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
417970/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
20250417,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,90,2,0.79,97776040,8492,54.47,11590,11650,11390,14820,7980,11400,11513.90,2.15,0,2488,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,735,13.89,1.10,12,0.13,827.00,10444.00,18370,20240611,-37.45,7660,20241209,50.00,14230,-19.26,20250107,8900,29.10,20250102,18370,-37.45,20240611,7660,50.00,20241209,3.51,Y,417970,500,31 억,,137690,N,N,85,N,00,N
20250417,151228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,100,2,0.88,88569360,7691,49.33,11590,11650,11390,14820,7980,11400,11515.97,2.15,0,2366,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,736,13.91,1.10,12,0.12,827.00,10444.00,18370,20240611,-37.40,7660,20241209,50.13,14230,-19.18,20250107,8900,29.21,20250102,18370,-37.40,20240611,7660,50.13,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
20250417,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,130,2,1.14,76458370,6635,42.56,11590,11650,11390,14820,7980,11400,11523.49,2.15,0,1508,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,738,13.94,1.10,12,0.10,827.00,10444.00,18370,20240611,-37.23,7660,20241209,50.52,14230,-18.97,20250107,8900,29.55,20250102,18370,-37.23,20240611,7660,50.52,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
20250417,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11570,170,2,1.49,69876130,6065,38.90,11590,11650,11390,14820,7980,11400,11521.21,2.15,0,1105,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,740,13.99,1.11,12,0.09,827.00,10444.00,18370,20240611,-37.02,7660,20241209,51.04,14230,-18.69,20250107,8900,30.00,20250102,18370,-37.02,20240611,7660,51.04,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
20250417,121227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11570,170,2,1.49,47837570,4162,26.70,11590,11600,11390,14820,7980,11400,11493.89,2.15,0,-51,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,740,13.99,1.11,12,0.07,827.00,10444.00,18370,20240611,-37.02,7660,20241209,51.04,14230,-18.69,20250107,8900,30.00,20250102,18370,-37.02,20240611,7660,51.04,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
20250417,111225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,180,2,1.58,45444180,3955,25.37,11590,11600,11390,14820,7980,11400,11490.31,2.15,0,-51,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,741,14.00,1.11,12,0.06,827.00,10444.00,18370,20240611,-36.96,7660,20241209,51.17,14230,-18.62,20250107,8900,30.11,20250102,18370,-36.96,20240611,7660,51.17,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
20250417,101227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,100,2,0.88,16030620,1400,8.98,11590,11600,11390,14820,7980,11400,11450.44,2.15,0,224,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,736,13.91,1.10,12,0.02,827.00,10444.00,18370,20240611,-37.40,7660,20241209,50.13,14230,-19.18,20250107,8900,29.21,20250102,18370,-37.40,20240611,7660,50.13,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
20250417,091232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,150,2,1.32,3544040,306,1.96,11590,11600,11550,14820,7980,11400,11581.83,2.15,0,-100,11813,11606,11473,11266,11133,11540,11200,32,3420,500,7060,10,1,6396700,739,13.97,1.11,12,0.00,827.00,10444.00,18370,20240611,-37.13,7660,20241209,50.78,14230,-18.83,20250107,8900,29.78,20250102,18370,-37.13,20240611,7660,50.78,20241209,3.51,Y,417970,500,31 억,,137690,N,N,317,N,00,N
20250416,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-210,5,-1.81,180376010,15590,62.66,11610,11680,11340,15090,8130,11610,11569.94,2.10,0,952,11883,11746,11513,11376,11143,11815,11445,32,3480,500,7190,10,1,6396700,729,13.78,1.09,12,0.24,827.00,10444.00,18370,20240611,-37.94,7660,20241209,48.83,14230,-19.89,20250107,8900,28.09,20250102,18370,-37.94,20240611,7660,48.83,20241209,3.50,Y,417970,500,31 억,,134350,N,N,317,N,00,N
20250416,151227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-220,5,-1.89,172174250,14869,59.76,11610,11680,11350,15090,8130,11610,11579.38,2.10,0,889,11883,11746,11513,11376,11143,11815,11445,32,3480,500,7190,10,1,6396700,729,13.77,1.09,12,0.23,827.00,10444.00,18370,20240611,-38.00,7660,20241209,48.69,14230,-19.96,20250107,8900,27.98,20250102,18370,-38.00,20240611,7660,48.69,20241209,3.50,Y,417970,500,31 억,,134350,N,N,0,N,00,N
20250416,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,-90,5,-0.78,159412540,13750,55.26,11610,11680,11480,15090,8130,11610,11593.62,2.10,0,1031,11883,11746,11513,11376,11143,11815,11445,32,3480,500,7190,10,1,6396700,737,13.93,1.10,12,0.21,827.00,10444.00,18370,20240611,-37.29,7660,20241209,50.39,14230,-19.04,20250107,8900,29.44,20250102,18370,-37.29,20240611,7660,50.39,20241209,3.50,Y,417970,500,31 억,,134350,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 20250417 161215 57 100.00 KOSDAQ 기계·장비 N N N N N 11490 90 2 0.79 97776040 8492 54.47 11590 11650 11390 14820 7980 11400 11513.90 2.15 0 2488 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 735 13.89 1.10 12 0.13 827.00 10444.00 18370 20240611 -37.45 7660 20241209 50.00 14230 -19.26 20250107 8900 29.10 20250102 18370 -37.45 20240611 7660 50.00 20241209 3.51 Y 417970 500 31 억 137690 N N 85 N 00 N
3 20250417 151228 57 100.00 KOSDAQ 기계·장비 N N N N N 11500 100 2 0.88 88569360 7691 49.33 11590 11650 11390 14820 7980 11400 11515.97 2.15 0 2366 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 736 13.91 1.10 12 0.12 827.00 10444.00 18370 20240611 -37.40 7660 20241209 50.13 14230 -19.18 20250107 8900 29.21 20250102 18370 -37.40 20240611 7660 50.13 20241209 3.51 Y 417970 500 31 억 137690 N N 317 N 00 N
4 20250417 141230 57 100.00 KOSDAQ 기계·장비 N N N N N 11530 130 2 1.14 76458370 6635 42.56 11590 11650 11390 14820 7980 11400 11523.49 2.15 0 1508 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 738 13.94 1.10 12 0.10 827.00 10444.00 18370 20240611 -37.23 7660 20241209 50.52 14230 -18.97 20250107 8900 29.55 20250102 18370 -37.23 20240611 7660 50.52 20241209 3.51 Y 417970 500 31 억 137690 N N 317 N 00 N
5 20250417 131228 57 100.00 KOSDAQ 기계·장비 N N N N N 11570 170 2 1.49 69876130 6065 38.90 11590 11650 11390 14820 7980 11400 11521.21 2.15 0 1105 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 740 13.99 1.11 12 0.09 827.00 10444.00 18370 20240611 -37.02 7660 20241209 51.04 14230 -18.69 20250107 8900 30.00 20250102 18370 -37.02 20240611 7660 51.04 20241209 3.51 Y 417970 500 31 억 137690 N N 317 N 00 N
6 20250417 121227 57 100.00 KOSDAQ 기계·장비 N N N N N 11570 170 2 1.49 47837570 4162 26.70 11590 11600 11390 14820 7980 11400 11493.89 2.15 0 -51 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 740 13.99 1.11 12 0.07 827.00 10444.00 18370 20240611 -37.02 7660 20241209 51.04 14230 -18.69 20250107 8900 30.00 20250102 18370 -37.02 20240611 7660 51.04 20241209 3.51 Y 417970 500 31 억 137690 N N 317 N 00 N
7 20250417 111225 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 180 2 1.58 45444180 3955 25.37 11590 11600 11390 14820 7980 11400 11490.31 2.15 0 -51 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 741 14.00 1.11 12 0.06 827.00 10444.00 18370 20240611 -36.96 7660 20241209 51.17 14230 -18.62 20250107 8900 30.11 20250102 18370 -36.96 20240611 7660 51.17 20241209 3.51 Y 417970 500 31 억 137690 N N 317 N 00 N
8 20250417 101227 57 100.00 KOSDAQ 기계·장비 N N N N N 11500 100 2 0.88 16030620 1400 8.98 11590 11600 11390 14820 7980 11400 11450.44 2.15 0 224 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 736 13.91 1.10 12 0.02 827.00 10444.00 18370 20240611 -37.40 7660 20241209 50.13 14230 -19.18 20250107 8900 29.21 20250102 18370 -37.40 20240611 7660 50.13 20241209 3.51 Y 417970 500 31 억 137690 N N 317 N 00 N
9 20250417 091232 57 100.00 KOSDAQ 기계·장비 N N N N N 11550 150 2 1.32 3544040 306 1.96 11590 11600 11550 14820 7980 11400 11581.83 2.15 0 -100 11813 11606 11473 11266 11133 11540 11200 32 3420 500 7060 10 1 6396700 739 13.97 1.11 12 0.00 827.00 10444.00 18370 20240611 -37.13 7660 20241209 50.78 14230 -18.83 20250107 8900 29.78 20250102 18370 -37.13 20240611 7660 50.78 20241209 3.51 Y 417970 500 31 억 137690 N N 317 N 00 N
10 20250416 161212 57 100.00 KOSDAQ 기계·장비 N N N N N 11400 -210 5 -1.81 180376010 15590 62.66 11610 11680 11340 15090 8130 11610 11569.94 2.10 0 952 11883 11746 11513 11376 11143 11815 11445 32 3480 500 7190 10 1 6396700 729 13.78 1.09 12 0.24 827.00 10444.00 18370 20240611 -37.94 7660 20241209 48.83 14230 -19.89 20250107 8900 28.09 20250102 18370 -37.94 20240611 7660 48.83 20241209 3.50 Y 417970 500 31 억 134350 N N 317 N 00 N
11 20250416 151227 57 100.00 KOSDAQ 기계·장비 N N N N N 11390 -220 5 -1.89 172174250 14869 59.76 11610 11680 11350 15090 8130 11610 11579.38 2.10 0 889 11883 11746 11513 11376 11143 11815 11445 32 3480 500 7190 10 1 6396700 729 13.77 1.09 12 0.23 827.00 10444.00 18370 20240611 -38.00 7660 20241209 48.69 14230 -19.96 20250107 8900 27.98 20250102 18370 -38.00 20240611 7660 48.69 20241209 3.50 Y 417970 500 31 억 134350 N N 0 N 00 N
12 20250416 141224 57 100.00 KOSDAQ 기계·장비 N N N N N 11520 -90 5 -0.78 159412540 13750 55.26 11610 11680 11480 15090 8130 11610 11593.62 2.10 0 1031 11883 11746 11513 11376 11143 11815 11445 32 3480 500 7190 10 1 6396700 737 13.93 1.10 12 0.21 827.00 10444.00 18370 20240611 -37.29 7660 20241209 50.39 14230 -19.04 20250107 8900 29.44 20250102 18370 -37.29 20240611 7660 50.39 20241209 3.50 Y 417970 500 31 억 134350 N N 0 N 00 N