2 0.42 12344950 1717 3.26 7120 7290 7050 9320 5020 7170 7189.84 2.16 0 534 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1161 34.29 1.83 12 0.01 210.00 3925.00 18290 20240626 -60.63 6310 20250409 14.10 10800 -33.33 20250225 6310 14.10 20250409 18290 -60.63 20240626 6310 14.10 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
10 20250416 161202 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 -270 5 -3.63 385091470 52634 107.62 7450 7460 7160 9670 5210 7440 7317.55 2.20 0 -6419 7593 7516 7413 7336 7233 7555 7375 16 2230 100 5200 10 1 16120000 1156 34.14 1.83 12 0.33 210.00 3925.00 18290 20240626 -60.80 6310 20250409 13.63 10800 -33.61 20250225 6310 13.63 20250409 18290 -60.80 20240626 6310 13.63 20250409 3.81 Y 396470 100 16 억 354770 N N 8596 N 00 N
11 20250416 151216 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 -250 5 -3.36 374217760 51118 104.52 7450 7460 7190 9670 5210 7440 7320.67 2.20 0 -6362 7593 7516 7413 7336 7233 7555 7375 16 2230 100 5200 10 1 16120000 1159 34.24 1.83 12 0.32 210.00 3925.00 18290 20240626 -60.69 6310 20250409 13.95 10800 -33.43 20250225 6310 13.95 20250409 18290 -60.69 20240626 6310 13.95 20250409 3.81 Y 396470 100 16 억 354770 N N 7262 N 00 N
12 20250416 141213 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 -170 5 -2.28 327451560 44634 91.26 7450 7460 7210 9670 5210 7440 7336.37 2.20 0 -6106 7593 7516 7413 7336 7233 7555 7375 16 2230 100 5200 10 1 16120000 1172 34.62 1.85 12 0.28 210.00 3925.00 18290 20240626 -60.25 6310 20250409 15.21 10800 -32.69 20250225 6310 15.21 20250409 18290 -60.25 20240626 6310 15.21 20250409 3.81 Y 396470 100 16 억 354770 N N 7262 N 00 N