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
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
20250414,160921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1579,47,2,3.07,73805011,46939,220.66,1532,1600,1520,1991,1073,1532,1572.36,1.22,0,4656,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,502,11.04,0.85,12,0.15,143.00,1854.00,3195,20240516,-50.58,1282,20241210,23.17,1992,-20.73,20250210,1430,10.42,20250409,3195,-50.58,20240516,1282,23.17,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250414,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1578,46,2,3.00,66313734,42194,198.35,1532,1600,1520,1991,1073,1532,1571.64,1.22,0,4580,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,502,11.03,0.85,12,0.13,143.00,1854.00,3195,20240516,-50.61,1282,20241210,23.09,1992,-20.78,20250210,1430,10.35,20250409,3195,-50.61,20240516,1282,23.09,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250414,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1577,45,2,2.94,61292641,39002,183.35,1532,1600,1520,1991,1073,1532,1571.53,1.22,0,3999,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,502,11.03,0.85,12,0.12,143.00,1854.00,3195,20240516,-50.64,1282,20241210,23.01,1992,-20.83,20250210,1430,10.28,20250409,3195,-50.64,20240516,1282,23.01,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250414,130926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1580,48,2,3.13,59817520,38065,178.94,1532,1600,1520,1991,1073,1532,1571.46,1.22,0,3747,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,503,11.05,0.85,12,0.12,143.00,1854.00,3195,20240516,-50.55,1282,20241210,23.24,1992,-20.68,20250210,1430,10.49,20250409,3195,-50.55,20240516,1282,23.24,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250414,120928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1578,46,2,3.00,57153850,36376,171.00,1532,1600,1520,1991,1073,1532,1571.20,1.22,0,3364,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,502,11.03,0.85,12,0.11,143.00,1854.00,3195,20240516,-50.61,1282,20241210,23.09,1992,-20.78,20250210,1430,10.35,20250409,3195,-50.61,20240516,1282,23.09,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250414,110924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1594,62,2,4.05,43547773,27737,130.39,1532,1600,1520,1991,1073,1532,1570.02,1.22,0,3258,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,507,11.15,0.86,12,0.09,143.00,1854.00,3195,20240516,-50.11,1282,20241210,24.34,1992,-19.98,20250210,1430,11.47,20250409,3195,-50.11,20240516,1282,24.34,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250414,100926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1548,16,2,1.04,7128259,4642,21.82,1532,1554,1520,1991,1073,1532,1535.60,1.22,0,370,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,492,10.83,0.83,12,0.01,143.00,1854.00,3195,20240516,-51.55,1282,20241210,20.75,1992,-22.29,20250210,1430,8.25,20250409,3195,-51.55,20240516,1282,20.75,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250414,090927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1549,17,2,1.11,4848173,3169,14.90,1532,1549,1520,1991,1073,1532,1529.87,1.22,0,847,1552,1542,1524,1514,1496,1547,1519,32,459,100,1010,1,1,31812000,493,10.83,0.84,12,0.01,143.00,1854.00,3195,20240516,-51.52,1282,20241210,20.83,1992,-22.24,20250210,1430,8.32,20250409,3195,-51.52,20240516,1282,20.83,20241210,1.67,Y,217500,100,31 억,,389060,N,N,0,N,00,N
20250411,160917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1532,5,2,0.33,32271970,21212,51.26,1527,1534,1506,1985,1069,1527,1521.30,1.22,0,1453,1555,1541,1520,1506,1485,1530,1495,32,458,100,1000,1,1,31812000,487,10.71,0.83,12,0.07,143.00,1854.00,3195,20240516,-52.05,1282,20241210,19.50,1992,-23.09,20250210,1430,7.13,20250409,3195,-52.05,20240516,1282,19.50,20241210,1.68,Y,217500,100,31 억,,387583,N,N,0,N,00,N
20250411,150925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1531,4,2,0.26,30913782,20325,49.11,1527,1534,1506,1985,1069,1527,1520.97,1.22,0,1525,1555,1541,1520,1506,1485,1530,1495,32,458,100,1000,1,1,31812000,487,10.71,0.83,12,0.06,143.00,1854.00,3195,20240516,-52.08,1282,20241210,19.42,1992,-23.14,20250210,1430,7.06,20250409,3195,-52.08,20240516,1282,19.42,20241210,1.68,Y,217500,100,31 억,,387583,N,N,0,N,00,N
20250411,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1520,-7,5,-0.46,23484937,15439,37.31,1527,1534,1506,1985,1069,1527,1521.14,1.22,0,918,1555,1541,1520,1506,1485,1530,1495,32,458,100,1000,1,1,31812000,484,10.63,0.82,12,0.05,143.00,1854.00,3195,20240516,-52.43,1282,20241210,18.56,1992,-23.69,20250210,1430,6.29,20250409,3195,-52.43,20240516,1282,18.56,20241210,1.68,Y,217500,100,31 억,,387583,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 20250414 160921 57 100.00 KOSDAQ 기계·장비 N N N N N 1579 47 2 3.07 73805011 46939 220.66 1532 1600 1520 1991 1073 1532 1572.36 1.22 0 4656 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 502 11.04 0.85 12 0.15 143.00 1854.00 3195 20240516 -50.58 1282 20241210 23.17 1992 -20.73 20250210 1430 10.42 20250409 3195 -50.58 20240516 1282 23.17 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
3 20250414 150930 57 100.00 KOSDAQ 기계·장비 N N N N N 1578 46 2 3.00 66313734 42194 198.35 1532 1600 1520 1991 1073 1532 1571.64 1.22 0 4580 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 502 11.03 0.85 12 0.13 143.00 1854.00 3195 20240516 -50.61 1282 20241210 23.09 1992 -20.78 20250210 1430 10.35 20250409 3195 -50.61 20240516 1282 23.09 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
4 20250414 140929 57 100.00 KOSDAQ 기계·장비 N N N N N 1577 45 2 2.94 61292641 39002 183.35 1532 1600 1520 1991 1073 1532 1571.53 1.22 0 3999 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 502 11.03 0.85 12 0.12 143.00 1854.00 3195 20240516 -50.64 1282 20241210 23.01 1992 -20.83 20250210 1430 10.28 20250409 3195 -50.64 20240516 1282 23.01 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
5 20250414 130926 57 100.00 KOSDAQ 기계·장비 N N N N N 1580 48 2 3.13 59817520 38065 178.94 1532 1600 1520 1991 1073 1532 1571.46 1.22 0 3747 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 503 11.05 0.85 12 0.12 143.00 1854.00 3195 20240516 -50.55 1282 20241210 23.24 1992 -20.68 20250210 1430 10.49 20250409 3195 -50.55 20240516 1282 23.24 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
6 20250414 120928 57 100.00 KOSDAQ 기계·장비 N N N N N 1578 46 2 3.00 57153850 36376 171.00 1532 1600 1520 1991 1073 1532 1571.20 1.22 0 3364 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 502 11.03 0.85 12 0.11 143.00 1854.00 3195 20240516 -50.61 1282 20241210 23.09 1992 -20.78 20250210 1430 10.35 20250409 3195 -50.61 20240516 1282 23.09 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
7 20250414 110924 57 100.00 KOSDAQ 기계·장비 N N N N N 1594 62 2 4.05 43547773 27737 130.39 1532 1600 1520 1991 1073 1532 1570.02 1.22 0 3258 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 507 11.15 0.86 12 0.09 143.00 1854.00 3195 20240516 -50.11 1282 20241210 24.34 1992 -19.98 20250210 1430 11.47 20250409 3195 -50.11 20240516 1282 24.34 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
8 20250414 100926 57 100.00 KOSDAQ 기계·장비 N N N N N 1548 16 2 1.04 7128259 4642 21.82 1532 1554 1520 1991 1073 1532 1535.60 1.22 0 370 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 492 10.83 0.83 12 0.01 143.00 1854.00 3195 20240516 -51.55 1282 20241210 20.75 1992 -22.29 20250210 1430 8.25 20250409 3195 -51.55 20240516 1282 20.75 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
9 20250414 090927 57 100.00 KOSDAQ 기계·장비 N N N N N 1549 17 2 1.11 4848173 3169 14.90 1532 1549 1520 1991 1073 1532 1529.87 1.22 0 847 1552 1542 1524 1514 1496 1547 1519 32 459 100 1010 1 1 31812000 493 10.83 0.84 12 0.01 143.00 1854.00 3195 20240516 -51.52 1282 20241210 20.83 1992 -22.24 20250210 1430 8.32 20250409 3195 -51.52 20240516 1282 20.83 20241210 1.67 Y 217500 100 31 억 389060 N N 0 N 00 N
10 20250411 160917 57 100.00 KOSDAQ 기계·장비 N N N N N 1532 5 2 0.33 32271970 21212 51.26 1527 1534 1506 1985 1069 1527 1521.30 1.22 0 1453 1555 1541 1520 1506 1485 1530 1495 32 458 100 1000 1 1 31812000 487 10.71 0.83 12 0.07 143.00 1854.00 3195 20240516 -52.05 1282 20241210 19.50 1992 -23.09 20250210 1430 7.13 20250409 3195 -52.05 20240516 1282 19.50 20241210 1.68 Y 217500 100 31 억 387583 N N 0 N 00 N
11 20250411 150925 57 100.00 KOSDAQ 기계·장비 N N N N N 1531 4 2 0.26 30913782 20325 49.11 1527 1534 1506 1985 1069 1527 1520.97 1.22 0 1525 1555 1541 1520 1506 1485 1530 1495 32 458 100 1000 1 1 31812000 487 10.71 0.83 12 0.06 143.00 1854.00 3195 20240516 -52.08 1282 20241210 19.42 1992 -23.14 20250210 1430 7.06 20250409 3195 -52.08 20240516 1282 19.42 20241210 1.68 Y 217500 100 31 억 387583 N N 0 N 00 N
12 20250411 140924 57 100.00 KOSDAQ 기계·장비 N N N N N 1520 -7 5 -0.46 23484937 15439 37.31 1527 1534 1506 1985 1069 1527 1521.14 1.22 0 918 1555 1541 1520 1506 1485 1530 1495 32 458 100 1000 1 1 31812000 484 10.63 0.82 12 0.05 143.00 1854.00 3195 20240516 -52.43 1282 20241210 18.56 1992 -23.69 20250210 1430 6.29 20250409 3195 -52.43 20240516 1282 18.56 20241210 1.68 Y 217500 100 31 억 387583 N N 0 N 00 N