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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1520,-76,5,-4.76,76162428,50349,193.41,1578,1578,1488,2070,1118,1596,1512.69,1.19,0,-255,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,484,10.63,0.82,12,0.16,143.00,1854.00,3195,20240516,-52.43,1282,20241210,18.56,1992,-23.69,20250210,1446,5.12,20250102,3195,-52.43,20240516,1282,18.56,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250407,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1505,-91,5,-5.70,72683301,48059,184.62,1578,1578,1488,2070,1118,1596,1512.38,1.19,0,-6,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,479,10.52,0.81,12,0.15,143.00,1854.00,3195,20240516,-52.90,1282,20241210,17.39,1992,-24.45,20250210,1446,4.08,20250102,3195,-52.90,20240516,1282,17.39,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250407,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1511,-85,5,-5.33,60838087,40134,154.17,1578,1578,1495,2070,1118,1596,1515.87,1.19,0,-341,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,481,10.57,0.81,12,0.13,143.00,1854.00,3195,20240516,-52.71,1282,20241210,17.86,1992,-24.15,20250210,1446,4.50,20250102,3195,-52.71,20240516,1282,17.86,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250407,130900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1512,-84,5,-5.26,56797090,37453,143.87,1578,1578,1495,2070,1118,1596,1516.49,1.19,0,-20,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,481,10.57,0.82,12,0.12,143.00,1854.00,3195,20240516,-52.68,1282,20241210,17.94,1992,-24.10,20250210,1446,4.56,20250102,3195,-52.68,20240516,1282,17.94,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250407,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1528,-68,5,-4.26,54583377,35984,138.23,1578,1578,1495,2070,1118,1596,1516.88,1.19,0,-132,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,486,10.69,0.82,12,0.11,143.00,1854.00,3195,20240516,-52.18,1282,20241210,19.19,1992,-23.29,20250210,1446,5.67,20250102,3195,-52.18,20240516,1282,19.19,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250407,110900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1522,-74,5,-4.64,48299761,31808,122.19,1578,1578,1500,2070,1118,1596,1518.48,1.19,0,-202,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,484,10.64,0.82,12,0.10,143.00,1854.00,3195,20240516,-52.36,1282,20241210,18.72,1992,-23.59,20250210,1446,5.26,20250102,3195,-52.36,20240516,1282,18.72,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250407,100900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1522,-74,5,-4.64,31507782,20671,79.41,1578,1578,1509,2070,1118,1596,1524.25,1.19,0,876,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,484,10.64,0.82,12,0.06,143.00,1854.00,3195,20240516,-52.36,1282,20241210,18.72,1992,-23.59,20250210,1446,5.26,20250102,3195,-52.36,20240516,1282,18.72,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250407,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1577,-19,5,-1.19,1195185,765,2.94,1578,1578,1550,2070,1118,1596,1562.33,1.19,0,-48,1620,1608,1596,1584,1572,1608,1584,32,474,100,1050,1,1,31812000,502,11.03,0.85,12,0.00,143.00,1854.00,3195,20240516,-50.64,1282,20241210,23.01,1992,-20.83,20250210,1446,9.06,20250102,3195,-50.64,20240516,1282,23.01,20241210,1.70,Y,217500,100,31 억,,379168,N,N,0,N,00,N
20250404,160857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1596,-13,5,-0.81,41480800,26026,189.11,1596,1608,1584,2090,1127,1609,1593.82,1.20,0,-1227,1663,1636,1603,1576,1543,1619,1559,32,481,100,1060,1,1,31812000,508,11.16,0.86,12,0.08,143.00,1854.00,3195,20240516,-50.05,1282,20241210,24.49,1992,-19.88,20250210,1446,10.37,20250102,3195,-50.05,20240516,1282,24.49,20241210,1.70,Y,217500,100,31 억,,380395,N,N,0,N,00,N
20250404,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1596,-13,5,-0.81,37401548,23464,170.50,1596,1608,1584,2090,1127,1609,1594.00,1.20,0,-1316,1663,1636,1603,1576,1543,1619,1559,32,481,100,1060,1,1,31812000,508,11.16,0.86,12,0.07,143.00,1854.00,3195,20240516,-50.05,1282,20241210,24.49,1992,-19.88,20250210,1446,10.37,20250102,3195,-50.05,20240516,1282,24.49,20241210,1.70,Y,217500,100,31 억,,380395,N,N,0,N,00,N
20250404,140908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1589,-20,5,-1.24,30241434,18964,137.80,1596,1608,1584,2090,1127,1609,1594.68,1.20,0,-1515,1663,1636,1603,1576,1543,1619,1559,32,481,100,1060,1,1,31812000,505,11.11,0.86,12,0.06,143.00,1854.00,3195,20240516,-50.27,1282,20241210,23.95,1992,-20.23,20250210,1446,9.89,20250102,3195,-50.27,20240516,1282,23.95,20241210,1.70,Y,217500,100,31 억,,380395,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 20250407 160858 57 100.00 KOSDAQ 기계·장비 N N N N N 1520 -76 5 -4.76 76162428 50349 193.41 1578 1578 1488 2070 1118 1596 1512.69 1.19 0 -255 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 484 10.63 0.82 12 0.16 143.00 1854.00 3195 20240516 -52.43 1282 20241210 18.56 1992 -23.69 20250210 1446 5.12 20250102 3195 -52.43 20240516 1282 18.56 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
3 20250407 150903 57 100.00 KOSDAQ 기계·장비 N N N N N 1505 -91 5 -5.70 72683301 48059 184.62 1578 1578 1488 2070 1118 1596 1512.38 1.19 0 -6 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 479 10.52 0.81 12 0.15 143.00 1854.00 3195 20240516 -52.90 1282 20241210 17.39 1992 -24.45 20250210 1446 4.08 20250102 3195 -52.90 20240516 1282 17.39 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
4 20250407 140900 57 100.00 KOSDAQ 기계·장비 N N N N N 1511 -85 5 -5.33 60838087 40134 154.17 1578 1578 1495 2070 1118 1596 1515.87 1.19 0 -341 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 481 10.57 0.81 12 0.13 143.00 1854.00 3195 20240516 -52.71 1282 20241210 17.86 1992 -24.15 20250210 1446 4.50 20250102 3195 -52.71 20240516 1282 17.86 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
5 20250407 130900 57 100.00 KOSDAQ 기계·장비 N N N N N 1512 -84 5 -5.26 56797090 37453 143.87 1578 1578 1495 2070 1118 1596 1516.49 1.19 0 -20 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 481 10.57 0.82 12 0.12 143.00 1854.00 3195 20240516 -52.68 1282 20241210 17.94 1992 -24.10 20250210 1446 4.56 20250102 3195 -52.68 20240516 1282 17.94 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
6 20250407 120859 57 100.00 KOSDAQ 기계·장비 N N N N N 1528 -68 5 -4.26 54583377 35984 138.23 1578 1578 1495 2070 1118 1596 1516.88 1.19 0 -132 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 486 10.69 0.82 12 0.11 143.00 1854.00 3195 20240516 -52.18 1282 20241210 19.19 1992 -23.29 20250210 1446 5.67 20250102 3195 -52.18 20240516 1282 19.19 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
7 20250407 110900 57 100.00 KOSDAQ 기계·장비 N N N N N 1522 -74 5 -4.64 48299761 31808 122.19 1578 1578 1500 2070 1118 1596 1518.48 1.19 0 -202 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 484 10.64 0.82 12 0.10 143.00 1854.00 3195 20240516 -52.36 1282 20241210 18.72 1992 -23.59 20250210 1446 5.26 20250102 3195 -52.36 20240516 1282 18.72 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
8 20250407 100900 57 100.00 KOSDAQ 기계·장비 N N N N N 1522 -74 5 -4.64 31507782 20671 79.41 1578 1578 1509 2070 1118 1596 1524.25 1.19 0 876 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 484 10.64 0.82 12 0.06 143.00 1854.00 3195 20240516 -52.36 1282 20241210 18.72 1992 -23.59 20250210 1446 5.26 20250102 3195 -52.36 20240516 1282 18.72 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
9 20250407 090902 57 100.00 KOSDAQ 기계·장비 N N N N N 1577 -19 5 -1.19 1195185 765 2.94 1578 1578 1550 2070 1118 1596 1562.33 1.19 0 -48 1620 1608 1596 1584 1572 1608 1584 32 474 100 1050 1 1 31812000 502 11.03 0.85 12 0.00 143.00 1854.00 3195 20240516 -50.64 1282 20241210 23.01 1992 -20.83 20250210 1446 9.06 20250102 3195 -50.64 20240516 1282 23.01 20241210 1.70 Y 217500 100 31 억 379168 N N 0 N 00 N
10 20250404 160857 57 100.00 KOSDAQ 기계·장비 N N N N N 1596 -13 5 -0.81 41480800 26026 189.11 1596 1608 1584 2090 1127 1609 1593.82 1.20 0 -1227 1663 1636 1603 1576 1543 1619 1559 32 481 100 1060 1 1 31812000 508 11.16 0.86 12 0.08 143.00 1854.00 3195 20240516 -50.05 1282 20241210 24.49 1992 -19.88 20250210 1446 10.37 20250102 3195 -50.05 20240516 1282 24.49 20241210 1.70 Y 217500 100 31 억 380395 N N 0 N 00 N
11 20250404 150906 57 100.00 KOSDAQ 기계·장비 N N N N N 1596 -13 5 -0.81 37401548 23464 170.50 1596 1608 1584 2090 1127 1609 1594.00 1.20 0 -1316 1663 1636 1603 1576 1543 1619 1559 32 481 100 1060 1 1 31812000 508 11.16 0.86 12 0.07 143.00 1854.00 3195 20240516 -50.05 1282 20241210 24.49 1992 -19.88 20250210 1446 10.37 20250102 3195 -50.05 20240516 1282 24.49 20241210 1.70 Y 217500 100 31 억 380395 N N 0 N 00 N
12 20250404 140908 57 100.00 KOSDAQ 기계·장비 N N N N N 1589 -20 5 -1.24 30241434 18964 137.80 1596 1608 1584 2090 1127 1609 1594.68 1.20 0 -1515 1663 1636 1603 1576 1543 1619 1559 32 481 100 1060 1 1 31812000 505 11.11 0.86 12 0.06 143.00 1854.00 3195 20240516 -50.27 1282 20241210 23.95 1992 -20.23 20250210 1446 9.89 20250102 3195 -50.27 20240516 1282 23.95 20241210 1.70 Y 217500 100 31 억 380395 N N 0 N 00 N