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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,25,2,1.15,73449650,33756,56.29,2165,2200,2140,2810,1520,2165,2175.89,1.64,0,-1390,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1039,-1.63,0.97,12,0.07,-1342.00,2264.00,5500,20240409,-60.18,1757,20250409,24.64,3350,-34.63,20250221,1757,24.64,20250409,5410,-59.52,20240430,1757,24.64,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250421,150941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,15,2,0.69,67548275,31062,51.80,2165,2200,2140,2810,1520,2165,2174.63,1.64,0,-1984,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1035,-1.62,0.96,12,0.07,-1342.00,2264.00,5500,20240409,-60.36,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5410,-59.70,20240430,1757,24.08,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250421,140940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,10,2,0.46,61184320,28138,46.92,2165,2200,2140,2810,1520,2165,2174.44,1.64,0,-2585,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1032,-1.62,0.96,12,0.06,-1342.00,2264.00,5500,20240409,-60.45,1757,20250409,23.79,3350,-35.07,20250221,1757,23.79,20250409,5410,-59.80,20240430,1757,23.79,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250421,130939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,15,2,0.69,55511785,25536,42.58,2165,2200,2140,2810,1520,2165,2173.86,1.64,0,-4040,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1035,-1.62,0.96,12,0.05,-1342.00,2264.00,5500,20240409,-60.36,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5410,-59.70,20240430,1757,24.08,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250421,120938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,15,2,0.69,50124685,23067,38.46,2165,2200,2140,2810,1520,2165,2173.00,1.64,0,-3462,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1035,-1.62,0.96,12,0.05,-1342.00,2264.00,5500,20240409,-60.36,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5410,-59.70,20240430,1757,24.08,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250421,110938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,30,2,1.39,44513875,20502,34.19,2165,2200,2140,2810,1520,2165,2171.20,1.64,0,-2443,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1042,-1.64,0.97,12,0.04,-1342.00,2264.00,5500,20240409,-60.09,1757,20250409,24.93,3350,-34.48,20250221,1757,24.93,20250409,5410,-59.43,20240430,1757,24.93,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250421,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-5,5,-0.23,23734150,11001,18.34,2165,2175,2140,2810,1520,2165,2157.45,1.64,0,3907,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1025,-1.61,0.95,12,0.02,-1342.00,2264.00,5500,20240409,-60.73,1757,20250409,22.94,3350,-35.52,20250221,1757,22.94,20250409,5410,-60.07,20240430,1757,22.94,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250421,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,-10,5,-0.46,3159365,1468,2.45,2165,2165,2140,2810,1520,2165,2152.16,1.64,0,-65,2238,2201,2143,2106,2048,2172,2077,237,645,500,1470,5,1,47454559,1023,-1.61,0.95,12,0.00,-1342.00,2264.00,5500,20240409,-60.82,1757,20250409,22.65,3350,-35.67,20250221,1757,22.65,20250409,5410,-60.17,20240430,1757,22.65,20250409,0.05,Y,217820,500,237 억,,776864,N,N,363,N,00,N
20250418,160924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,20,2,0.93,128105422,59961,243.58,2180,2180,2085,2785,1505,2145,2136.48,1.60,0,17242,2198,2171,2133,2106,2068,2185,2120,237,640,500,1450,5,1,47454559,1027,-1.61,0.96,12,0.13,-1342.00,2264.00,5640,20240408,-61.61,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5410,-59.98,20240430,1757,23.22,20250409,0.05,Y,217820,500,237 억,,760563,N,N,363,N,00,N
20250418,150935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,20,2,0.93,124890837,58476,237.54,2180,2180,2085,2785,1505,2145,2135.76,1.60,0,17192,2198,2171,2133,2106,2068,2185,2120,237,640,500,1450,5,1,47454559,1027,-1.61,0.96,12,0.12,-1342.00,2264.00,5640,20240408,-61.61,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5410,-59.98,20240430,1757,23.22,20250409,0.05,Y,217820,500,237 억,,760563,N,N,140,N,00,N
20250418,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,5,2,0.23,108785187,51013,207.23,2180,2180,2085,2785,1505,2145,2132.50,1.60,0,12313,2198,2171,2133,2106,2068,2185,2120,237,640,500,1450,5,1,47454559,1020,-1.60,0.95,12,0.11,-1342.00,2264.00,5640,20240408,-61.88,1757,20250409,22.37,3350,-35.82,20250221,1757,22.37,20250409,5410,-60.26,20240430,1757,22.37,20250409,0.05,Y,217820,500,237 억,,760563,N,N,140,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 20250421 160924 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 25 2 1.15 73449650 33756 56.29 2165 2200 2140 2810 1520 2165 2175.89 1.64 0 -1390 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1039 -1.63 0.97 12 0.07 -1342.00 2264.00 5500 20240409 -60.18 1757 20250409 24.64 3350 -34.63 20250221 1757 24.64 20250409 5410 -59.52 20240430 1757 24.64 20250409 0.05 Y 217820 500 237 억 776864 N N 363 N 00 N
3 20250421 150941 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 15 2 0.69 67548275 31062 51.80 2165 2200 2140 2810 1520 2165 2174.63 1.64 0 -1984 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1035 -1.62 0.96 12 0.07 -1342.00 2264.00 5500 20240409 -60.36 1757 20250409 24.08 3350 -34.93 20250221 1757 24.08 20250409 5410 -59.70 20240430 1757 24.08 20250409 0.05 Y 217820 500 237 억 776864 N N 363 N 00 N
4 20250421 140940 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 10 2 0.46 61184320 28138 46.92 2165 2200 2140 2810 1520 2165 2174.44 1.64 0 -2585 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1032 -1.62 0.96 12 0.06 -1342.00 2264.00 5500 20240409 -60.45 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 776864 N N 363 N 00 N
5 20250421 130939 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 15 2 0.69 55511785 25536 42.58 2165 2200 2140 2810 1520 2165 2173.86 1.64 0 -4040 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1035 -1.62 0.96 12 0.05 -1342.00 2264.00 5500 20240409 -60.36 1757 20250409 24.08 3350 -34.93 20250221 1757 24.08 20250409 5410 -59.70 20240430 1757 24.08 20250409 0.05 Y 217820 500 237 억 776864 N N 363 N 00 N
6 20250421 120938 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 15 2 0.69 50124685 23067 38.46 2165 2200 2140 2810 1520 2165 2173.00 1.64 0 -3462 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1035 -1.62 0.96 12 0.05 -1342.00 2264.00 5500 20240409 -60.36 1757 20250409 24.08 3350 -34.93 20250221 1757 24.08 20250409 5410 -59.70 20240430 1757 24.08 20250409 0.05 Y 217820 500 237 억 776864 N N 363 N 00 N
7 20250421 110938 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 30 2 1.39 44513875 20502 34.19 2165 2200 2140 2810 1520 2165 2171.20 1.64 0 -2443 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1042 -1.64 0.97 12 0.04 -1342.00 2264.00 5500 20240409 -60.09 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 776864 N N 363 N 00 N
8 20250421 100933 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 -5 5 -0.23 23734150 11001 18.34 2165 2175 2140 2810 1520 2165 2157.45 1.64 0 3907 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1025 -1.61 0.95 12 0.02 -1342.00 2264.00 5500 20240409 -60.73 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 776864 N N 363 N 00 N
9 20250421 091005 57 100.00 KOSDAQ 기계·장비 N N N N N 2155 -10 5 -0.46 3159365 1468 2.45 2165 2165 2140 2810 1520 2165 2152.16 1.64 0 -65 2238 2201 2143 2106 2048 2172 2077 237 645 500 1470 5 1 47454559 1023 -1.61 0.95 12 0.00 -1342.00 2264.00 5500 20240409 -60.82 1757 20250409 22.65 3350 -35.67 20250221 1757 22.65 20250409 5410 -60.17 20240430 1757 22.65 20250409 0.05 Y 217820 500 237 억 776864 N N 363 N 00 N
10 20250418 160924 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 20 2 0.93 128105422 59961 243.58 2180 2180 2085 2785 1505 2145 2136.48 1.60 0 17242 2198 2171 2133 2106 2068 2185 2120 237 640 500 1450 5 1 47454559 1027 -1.61 0.96 12 0.13 -1342.00 2264.00 5640 20240408 -61.61 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 760563 N N 363 N 00 N
11 20250418 150935 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 20 2 0.93 124890837 58476 237.54 2180 2180 2085 2785 1505 2145 2135.76 1.60 0 17192 2198 2171 2133 2106 2068 2185 2120 237 640 500 1450 5 1 47454559 1027 -1.61 0.96 12 0.12 -1342.00 2264.00 5640 20240408 -61.61 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 760563 N N 140 N 00 N
12 20250418 140939 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 5 2 0.23 108785187 51013 207.23 2180 2180 2085 2785 1505 2145 2132.50 1.60 0 12313 2198 2171 2133 2106 2068 2185 2120 237 640 500 1450 5 1 47454559 1020 -1.60 0.95 12 0.11 -1342.00 2264.00 5640 20240408 -61.88 1757 20250409 22.37 3350 -35.82 20250221 1757 22.37 20250409 5410 -60.26 20240430 1757 22.37 20250409 0.05 Y 217820 500 237 억 760563 N N 140 N 00 N