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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1028,4,2,0.39,158597515,154744,93.35,1025,1029,1020,1331,717,1024,1024.90,3.60,0,14573,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,184,-1.66,0.85,12,0.87,-619.00,1215.00,2747,20240402,-62.58,835,20250210,23.11,1660,-38.07,20250123,835,23.11,20250210,1660,-38.07,20250123,181,467.96,20241210,0.00,Y,177350,500,89 억,,643574,N,N,19957,N,00,N
20250414,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,3,2,0.29,153734338,150013,90.50,1025,1029,1020,1331,717,1024,1024.81,3.60,0,14485,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,184,-1.66,0.85,12,0.84,-619.00,1215.00,2747,20240402,-62.61,835,20250210,22.99,1660,-38.13,20250123,835,22.99,20250210,1660,-38.13,20250123,181,467.40,20241210,0.00,Y,177350,500,89 억,,643574,N,N,7355,N,00,N
20250414,140845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,0,3,0.00,134587901,131348,79.24,1025,1029,1020,1331,717,1024,1024.67,3.60,0,12932,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,183,-1.65,0.84,12,0.73,-619.00,1215.00,2747,20240402,-62.72,835,20250210,22.63,1660,-38.31,20250123,835,22.63,20250210,1660,-38.31,20250123,181,465.75,20241210,0.00,Y,177350,500,89 억,,643574,N,N,7355,N,00,N
20250414,130843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1024,0,3,0.00,125799273,122765,74.06,1025,1029,1020,1331,717,1024,1024.72,3.60,0,14564,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,183,-1.65,0.84,12,0.69,-619.00,1215.00,2747,20240402,-62.72,835,20250210,22.63,1660,-38.31,20250123,835,22.63,20250210,1660,-38.31,20250123,181,465.75,20241210,0.00,Y,177350,500,89 억,,643574,N,N,7355,N,00,N
20250414,120845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,-1,5,-0.10,112398196,109652,66.15,1025,1029,1020,1331,717,1024,1025.04,3.60,0,14504,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,183,-1.65,0.84,12,0.61,-619.00,1215.00,2747,20240402,-62.76,835,20250210,22.51,1660,-38.37,20250123,835,22.51,20250210,1660,-38.37,20250123,181,465.19,20241210,0.00,Y,177350,500,89 억,,643574,N,N,7355,N,00,N
20250414,110841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,2,2,0.20,81823681,79796,48.14,1025,1029,1020,1331,717,1024,1025.41,3.60,0,12845,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,183,-1.66,0.84,12,0.45,-619.00,1215.00,2747,20240402,-62.65,835,20250210,22.87,1660,-38.19,20250123,835,22.87,20250210,1660,-38.19,20250123,181,466.85,20241210,0.00,Y,177350,500,89 억,,643574,N,N,7355,N,00,N
20250414,100843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,1,2,0.10,66029100,64394,38.85,1025,1029,1020,1331,717,1024,1025.39,3.60,0,12066,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,183,-1.66,0.84,12,0.36,-619.00,1215.00,2747,20240402,-62.69,835,20250210,22.75,1660,-38.25,20250123,835,22.75,20250210,1660,-38.25,20250123,181,466.30,20241210,0.00,Y,177350,500,89 억,,643574,N,N,7355,N,00,N
20250414,090844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,-4,5,-0.39,19959684,19545,11.79,1025,1026,1020,1331,717,1024,1021.22,3.60,0,-1442,1041,1032,1016,1007,991,1037,1012,89,307,500,610,1,1,17874408,182,-1.65,0.84,12,0.11,-619.00,1215.00,2747,20240402,-62.87,835,20250210,22.16,1660,-38.55,20250123,835,22.16,20250210,1660,-38.55,20250123,181,463.54,20241210,0.00,Y,177350,500,89 억,,643574,N,N,7355,N,00,N
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
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 20250414 160838 57 100.00 KOSDAQ 기계·장비 N N N N N 1028 4 2 0.39 158597515 154744 93.35 1025 1029 1020 1331 717 1024 1024.90 3.60 0 14573 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 184 -1.66 0.85 12 0.87 -619.00 1215.00 2747 20240402 -62.58 835 20250210 23.11 1660 -38.07 20250123 835 23.11 20250210 1660 -38.07 20250123 181 467.96 20241210 0.00 Y 177350 500 89 억 643574 N N 19957 N 00 N
3 20250414 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 3 2 0.29 153734338 150013 90.50 1025 1029 1020 1331 717 1024 1024.81 3.60 0 14485 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 184 -1.66 0.85 12 0.84 -619.00 1215.00 2747 20240402 -62.61 835 20250210 22.99 1660 -38.13 20250123 835 22.99 20250210 1660 -38.13 20250123 181 467.40 20241210 0.00 Y 177350 500 89 억 643574 N N 7355 N 00 N
4 20250414 140845 57 100.00 KOSDAQ 기계·장비 N N N N N 1024 0 3 0.00 134587901 131348 79.24 1025 1029 1020 1331 717 1024 1024.67 3.60 0 12932 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 183 -1.65 0.84 12 0.73 -619.00 1215.00 2747 20240402 -62.72 835 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 643574 N N 7355 N 00 N
5 20250414 130843 57 100.00 KOSDAQ 기계·장비 N N N N N 1024 0 3 0.00 125799273 122765 74.06 1025 1029 1020 1331 717 1024 1024.72 3.60 0 14564 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 183 -1.65 0.84 12 0.69 -619.00 1215.00 2747 20240402 -62.72 835 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 643574 N N 7355 N 00 N
6 20250414 120845 57 100.00 KOSDAQ 기계·장비 N N N N N 1023 -1 5 -0.10 112398196 109652 66.15 1025 1029 1020 1331 717 1024 1025.04 3.60 0 14504 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 183 -1.65 0.84 12 0.61 -619.00 1215.00 2747 20240402 -62.76 835 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 643574 N N 7355 N 00 N
7 20250414 110841 57 100.00 KOSDAQ 기계·장비 N N N N N 1026 2 2 0.20 81823681 79796 48.14 1025 1029 1020 1331 717 1024 1025.41 3.60 0 12845 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 183 -1.66 0.84 12 0.45 -619.00 1215.00 2747 20240402 -62.65 835 20250210 22.87 1660 -38.19 20250123 835 22.87 20250210 1660 -38.19 20250123 181 466.85 20241210 0.00 Y 177350 500 89 억 643574 N N 7355 N 00 N
8 20250414 100843 57 100.00 KOSDAQ 기계·장비 N N N N N 1025 1 2 0.10 66029100 64394 38.85 1025 1029 1020 1331 717 1024 1025.39 3.60 0 12066 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 183 -1.66 0.84 12 0.36 -619.00 1215.00 2747 20240402 -62.69 835 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 643574 N N 7355 N 00 N
9 20250414 090844 57 100.00 KOSDAQ 기계·장비 N N N N N 1020 -4 5 -0.39 19959684 19545 11.79 1025 1026 1020 1331 717 1024 1021.22 3.60 0 -1442 1041 1032 1016 1007 991 1037 1012 89 307 500 610 1 1 17874408 182 -1.65 0.84 12 0.11 -619.00 1215.00 2747 20240402 -62.87 835 20250210 22.16 1660 -38.55 20250123 835 22.16 20250210 1660 -38.55 20250123 181 463.54 20241210 0.00 Y 177350 500 89 억 643574 N N 7355 N 00 N
10 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
11 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
12 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