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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
417010/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
20250421,161206,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6160,-50,5,-0.81,77640180,12455,40.37,6210,6350,6160,8070,4350,6210,6233.67,1.71,0,438,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1242,-32.59,2.72,12,0.06,-189.00,2266.00,16500,20240625,-62.67,5370,20250409,14.71,8440,-27.01,20250225,5370,14.71,20250409,16500,-62.67,20240625,5370,14.71,20250409,2.47,Y,417010,500,100 억,,345207,N,N,553,N,00,N
20250421,151228,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6220,10,2,0.16,70743220,11340,36.76,6210,6350,6190,8070,4350,6210,6238.38,1.71,0,-81,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1254,-32.91,2.74,12,0.06,-189.00,2266.00,16500,20240625,-62.30,5370,20250409,15.83,8440,-26.30,20250225,5370,15.83,20250409,16500,-62.30,20240625,5370,15.83,20250409,2.47,Y,417010,500,100 억,,345207,N,N,825,N,00,N
20250421,141227,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6210,0,3,0.00,61385080,9836,31.88,6210,6350,6200,8070,4350,6210,6240.86,1.71,0,559,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1252,-32.86,2.74,12,0.05,-189.00,2266.00,16500,20240625,-62.36,5370,20250409,15.64,8440,-26.42,20250225,5370,15.64,20250409,16500,-62.36,20240625,5370,15.64,20250409,2.47,Y,417010,500,100 억,,345207,N,N,825,N,00,N
20250421,131225,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6220,10,2,0.16,52344375,8379,27.16,6210,6350,6210,8070,4350,6210,6247.09,1.71,0,607,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1254,-32.91,2.74,12,0.04,-189.00,2266.00,16500,20240625,-62.30,5370,20250409,15.83,8440,-26.30,20250225,5370,15.83,20250409,16500,-62.30,20240625,5370,15.83,20250409,2.47,Y,417010,500,100 억,,345207,N,N,825,N,00,N
20250421,121225,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6230,20,2,0.32,45244785,7236,23.46,6210,6350,6210,8070,4350,6210,6252.73,1.71,0,645,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1256,-32.96,2.75,12,0.04,-189.00,2266.00,16500,20240625,-62.24,5370,20250409,16.01,8440,-26.18,20250225,5370,16.01,20250409,16500,-62.24,20240625,5370,16.01,20250409,2.47,Y,417010,500,100 억,,345207,N,N,825,N,00,N
20250421,111224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6270,60,2,0.97,37847565,6051,19.61,6210,6350,6210,8070,4350,6210,6254.76,1.71,0,788,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1264,-33.17,2.77,12,0.03,-189.00,2266.00,16500,20240625,-62.00,5370,20250409,16.76,8440,-25.71,20250225,5370,16.76,20250409,16500,-62.00,20240625,5370,16.76,20250409,2.47,Y,417010,500,100 억,,345207,N,N,825,N,00,N
20250421,101218,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6250,40,2,0.64,20259060,3236,10.49,6210,6350,6210,8070,4350,6210,6260.53,1.71,0,363,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1260,-33.07,2.76,12,0.02,-189.00,2266.00,16500,20240625,-62.12,5370,20250409,16.39,8440,-25.95,20250225,5370,16.39,20250409,16500,-62.12,20240625,5370,16.39,20250409,2.47,Y,417010,500,100 억,,345207,N,N,825,N,00,N
20250421,091300,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6270,60,2,0.97,1388790,222,0.72,6210,6270,6210,8070,4350,6210,6255.81,1.71,0,101,6463,6336,6273,6146,6083,6305,6115,101,1860,500,4340,10,1,20161328,1264,-33.17,2.77,12,0.00,-189.00,2266.00,16500,20240625,-62.00,5370,20250409,16.76,8440,-25.71,20250225,5370,16.76,20250409,16500,-62.00,20240625,5370,16.76,20250409,2.47,Y,417010,500,100 억,,345207,N,N,825,N,00,N
20250418,161205,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6210,-110,5,-1.74,194272255,30850,129.38,6330,6400,6210,8210,4430,6320,6297.32,1.76,0,-11750,6566,6442,6326,6202,6086,6505,6265,101,1890,500,4420,10,1,20161328,1252,-32.86,2.74,12,0.15,-189.00,2266.00,16500,20240625,-62.36,5370,20250409,15.64,8440,-26.42,20250225,5370,15.64,20250409,16500,-62.36,20240625,5370,15.64,20250409,2.44,Y,417010,500,100 억,,355425,N,N,825,N,00,N
20250418,151222,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6270,-50,5,-0.79,183786965,29166,122.32,6330,6400,6240,8210,4430,6320,6301.41,1.76,0,-11414,6566,6442,6326,6202,6086,6505,6265,101,1890,500,4420,10,1,20161328,1264,-33.17,2.77,12,0.14,-189.00,2266.00,16500,20240625,-62.00,5370,20250409,16.76,8440,-25.71,20250225,5370,16.76,20250409,16500,-62.00,20240625,5370,16.76,20250409,2.44,Y,417010,500,100 억,,355425,N,N,1159,N,00,N
20250418,141227,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6290,-30,5,-0.47,180923515,28710,120.41,6330,6400,6240,8210,4430,6320,6301.76,1.76,0,-11067,6566,6442,6326,6202,6086,6505,6265,101,1890,500,4420,10,1,20161328,1268,-33.28,2.78,12,0.14,-189.00,2266.00,16500,20240625,-61.88,5370,20250409,17.13,8440,-25.47,20250225,5370,17.13,20250409,16500,-61.88,20240625,5370,17.13,20250409,2.44,Y,417010,500,100 억,,355425,N,N,1159,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 20250421 161206 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6160 -50 5 -0.81 77640180 12455 40.37 6210 6350 6160 8070 4350 6210 6233.67 1.71 0 438 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1242 -32.59 2.72 12 0.06 -189.00 2266.00 16500 20240625 -62.67 5370 20250409 14.71 8440 -27.01 20250225 5370 14.71 20250409 16500 -62.67 20240625 5370 14.71 20250409 2.47 Y 417010 500 100 억 345207 N N 553 N 00 N
3 20250421 151228 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6220 10 2 0.16 70743220 11340 36.76 6210 6350 6190 8070 4350 6210 6238.38 1.71 0 -81 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1254 -32.91 2.74 12 0.06 -189.00 2266.00 16500 20240625 -62.30 5370 20250409 15.83 8440 -26.30 20250225 5370 15.83 20250409 16500 -62.30 20240625 5370 15.83 20250409 2.47 Y 417010 500 100 억 345207 N N 825 N 00 N
4 20250421 141227 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6210 0 3 0.00 61385080 9836 31.88 6210 6350 6200 8070 4350 6210 6240.86 1.71 0 559 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1252 -32.86 2.74 12 0.05 -189.00 2266.00 16500 20240625 -62.36 5370 20250409 15.64 8440 -26.42 20250225 5370 15.64 20250409 16500 -62.36 20240625 5370 15.64 20250409 2.47 Y 417010 500 100 억 345207 N N 825 N 00 N
5 20250421 131225 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6220 10 2 0.16 52344375 8379 27.16 6210 6350 6210 8070 4350 6210 6247.09 1.71 0 607 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1254 -32.91 2.74 12 0.04 -189.00 2266.00 16500 20240625 -62.30 5370 20250409 15.83 8440 -26.30 20250225 5370 15.83 20250409 16500 -62.30 20240625 5370 15.83 20250409 2.47 Y 417010 500 100 억 345207 N N 825 N 00 N
6 20250421 121225 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6230 20 2 0.32 45244785 7236 23.46 6210 6350 6210 8070 4350 6210 6252.73 1.71 0 645 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1256 -32.96 2.75 12 0.04 -189.00 2266.00 16500 20240625 -62.24 5370 20250409 16.01 8440 -26.18 20250225 5370 16.01 20250409 16500 -62.24 20240625 5370 16.01 20250409 2.47 Y 417010 500 100 억 345207 N N 825 N 00 N
7 20250421 111224 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6270 60 2 0.97 37847565 6051 19.61 6210 6350 6210 8070 4350 6210 6254.76 1.71 0 788 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1264 -33.17 2.77 12 0.03 -189.00 2266.00 16500 20240625 -62.00 5370 20250409 16.76 8440 -25.71 20250225 5370 16.76 20250409 16500 -62.00 20240625 5370 16.76 20250409 2.47 Y 417010 500 100 억 345207 N N 825 N 00 N
8 20250421 101218 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6250 40 2 0.64 20259060 3236 10.49 6210 6350 6210 8070 4350 6210 6260.53 1.71 0 363 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1260 -33.07 2.76 12 0.02 -189.00 2266.00 16500 20240625 -62.12 5370 20250409 16.39 8440 -25.95 20250225 5370 16.39 20250409 16500 -62.12 20240625 5370 16.39 20250409 2.47 Y 417010 500 100 억 345207 N N 825 N 00 N
9 20250421 091300 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6270 60 2 0.97 1388790 222 0.72 6210 6270 6210 8070 4350 6210 6255.81 1.71 0 101 6463 6336 6273 6146 6083 6305 6115 101 1860 500 4340 10 1 20161328 1264 -33.17 2.77 12 0.00 -189.00 2266.00 16500 20240625 -62.00 5370 20250409 16.76 8440 -25.71 20250225 5370 16.76 20250409 16500 -62.00 20240625 5370 16.76 20250409 2.47 Y 417010 500 100 억 345207 N N 825 N 00 N
10 20250418 161205 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6210 -110 5 -1.74 194272255 30850 129.38 6330 6400 6210 8210 4430 6320 6297.32 1.76 0 -11750 6566 6442 6326 6202 6086 6505 6265 101 1890 500 4420 10 1 20161328 1252 -32.86 2.74 12 0.15 -189.00 2266.00 16500 20240625 -62.36 5370 20250409 15.64 8440 -26.42 20250225 5370 15.64 20250409 16500 -62.36 20240625 5370 15.64 20250409 2.44 Y 417010 500 100 억 355425 N N 825 N 00 N
11 20250418 151222 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6270 -50 5 -0.79 183786965 29166 122.32 6330 6400 6240 8210 4430 6320 6301.41 1.76 0 -11414 6566 6442 6326 6202 6086 6505 6265 101 1890 500 4420 10 1 20161328 1264 -33.17 2.77 12 0.14 -189.00 2266.00 16500 20240625 -62.00 5370 20250409 16.76 8440 -25.71 20250225 5370 16.76 20250409 16500 -62.00 20240625 5370 16.76 20250409 2.44 Y 417010 500 100 억 355425 N N 1159 N 00 N
12 20250418 141227 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6290 -30 5 -0.47 180923515 28710 120.41 6330 6400 6240 8210 4430 6320 6301.76 1.76 0 -11067 6566 6442 6326 6202 6086 6505 6265 101 1890 500 4420 10 1 20161328 1268 -33.28 2.78 12 0.14 -189.00 2266.00 16500 20240625 -61.88 5370 20250409 17.13 8440 -25.47 20250225 5370 17.13 20250409 16500 -61.88 20240625 5370 17.13 20250409 2.44 Y 417010 500 100 억 355425 N N 1159 N 00 N