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
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
20250414,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,95,2,4.61,169992052,80119,171.64,2060,2155,2055,2675,1445,2060,2121.68,1.52,0,24622,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,1023,-1.61,0.95,12,0.17,-1342.00,2264.00,5980,20240402,-63.96,1757,20250409,22.65,3350,-35.67,20250221,1757,22.65,20250409,5410,-60.17,20240430,1757,22.65,20250409,0.05,Y,217820,500,237 억,,719331,N,N,745,N,00,N
20250414,150931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,80,2,3.88,158635287,74830,160.31,2060,2150,2055,2675,1445,2060,2119.94,1.52,0,22045,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,1016,-1.59,0.95,12,0.16,-1342.00,2264.00,5980,20240402,-64.21,1757,20250409,21.80,3350,-36.12,20250221,1757,21.80,20250409,5410,-60.44,20240430,1757,21.80,20250409,0.05,Y,217820,500,237 억,,719331,N,N,462,N,00,N
20250414,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,70,2,3.40,139244092,65759,140.88,2060,2150,2055,2675,1445,2060,2117.49,1.52,0,13666,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,1011,-1.59,0.94,12,0.14,-1342.00,2264.00,5980,20240402,-64.38,1757,20250409,21.23,3350,-36.42,20250221,1757,21.23,20250409,5410,-60.63,20240430,1757,21.23,20250409,0.05,Y,217820,500,237 억,,719331,N,N,462,N,00,N
20250414,130927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,85,2,4.13,124896160,59003,126.40,2060,2150,2055,2675,1445,2060,2116.78,1.52,0,13392,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,1018,-1.60,0.95,12,0.12,-1342.00,2264.00,5980,20240402,-64.13,1757,20250409,22.08,3350,-35.97,20250221,1757,22.08,20250409,5410,-60.35,20240430,1757,22.08,20250409,0.05,Y,217820,500,237 억,,719331,N,N,462,N,00,N
20250414,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,70,2,3.40,107942420,51059,109.39,2060,2145,2055,2675,1445,2060,2114.07,1.52,0,12086,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,1011,-1.59,0.94,12,0.11,-1342.00,2264.00,5980,20240402,-64.38,1757,20250409,21.23,3350,-36.42,20250221,1757,21.23,20250409,5410,-60.63,20240430,1757,21.23,20250409,0.05,Y,217820,500,237 억,,719331,N,N,462,N,00,N
20250414,110925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,65,2,3.16,68147230,32394,69.40,2060,2130,2055,2675,1445,2060,2103.70,1.52,0,5108,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,1008,-1.58,0.94,12,0.07,-1342.00,2264.00,5980,20240402,-64.46,1757,20250409,20.94,3350,-36.57,20250221,1757,20.94,20250409,5410,-60.72,20240430,1757,20.94,20250409,0.05,Y,217820,500,237 억,,719331,N,N,462,N,00,N
20250414,100927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,30,2,1.46,60299775,28674,61.43,2060,2130,2055,2675,1445,2060,2102.94,1.52,0,5244,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,992,-1.56,0.92,12,0.06,-1342.00,2264.00,5980,20240402,-65.05,1757,20250409,18.95,3350,-37.61,20250221,1757,18.95,20250409,5410,-61.37,20240430,1757,18.95,20250409,0.05,Y,217820,500,237 억,,719331,N,N,462,N,00,N
20250414,090928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,40,2,1.94,16185055,7752,16.61,2060,2115,2055,2675,1445,2060,2087.86,1.52,0,395,2126,2092,2036,2002,1946,2110,2020,237,615,500,1400,5,1,47454559,997,-1.56,0.93,12,0.02,-1342.00,2264.00,5980,20240402,-64.88,1757,20250409,19.52,3350,-37.31,20250221,1757,19.52,20250409,5410,-61.18,20240430,1757,19.52,20250409,0.05,Y,217820,500,237 억,,719331,N,N,462,N,00,N
20250411,160918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,30,2,1.48,94915523,46667,15.28,2000,2070,1980,2635,1425,2030,2033.83,1.48,0,17310,2243,2136,2013,1906,1783,2190,1960,237,605,500,1380,5,1,47454559,978,-1.54,0.91,12,0.10,-1342.00,2264.00,5980,20240402,-65.55,1757,20250409,17.25,3350,-38.51,20250221,1757,17.25,20250409,5410,-61.92,20240430,1757,17.25,20250409,0.06,Y,217820,500,237 억,,702021,N,N,462,N,00,N
20250411,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,35,2,1.72,89315673,43952,14.39,2000,2070,1980,2635,1425,2030,2032.13,1.48,0,17559,2243,2136,2013,1906,1783,2190,1960,237,605,500,1380,5,1,47454559,980,-1.54,0.91,12,0.09,-1342.00,2264.00,5980,20240402,-65.47,1757,20250409,17.53,3350,-38.36,20250221,1757,17.53,20250409,5410,-61.83,20240430,1757,17.53,20250409,0.06,Y,217820,500,237 억,,702021,N,N,2888,N,00,N
20250411,140925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,40,2,1.97,79305253,39098,12.80,2000,2070,1980,2635,1425,2030,2028.36,1.48,0,15940,2243,2136,2013,1906,1783,2190,1960,237,605,500,1380,5,1,47454559,982,-1.54,0.91,12,0.08,-1342.00,2264.00,5980,20240402,-65.38,1757,20250409,17.81,3350,-38.21,20250221,1757,17.81,20250409,5410,-61.74,20240430,1757,17.81,20250409,0.06,Y,217820,500,237 억,,702021,N,N,2888,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 160922 57 100.00 KOSDAQ 기계·장비 N N N N N 2155 95 2 4.61 169992052 80119 171.64 2060 2155 2055 2675 1445 2060 2121.68 1.52 0 24622 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 1023 -1.61 0.95 12 0.17 -1342.00 2264.00 5980 20240402 -63.96 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 719331 N N 745 N 00 N
3 20250414 150931 57 100.00 KOSDAQ 기계·장비 N N N N N 2140 80 2 3.88 158635287 74830 160.31 2060 2150 2055 2675 1445 2060 2119.94 1.52 0 22045 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 1016 -1.59 0.95 12 0.16 -1342.00 2264.00 5980 20240402 -64.21 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 719331 N N 462 N 00 N
4 20250414 140929 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 70 2 3.40 139244092 65759 140.88 2060 2150 2055 2675 1445 2060 2117.49 1.52 0 13666 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 1011 -1.59 0.94 12 0.14 -1342.00 2264.00 5980 20240402 -64.38 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 719331 N N 462 N 00 N
5 20250414 130927 57 100.00 KOSDAQ 기계·장비 N N N N N 2145 85 2 4.13 124896160 59003 126.40 2060 2150 2055 2675 1445 2060 2116.78 1.52 0 13392 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 1018 -1.60 0.95 12 0.12 -1342.00 2264.00 5980 20240402 -64.13 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 719331 N N 462 N 00 N
6 20250414 120929 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 70 2 3.40 107942420 51059 109.39 2060 2145 2055 2675 1445 2060 2114.07 1.52 0 12086 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 1011 -1.59 0.94 12 0.11 -1342.00 2264.00 5980 20240402 -64.38 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 719331 N N 462 N 00 N
7 20250414 110925 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 65 2 3.16 68147230 32394 69.40 2060 2130 2055 2675 1445 2060 2103.70 1.52 0 5108 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 1008 -1.58 0.94 12 0.07 -1342.00 2264.00 5980 20240402 -64.46 1757 20250409 20.94 3350 -36.57 20250221 1757 20.94 20250409 5410 -60.72 20240430 1757 20.94 20250409 0.05 Y 217820 500 237 억 719331 N N 462 N 00 N
8 20250414 100927 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 30 2 1.46 60299775 28674 61.43 2060 2130 2055 2675 1445 2060 2102.94 1.52 0 5244 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 992 -1.56 0.92 12 0.06 -1342.00 2264.00 5980 20240402 -65.05 1757 20250409 18.95 3350 -37.61 20250221 1757 18.95 20250409 5410 -61.37 20240430 1757 18.95 20250409 0.05 Y 217820 500 237 억 719331 N N 462 N 00 N
9 20250414 090928 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 40 2 1.94 16185055 7752 16.61 2060 2115 2055 2675 1445 2060 2087.86 1.52 0 395 2126 2092 2036 2002 1946 2110 2020 237 615 500 1400 5 1 47454559 997 -1.56 0.93 12 0.02 -1342.00 2264.00 5980 20240402 -64.88 1757 20250409 19.52 3350 -37.31 20250221 1757 19.52 20250409 5410 -61.18 20240430 1757 19.52 20250409 0.05 Y 217820 500 237 억 719331 N N 462 N 00 N
10 20250411 160918 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 30 2 1.48 94915523 46667 15.28 2000 2070 1980 2635 1425 2030 2033.83 1.48 0 17310 2243 2136 2013 1906 1783 2190 1960 237 605 500 1380 5 1 47454559 978 -1.54 0.91 12 0.10 -1342.00 2264.00 5980 20240402 -65.55 1757 20250409 17.25 3350 -38.51 20250221 1757 17.25 20250409 5410 -61.92 20240430 1757 17.25 20250409 0.06 Y 217820 500 237 억 702021 N N 462 N 00 N
11 20250411 150926 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 35 2 1.72 89315673 43952 14.39 2000 2070 1980 2635 1425 2030 2032.13 1.48 0 17559 2243 2136 2013 1906 1783 2190 1960 237 605 500 1380 5 1 47454559 980 -1.54 0.91 12 0.09 -1342.00 2264.00 5980 20240402 -65.47 1757 20250409 17.53 3350 -38.36 20250221 1757 17.53 20250409 5410 -61.83 20240430 1757 17.53 20250409 0.06 Y 217820 500 237 억 702021 N N 2888 N 00 N
12 20250411 140925 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 40 2 1.97 79305253 39098 12.80 2000 2070 1980 2635 1425 2030 2028.36 1.48 0 15940 2243 2136 2013 1906 1783 2190 1960 237 605 500 1380 5 1 47454559 982 -1.54 0.91 12 0.08 -1342.00 2264.00 5980 20240402 -65.38 1757 20250409 17.81 3350 -38.21 20250221 1757 17.81 20250409 5410 -61.74 20240430 1757 17.81 20250409 0.06 Y 217820 500 237 억 702021 N N 2888 N 00 N