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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217820/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
20250430,160953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-70,5,-3.18,78603115,36605,93.71,2185,2185,2120,2860,1540,2200,2147.33,1.60,0,-3119,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1011,-1.59,0.94,12,0.08,-1342.00,2264.00,5410,20240430,-60.63,1757,20250409,21.23,3350,-36.42,20250221,1757,21.23,20250409,5410,-60.63,20240430,1757,21.23,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250430,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-55,5,-2.50,73008550,33979,86.99,2185,2185,2120,2860,1540,2200,2148.64,1.60,0,-2207,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1018,-1.60,0.95,12,0.07,-1342.00,2264.00,5410,20240430,-60.35,1757,20250409,22.08,3350,-35.97,20250221,1757,22.08,20250409,5410,-60.35,20240430,1757,22.08,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250430,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-70,5,-3.18,67444525,31372,80.32,2185,2185,2120,2860,1540,2200,2149.83,1.60,0,-2480,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1011,-1.59,0.94,12,0.07,-1342.00,2264.00,5410,20240430,-60.63,1757,20250409,21.23,3350,-36.42,20250221,1757,21.23,20250409,5410,-60.63,20240430,1757,21.23,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250430,131001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,-60,5,-2.73,62483360,29046,74.36,2185,2185,2120,2860,1540,2200,2151.19,1.60,0,-2109,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1016,-1.59,0.95,12,0.06,-1342.00,2264.00,5410,20240430,-60.44,1757,20250409,21.80,3350,-36.12,20250221,1757,21.80,20250409,5410,-60.44,20240430,1757,21.80,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250430,121004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-40,5,-1.82,39535875,18305,46.86,2185,2185,2145,2860,1540,2200,2159.84,1.60,0,-1551,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1025,-1.61,0.95,12,0.04,-1342.00,2264.00,5410,20240430,-60.07,1757,20250409,22.94,3350,-35.52,20250221,1757,22.94,20250409,5410,-60.07,20240430,1757,22.94,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250430,111001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-35,5,-1.59,29599230,13692,35.05,2185,2185,2145,2860,1540,2200,2161.79,1.60,0,2317,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1027,-1.61,0.96,12,0.03,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5410,-59.98,20240430,1757,23.22,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250430,101005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-35,5,-1.59,21679360,10009,25.62,2185,2185,2150,2860,1540,2200,2165.99,1.60,0,4888,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1027,-1.61,0.96,12,0.02,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5410,-59.98,20240430,1757,23.22,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250430,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-25,5,-1.14,1932720,887,2.27,2185,2185,2175,2860,1540,2200,2178.94,1.60,0,-12,2273,2236,2193,2156,2113,2215,2135,237,660,500,1490,5,1,47454559,1032,-1.62,0.96,12,0.00,-1342.00,2264.00,5410,20240430,-59.80,1757,20250409,23.79,3350,-35.07,20250221,1757,23.79,20250409,5410,-59.80,20240430,1757,23.79,20250409,0.05,Y,217820,500,237 억,,758227,N,N,116,N,00,N
20250429,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,85341217,39061,130.30,2220,2230,2150,2885,1555,2220,2184.82,1.58,0,9545,2283,2251,2228,2196,2173,2240,2185,237,665,500,1500,5,1,47454559,1044,-1.64,0.97,12,0.08,-1342.00,2264.00,5410,20240430,-59.33,1757,20250409,25.21,3350,-34.33,20250221,1757,25.21,20250409,5410,-59.33,20240430,1757,25.21,20250409,0.05,Y,217820,500,237 억,,751182,N,N,116,N,00,N
20250429,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-20,5,-0.90,81424867,37280,124.36,2220,2230,2150,2885,1555,2220,2184.14,1.58,0,9315,2283,2251,2228,2196,2173,2240,2185,237,665,500,1500,5,1,47454559,1044,-1.64,0.97,12,0.08,-1342.00,2264.00,5410,20240430,-59.33,1757,20250409,25.21,3350,-34.33,20250221,1757,25.21,20250409,5410,-59.33,20240430,1757,25.21,20250409,0.05,Y,217820,500,237 억,,751182,N,N,0,N,00,N
20250429,141000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-25,5,-1.13,73508122,33670,112.32,2220,2230,2150,2885,1555,2220,2183.19,1.58,0,8913,2283,2251,2228,2196,2173,2240,2185,237,665,500,1500,5,1,47454559,1042,-1.64,0.97,12,0.07,-1342.00,2264.00,5410,20240430,-59.43,1757,20250409,24.93,3350,-34.48,20250221,1757,24.93,20250409,5410,-59.43,20240430,1757,24.93,20250409,0.05,Y,217820,500,237 억,,751182,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 20250430 160953 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -70 5 -3.18 78603115 36605 93.71 2185 2185 2120 2860 1540 2200 2147.33 1.60 0 -3119 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1011 -1.59 0.94 12 0.08 -1342.00 2264.00 5410 20240430 -60.63 1757 20250409 21.23 3350 -36.42 20250221 1757 21.23 20250409 5410 -60.63 20240430 1757 21.23 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
3 20250430 151002 57 100.00 KOSDAQ 기계·장비 N N N N N 2145 -55 5 -2.50 73008550 33979 86.99 2185 2185 2120 2860 1540 2200 2148.64 1.60 0 -2207 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1018 -1.60 0.95 12 0.07 -1342.00 2264.00 5410 20240430 -60.35 1757 20250409 22.08 3350 -35.97 20250221 1757 22.08 20250409 5410 -60.35 20240430 1757 22.08 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
4 20250430 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -70 5 -3.18 67444525 31372 80.32 2185 2185 2120 2860 1540 2200 2149.83 1.60 0 -2480 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1011 -1.59 0.94 12 0.07 -1342.00 2264.00 5410 20240430 -60.63 1757 20250409 21.23 3350 -36.42 20250221 1757 21.23 20250409 5410 -60.63 20240430 1757 21.23 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
5 20250430 131001 57 100.00 KOSDAQ 기계·장비 N N N N N 2140 -60 5 -2.73 62483360 29046 74.36 2185 2185 2120 2860 1540 2200 2151.19 1.60 0 -2109 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1016 -1.59 0.95 12 0.06 -1342.00 2264.00 5410 20240430 -60.44 1757 20250409 21.80 3350 -36.12 20250221 1757 21.80 20250409 5410 -60.44 20240430 1757 21.80 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
6 20250430 121004 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 -40 5 -1.82 39535875 18305 46.86 2185 2185 2145 2860 1540 2200 2159.84 1.60 0 -1551 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1025 -1.61 0.95 12 0.04 -1342.00 2264.00 5410 20240430 -60.07 1757 20250409 22.94 3350 -35.52 20250221 1757 22.94 20250409 5410 -60.07 20240430 1757 22.94 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
7 20250430 111001 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -35 5 -1.59 29599230 13692 35.05 2185 2185 2145 2860 1540 2200 2161.79 1.60 0 2317 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1027 -1.61 0.96 12 0.03 -1342.00 2264.00 5410 20240430 -59.98 1757 20250409 23.22 3350 -35.37 20250221 1757 23.22 20250409 5410 -59.98 20240430 1757 23.22 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
8 20250430 101005 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -35 5 -1.59 21679360 10009 25.62 2185 2185 2150 2860 1540 2200 2165.99 1.60 0 4888 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1027 -1.61 0.96 12 0.02 -1342.00 2264.00 5410 20240430 -59.98 1757 20250409 23.22 3350 -35.37 20250221 1757 23.22 20250409 5410 -59.98 20240430 1757 23.22 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
9 20250430 091005 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -25 5 -1.14 1932720 887 2.27 2185 2185 2175 2860 1540 2200 2178.94 1.60 0 -12 2273 2236 2193 2156 2113 2215 2135 237 660 500 1490 5 1 47454559 1032 -1.62 0.96 12 0.00 -1342.00 2264.00 5410 20240430 -59.80 1757 20250409 23.79 3350 -35.07 20250221 1757 23.79 20250409 5410 -59.80 20240430 1757 23.79 20250409 0.05 Y 217820 500 237 억 758227 N N 116 N 00 N
10 20250429 160954 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -20 5 -0.90 85341217 39061 130.30 2220 2230 2150 2885 1555 2220 2184.82 1.58 0 9545 2283 2251 2228 2196 2173 2240 2185 237 665 500 1500 5 1 47454559 1044 -1.64 0.97 12 0.08 -1342.00 2264.00 5410 20240430 -59.33 1757 20250409 25.21 3350 -34.33 20250221 1757 25.21 20250409 5410 -59.33 20240430 1757 25.21 20250409 0.05 Y 217820 500 237 억 751182 N N 116 N 00 N
11 20250429 150957 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -20 5 -0.90 81424867 37280 124.36 2220 2230 2150 2885 1555 2220 2184.14 1.58 0 9315 2283 2251 2228 2196 2173 2240 2185 237 665 500 1500 5 1 47454559 1044 -1.64 0.97 12 0.08 -1342.00 2264.00 5410 20240430 -59.33 1757 20250409 25.21 3350 -34.33 20250221 1757 25.21 20250409 5410 -59.33 20240430 1757 25.21 20250409 0.05 Y 217820 500 237 억 751182 N N 0 N 00 N
12 20250429 141000 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -25 5 -1.13 73508122 33670 112.32 2220 2230 2150 2885 1555 2220 2183.19 1.58 0 8913 2283 2251 2228 2196 2173 2240 2185 237 665 500 1500 5 1 47454559 1042 -1.64 0.97 12 0.07 -1342.00 2264.00 5410 20240430 -59.43 1757 20250409 24.93 3350 -34.48 20250221 1757 24.93 20250409 5410 -59.43 20240430 1757 24.93 20250409 0.05 Y 217820 500 237 억 751182 N N 0 N 00 N