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
217190/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
20250414,160920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,190,2,2.69,159070025,21992,85.98,7170,7290,7110,9190,4950,7070,7233.06,3.03,0,9368,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,637,10.46,1.27,12,0.25,694.00,5701.00,15230,20240402,-52.33,5930,20241209,22.43,12240,-40.69,20250220,6390,13.62,20250409,14060,-48.36,20240418,5930,22.43,20241209,2.60,Y,217190,500,43 억,,265353,N,N,624,N,00,N
20250414,150928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,190,2,2.69,133253235,18433,72.07,7170,7290,7110,9190,4950,7070,7229.06,3.03,0,6850,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,637,10.46,1.27,12,0.21,694.00,5701.00,15230,20240402,-52.33,5930,20241209,22.43,12240,-40.69,20250220,6390,13.62,20250409,14060,-48.36,20240418,5930,22.43,20241209,2.60,Y,217190,500,43 억,,265353,N,N,2163,N,00,N
20250414,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,220,2,3.11,109614300,15170,59.31,7170,7290,7110,9190,4950,7070,7225.73,3.03,0,5668,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,639,10.50,1.28,12,0.17,694.00,5701.00,15230,20240402,-52.13,5930,20241209,22.93,12240,-40.44,20250220,6390,14.08,20250409,14060,-48.15,20240418,5930,22.93,20241209,2.60,Y,217190,500,43 억,,265353,N,N,2163,N,00,N
20250414,130925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,170,2,2.40,88609660,12276,47.99,7170,7290,7110,9190,4950,7070,7218.12,3.03,0,4471,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,635,10.43,1.27,12,0.14,694.00,5701.00,15230,20240402,-52.46,5930,20241209,22.09,12240,-40.85,20250220,6390,13.30,20250409,14060,-48.51,20240418,5930,22.09,20241209,2.60,Y,217190,500,43 억,,265353,N,N,2163,N,00,N
20250414,120927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7220,150,2,2.12,71863900,9955,38.92,7170,7290,7110,9190,4950,7070,7218.87,3.03,0,3368,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,633,10.40,1.27,12,0.11,694.00,5701.00,15230,20240402,-52.59,5930,20241209,21.75,12240,-41.01,20250220,6390,12.99,20250409,14060,-48.65,20240418,5930,21.75,20241209,2.60,Y,217190,500,43 억,,265353,N,N,2163,N,00,N
20250414,110923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,180,2,2.55,66862140,9264,36.22,7170,7290,7110,9190,4950,7070,7217.42,3.03,0,3035,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,636,10.45,1.27,12,0.11,694.00,5701.00,15230,20240402,-52.40,5930,20241209,22.26,12240,-40.77,20250220,6390,13.46,20250409,14060,-48.44,20240418,5930,22.26,20241209,2.60,Y,217190,500,43 억,,265353,N,N,2163,N,00,N
20250414,100925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,160,2,2.26,56520700,7830,30.61,7170,7290,7110,9190,4950,7070,7218.48,3.03,0,2674,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,634,10.42,1.27,12,0.09,694.00,5701.00,15230,20240402,-52.53,5930,20241209,21.92,12240,-40.93,20250220,6390,13.15,20250409,14060,-48.58,20240418,5930,21.92,20241209,2.60,Y,217190,500,43 억,,265353,N,N,2163,N,00,N
20250414,090926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,110,2,1.56,15470760,2155,8.43,7170,7240,7110,9190,4950,7070,7179.01,3.03,0,159,7243,7156,7043,6956,6843,7100,6900,44,2120,500,4800,10,1,8769174,630,10.35,1.26,12,0.02,694.00,5701.00,15230,20240402,-52.86,5930,20241209,21.08,12240,-41.34,20250220,6390,12.36,20250409,14060,-48.93,20240418,5930,21.08,20241209,2.60,Y,217190,500,43 억,,265353,N,N,2163,N,00,N
20250411,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,-60,5,-0.84,180021430,25571,54.69,7120,7130,6930,9260,5000,7130,7040.06,2.99,0,3468,7336,7232,7046,6942,6756,7285,6995,44,2130,500,4840,10,1,8769174,620,10.19,1.24,12,0.29,694.00,5701.00,15230,20240402,-53.58,5930,20241209,19.22,12240,-42.24,20250220,6390,10.64,20250409,14060,-49.72,20240418,5930,19.22,20241209,2.68,Y,217190,500,43 억,,262127,N,N,2163,N,00,N
20250411,150924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,-40,5,-0.56,176518040,25076,53.64,7120,7130,6930,9260,5000,7130,7039.32,2.99,0,3636,7336,7232,7046,6942,6756,7285,6995,44,2130,500,4840,10,1,8769174,622,10.22,1.24,12,0.29,694.00,5701.00,15230,20240402,-53.45,5930,20241209,19.56,12240,-42.08,20250220,6390,10.95,20250409,14060,-49.57,20240418,5930,19.56,20241209,2.68,Y,217190,500,43 억,,262127,N,N,3121,N,00,N
20250411,140923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,-120,5,-1.68,148065210,21030,44.98,7120,7130,6930,9260,5000,7130,7040.67,2.99,0,2906,7336,7232,7046,6942,6756,7285,6995,44,2130,500,4840,10,1,8769174,615,10.10,1.23,12,0.24,694.00,5701.00,15230,20240402,-53.97,5930,20241209,18.21,12240,-42.73,20250220,6390,9.70,20250409,14060,-50.14,20240418,5930,18.21,20241209,2.68,Y,217190,500,43 억,,262127,N,N,3121,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 160920 57 100.00 KOSDAQ 기계·장비 N N N N N 7260 190 2 2.69 159070025 21992 85.98 7170 7290 7110 9190 4950 7070 7233.06 3.03 0 9368 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 637 10.46 1.27 12 0.25 694.00 5701.00 15230 20240402 -52.33 5930 20241209 22.43 12240 -40.69 20250220 6390 13.62 20250409 14060 -48.36 20240418 5930 22.43 20241209 2.60 Y 217190 500 43 억 265353 N N 624 N 00 N
3 20250414 150928 57 100.00 KOSDAQ 기계·장비 N N N N N 7260 190 2 2.69 133253235 18433 72.07 7170 7290 7110 9190 4950 7070 7229.06 3.03 0 6850 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 637 10.46 1.27 12 0.21 694.00 5701.00 15230 20240402 -52.33 5930 20241209 22.43 12240 -40.69 20250220 6390 13.62 20250409 14060 -48.36 20240418 5930 22.43 20241209 2.60 Y 217190 500 43 억 265353 N N 2163 N 00 N
4 20250414 140927 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 220 2 3.11 109614300 15170 59.31 7170 7290 7110 9190 4950 7070 7225.73 3.03 0 5668 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 639 10.50 1.28 12 0.17 694.00 5701.00 15230 20240402 -52.13 5930 20241209 22.93 12240 -40.44 20250220 6390 14.08 20250409 14060 -48.15 20240418 5930 22.93 20241209 2.60 Y 217190 500 43 억 265353 N N 2163 N 00 N
5 20250414 130925 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 170 2 2.40 88609660 12276 47.99 7170 7290 7110 9190 4950 7070 7218.12 3.03 0 4471 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 635 10.43 1.27 12 0.14 694.00 5701.00 15230 20240402 -52.46 5930 20241209 22.09 12240 -40.85 20250220 6390 13.30 20250409 14060 -48.51 20240418 5930 22.09 20241209 2.60 Y 217190 500 43 억 265353 N N 2163 N 00 N
6 20250414 120927 57 100.00 KOSDAQ 기계·장비 N N N N N 7220 150 2 2.12 71863900 9955 38.92 7170 7290 7110 9190 4950 7070 7218.87 3.03 0 3368 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 633 10.40 1.27 12 0.11 694.00 5701.00 15230 20240402 -52.59 5930 20241209 21.75 12240 -41.01 20250220 6390 12.99 20250409 14060 -48.65 20240418 5930 21.75 20241209 2.60 Y 217190 500 43 억 265353 N N 2163 N 00 N
7 20250414 110923 57 100.00 KOSDAQ 기계·장비 N N N N N 7250 180 2 2.55 66862140 9264 36.22 7170 7290 7110 9190 4950 7070 7217.42 3.03 0 3035 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 636 10.45 1.27 12 0.11 694.00 5701.00 15230 20240402 -52.40 5930 20241209 22.26 12240 -40.77 20250220 6390 13.46 20250409 14060 -48.44 20240418 5930 22.26 20241209 2.60 Y 217190 500 43 억 265353 N N 2163 N 00 N
8 20250414 100925 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 160 2 2.26 56520700 7830 30.61 7170 7290 7110 9190 4950 7070 7218.48 3.03 0 2674 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 634 10.42 1.27 12 0.09 694.00 5701.00 15230 20240402 -52.53 5930 20241209 21.92 12240 -40.93 20250220 6390 13.15 20250409 14060 -48.58 20240418 5930 21.92 20241209 2.60 Y 217190 500 43 억 265353 N N 2163 N 00 N
9 20250414 090926 57 100.00 KOSDAQ 기계·장비 N N N N N 7180 110 2 1.56 15470760 2155 8.43 7170 7240 7110 9190 4950 7070 7179.01 3.03 0 159 7243 7156 7043 6956 6843 7100 6900 44 2120 500 4800 10 1 8769174 630 10.35 1.26 12 0.02 694.00 5701.00 15230 20240402 -52.86 5930 20241209 21.08 12240 -41.34 20250220 6390 12.36 20250409 14060 -48.93 20240418 5930 21.08 20241209 2.60 Y 217190 500 43 억 265353 N N 2163 N 00 N
10 20250411 160915 57 100.00 KOSDAQ 기계·장비 N N N N N 7070 -60 5 -0.84 180021430 25571 54.69 7120 7130 6930 9260 5000 7130 7040.06 2.99 0 3468 7336 7232 7046 6942 6756 7285 6995 44 2130 500 4840 10 1 8769174 620 10.19 1.24 12 0.29 694.00 5701.00 15230 20240402 -53.58 5930 20241209 19.22 12240 -42.24 20250220 6390 10.64 20250409 14060 -49.72 20240418 5930 19.22 20241209 2.68 Y 217190 500 43 억 262127 N N 2163 N 00 N
11 20250411 150924 57 100.00 KOSDAQ 기계·장비 N N N N N 7090 -40 5 -0.56 176518040 25076 53.64 7120 7130 6930 9260 5000 7130 7039.32 2.99 0 3636 7336 7232 7046 6942 6756 7285 6995 44 2130 500 4840 10 1 8769174 622 10.22 1.24 12 0.29 694.00 5701.00 15230 20240402 -53.45 5930 20241209 19.56 12240 -42.08 20250220 6390 10.95 20250409 14060 -49.57 20240418 5930 19.56 20241209 2.68 Y 217190 500 43 억 262127 N N 3121 N 00 N
12 20250411 140923 57 100.00 KOSDAQ 기계·장비 N N N N N 7010 -120 5 -1.68 148065210 21030 44.98 7120 7130 6930 9260 5000 7130 7040.67 2.99 0 2906 7336 7232 7046 6942 6756 7285 6995 44 2130 500 4840 10 1 8769174 615 10.10 1.23 12 0.24 694.00 5701.00 15230 20240402 -53.97 5930 20241209 18.21 12240 -42.73 20250220 6390 9.70 20250409 14060 -50.14 20240418 5930 18.21 20241209 2.68 Y 217190 500 43 억 262127 N N 3121 N 00 N