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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217500/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
20250429,160953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1717,9,2,0.53,85595022,49931,144.01,1708,1730,1695,2220,1196,1708,1714.27,1.16,0,3859,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,546,12.01,0.93,12,0.16,143.00,1854.00,3195,20240516,-46.26,1282,20241210,33.93,1992,-13.81,20250210,1430,20.07,20250409,3195,-46.26,20240516,1282,33.93,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250429,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1718,10,2,0.59,63280670,36866,106.32,1708,1730,1695,2220,1196,1708,1716.50,1.16,0,2847,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,547,12.01,0.93,12,0.12,143.00,1854.00,3195,20240516,-46.23,1282,20241210,34.01,1992,-13.76,20250210,1430,20.14,20250409,3195,-46.23,20240516,1282,34.01,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250429,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1724,16,2,0.94,51072174,29757,85.82,1708,1730,1695,2220,1196,1708,1716.31,1.16,0,2520,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,548,12.06,0.93,12,0.09,143.00,1854.00,3195,20240516,-46.04,1282,20241210,34.48,1992,-13.45,20250210,1430,20.56,20250409,3195,-46.04,20240516,1282,34.48,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250429,130956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1721,13,2,0.76,45502142,26524,76.50,1708,1730,1695,2220,1196,1708,1715.51,1.16,0,1621,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,547,12.03,0.93,12,0.08,143.00,1854.00,3195,20240516,-46.13,1282,20241210,34.24,1992,-13.60,20250210,1430,20.35,20250409,3195,-46.13,20240516,1282,34.24,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250429,121000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1723,15,2,0.88,36180631,21108,60.88,1708,1730,1695,2220,1196,1708,1714.07,1.16,0,1261,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,548,12.05,0.93,12,0.07,143.00,1854.00,3195,20240516,-46.07,1282,20241210,34.40,1992,-13.50,20250210,1430,20.49,20250409,3195,-46.07,20240516,1282,34.40,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250429,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1728,20,2,1.17,30210377,17645,50.89,1708,1730,1695,2220,1196,1708,1712.12,1.16,0,820,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,550,12.08,0.93,12,0.06,143.00,1854.00,3195,20240516,-45.92,1282,20241210,34.79,1992,-13.25,20250210,1430,20.84,20250409,3195,-45.92,20240516,1282,34.79,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250429,101000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,22,2,1.29,28502157,16656,48.04,1708,1730,1695,2220,1196,1708,1711.22,1.16,0,852,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,550,12.10,0.93,12,0.05,143.00,1854.00,3195,20240516,-45.85,1282,20241210,34.95,1992,-13.15,20250210,1430,20.98,20250409,3195,-45.85,20240516,1282,34.95,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250429,091001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1719,11,2,0.64,1805389,1057,3.05,1708,1719,1708,2220,1196,1708,1708.03,1.16,0,-3,1734,1721,1712,1699,1690,1716,1694,32,512,100,1120,1,1,31812000,547,12.02,0.93,12,0.00,143.00,1854.00,3195,20240516,-46.20,1282,20241210,34.09,1992,-13.70,20250210,1430,20.21,20250409,3195,-46.20,20240516,1282,34.09,20241210,1.79,Y,217500,100,31 억,,370468,N,N,0,N,00,N
20250428,160952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1708,-13,5,-0.76,58946709,34410,38.47,1721,1725,1703,2235,1205,1721,1713.07,1.18,0,1239,1746,1733,1723,1710,1700,1740,1717,32,514,100,1130,1,1,31812000,543,11.94,0.92,12,0.11,143.00,1854.00,3195,20240516,-46.54,1282,20241210,33.23,1992,-14.26,20250210,1430,19.44,20250409,3195,-46.54,20240516,1282,33.23,20241210,1.76,Y,217500,100,31 억,,376295,N,N,0,N,00,N
20250428,150955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,-12,5,-0.70,57307669,33450,37.40,1721,1725,1703,2235,1205,1721,1713.23,1.18,0,1736,1746,1733,1723,1710,1700,1740,1717,32,514,100,1130,1,1,31812000,544,11.95,0.92,12,0.11,143.00,1854.00,3195,20240516,-46.51,1282,20241210,33.31,1992,-14.21,20250210,1430,19.51,20250409,3195,-46.51,20240516,1282,33.31,20241210,1.76,Y,217500,100,31 억,,376295,N,N,0,N,00,N
20250428,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1717,-4,5,-0.23,49826464,29064,32.50,1721,1725,1703,2235,1205,1721,1714.37,1.18,0,1952,1746,1733,1723,1710,1700,1740,1717,32,514,100,1130,1,1,31812000,546,12.01,0.93,12,0.09,143.00,1854.00,3195,20240516,-46.26,1282,20241210,33.93,1992,-13.81,20250210,1430,20.07,20250409,3195,-46.26,20240516,1282,33.93,20241210,1.76,Y,217500,100,31 억,,376295,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 20250429 160953 57 100.00 KOSDAQ 기계·장비 N N N N N 1717 9 2 0.53 85595022 49931 144.01 1708 1730 1695 2220 1196 1708 1714.27 1.16 0 3859 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 546 12.01 0.93 12 0.16 143.00 1854.00 3195 20240516 -46.26 1282 20241210 33.93 1992 -13.81 20250210 1430 20.07 20250409 3195 -46.26 20240516 1282 33.93 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
3 20250429 150957 57 100.00 KOSDAQ 기계·장비 N N N N N 1718 10 2 0.59 63280670 36866 106.32 1708 1730 1695 2220 1196 1708 1716.50 1.16 0 2847 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 547 12.01 0.93 12 0.12 143.00 1854.00 3195 20240516 -46.23 1282 20241210 34.01 1992 -13.76 20250210 1430 20.14 20250409 3195 -46.23 20240516 1282 34.01 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
4 20250429 140959 57 100.00 KOSDAQ 기계·장비 N N N N N 1724 16 2 0.94 51072174 29757 85.82 1708 1730 1695 2220 1196 1708 1716.31 1.16 0 2520 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 548 12.06 0.93 12 0.09 143.00 1854.00 3195 20240516 -46.04 1282 20241210 34.48 1992 -13.45 20250210 1430 20.56 20250409 3195 -46.04 20240516 1282 34.48 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
5 20250429 130956 57 100.00 KOSDAQ 기계·장비 N N N N N 1721 13 2 0.76 45502142 26524 76.50 1708 1730 1695 2220 1196 1708 1715.51 1.16 0 1621 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 547 12.03 0.93 12 0.08 143.00 1854.00 3195 20240516 -46.13 1282 20241210 34.24 1992 -13.60 20250210 1430 20.35 20250409 3195 -46.13 20240516 1282 34.24 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
6 20250429 121000 57 100.00 KOSDAQ 기계·장비 N N N N N 1723 15 2 0.88 36180631 21108 60.88 1708 1730 1695 2220 1196 1708 1714.07 1.16 0 1261 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 548 12.05 0.93 12 0.07 143.00 1854.00 3195 20240516 -46.07 1282 20241210 34.40 1992 -13.50 20250210 1430 20.49 20250409 3195 -46.07 20240516 1282 34.40 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
7 20250429 110958 57 100.00 KOSDAQ 기계·장비 N N N N N 1728 20 2 1.17 30210377 17645 50.89 1708 1730 1695 2220 1196 1708 1712.12 1.16 0 820 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 550 12.08 0.93 12 0.06 143.00 1854.00 3195 20240516 -45.92 1282 20241210 34.79 1992 -13.25 20250210 1430 20.84 20250409 3195 -45.92 20240516 1282 34.79 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
8 20250429 101000 57 100.00 KOSDAQ 기계·장비 N N N N N 1730 22 2 1.29 28502157 16656 48.04 1708 1730 1695 2220 1196 1708 1711.22 1.16 0 852 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 550 12.10 0.93 12 0.05 143.00 1854.00 3195 20240516 -45.85 1282 20241210 34.95 1992 -13.15 20250210 1430 20.98 20250409 3195 -45.85 20240516 1282 34.95 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
9 20250429 091001 57 100.00 KOSDAQ 기계·장비 N N N N N 1719 11 2 0.64 1805389 1057 3.05 1708 1719 1708 2220 1196 1708 1708.03 1.16 0 -3 1734 1721 1712 1699 1690 1716 1694 32 512 100 1120 1 1 31812000 547 12.02 0.93 12 0.00 143.00 1854.00 3195 20240516 -46.20 1282 20241210 34.09 1992 -13.70 20250210 1430 20.21 20250409 3195 -46.20 20240516 1282 34.09 20241210 1.79 Y 217500 100 31 억 370468 N N 0 N 00 N
10 20250428 160952 57 100.00 KOSDAQ 기계·장비 N N N N N 1708 -13 5 -0.76 58946709 34410 38.47 1721 1725 1703 2235 1205 1721 1713.07 1.18 0 1239 1746 1733 1723 1710 1700 1740 1717 32 514 100 1130 1 1 31812000 543 11.94 0.92 12 0.11 143.00 1854.00 3195 20240516 -46.54 1282 20241210 33.23 1992 -14.26 20250210 1430 19.44 20250409 3195 -46.54 20240516 1282 33.23 20241210 1.76 Y 217500 100 31 억 376295 N N 0 N 00 N
11 20250428 150955 57 100.00 KOSDAQ 기계·장비 N N N N N 1709 -12 5 -0.70 57307669 33450 37.40 1721 1725 1703 2235 1205 1721 1713.23 1.18 0 1736 1746 1733 1723 1710 1700 1740 1717 32 514 100 1130 1 1 31812000 544 11.95 0.92 12 0.11 143.00 1854.00 3195 20240516 -46.51 1282 20241210 33.31 1992 -14.21 20250210 1430 19.51 20250409 3195 -46.51 20240516 1282 33.31 20241210 1.76 Y 217500 100 31 억 376295 N N 0 N 00 N
12 20250428 140956 57 100.00 KOSDAQ 기계·장비 N N N N N 1717 -4 5 -0.23 49826464 29064 32.50 1721 1725 1703 2235 1205 1721 1714.37 1.18 0 1952 1746 1733 1723 1710 1700 1740 1717 32 514 100 1130 1 1 31812000 546 12.01 0.93 12 0.09 143.00 1854.00 3195 20240516 -46.26 1282 20241210 33.93 1992 -13.81 20250210 1430 20.07 20250409 3195 -46.26 20240516 1282 33.93 20241210 1.76 Y 217500 100 31 억 376295 N N 0 N 00 N