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
065130/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
20250421,160548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,15,2,0.36,22253090,5368,114.95,4155,4170,4135,5380,2900,4140,4145.51,3.61,0,443,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,679,-56.92,0.33,12,0.03,-73.00,12661.00,7190,20240502,-42.21,3720,20241210,11.69,6100,-31.89,20250106,3850,7.92,20250409,7190,-42.21,20240502,3720,11.69,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250421,150558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,10,2,0.24,18444590,4450,95.29,4155,4170,4135,5380,2900,4140,4144.85,3.61,0,100,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,678,-56.85,0.33,12,0.03,-73.00,12661.00,7190,20240502,-42.28,3720,20241210,11.56,6100,-31.97,20250106,3850,7.79,20250409,7190,-42.28,20240502,3720,11.56,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250421,140558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,5,2,0.12,13353295,3223,69.01,4155,4170,4135,5380,2900,4140,4143.13,3.61,0,-72,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,677,-56.78,0.33,12,0.02,-73.00,12661.00,7190,20240502,-42.35,3720,20241210,11.42,6100,-32.05,20250106,3850,7.66,20250409,7190,-42.35,20240502,3720,11.42,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250421,130558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,0,3,0.00,12922545,3119,66.79,4155,4170,4135,5380,2900,4140,4143.17,3.61,0,-143,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,676,-56.71,0.33,12,0.02,-73.00,12661.00,7190,20240502,-42.42,3720,20241210,11.29,6100,-32.13,20250106,3850,7.53,20250409,7190,-42.42,20240502,3720,11.29,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250421,120557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,0,3,0.00,8600545,2075,44.43,4155,4170,4135,5380,2900,4140,4144.84,3.61,0,-175,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,676,-56.71,0.33,12,0.01,-73.00,12661.00,7190,20240502,-42.42,3720,20241210,11.29,6100,-32.13,20250106,3850,7.53,20250409,7190,-42.42,20240502,3720,11.29,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250421,110558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,5,2,0.12,4867620,1173,25.12,4155,4170,4135,5380,2900,4140,4149.72,3.61,0,-258,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,677,-56.78,0.33,12,0.01,-73.00,12661.00,7190,20240502,-42.35,3720,20241210,11.42,6100,-32.05,20250106,3850,7.66,20250409,7190,-42.35,20240502,3720,11.42,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250421,100553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,20,2,0.48,2094555,504,10.79,4155,4170,4135,5380,2900,4140,4155.86,3.61,0,-98,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,679,-56.99,0.33,12,0.00,-73.00,12661.00,7190,20240502,-42.14,3720,20241210,11.83,6100,-31.80,20250106,3850,8.05,20250409,7190,-42.14,20240502,3720,11.83,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250421,090612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,5,2,0.12,298385,72,1.54,4155,4155,4135,5380,2900,4140,4144.24,3.61,0,-60,4200,4170,4110,4080,4020,4185,4095,89,1240,500,2980,5,1,16330482,677,-56.78,0.33,12,0.00,-73.00,12661.00,7190,20240502,-42.35,3720,20241210,11.42,6100,-32.05,20250106,3850,7.66,20250409,7190,-42.35,20240502,3720,11.42,20241210,0.55,Y,065130,500,89 억,,589092,N,N,0,N,00,N
20250418,160548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,50,2,1.22,19115080,4668,95.77,4075,4140,4050,5310,2865,4090,4094.92,3.42,0,756,4156,4122,4071,4037,3986,4140,4055,89,1220,500,2940,5,1,17189982,712,-56.71,0.33,12,0.03,-73.00,12661.00,7190,20240408,-42.42,3720,20241210,11.29,6100,-32.13,20250106,3850,7.53,20250409,7190,-42.42,20240502,3720,11.29,20241210,0.56,Y,065130,500,89 억,,588306,N,N,0,N,00,N
20250418,150555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,50,2,1.22,17605495,4303,88.28,4075,4140,4050,5310,2865,4090,4091.45,3.42,0,573,4156,4122,4071,4037,3986,4140,4055,89,1220,500,2940,5,1,17189982,712,-56.71,0.33,12,0.03,-73.00,12661.00,7190,20240408,-42.42,3720,20241210,11.29,6100,-32.13,20250106,3850,7.53,20250409,7190,-42.42,20240502,3720,11.29,20241210,0.56,Y,065130,500,89 억,,588306,N,N,0,N,00,N
20250418,140558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,10,2,0.24,14716585,3601,73.88,4075,4105,4050,5310,2865,4090,4086.81,3.42,0,202,4156,4122,4071,4037,3986,4140,4055,89,1220,500,2940,5,1,17189982,705,-56.16,0.32,12,0.02,-73.00,12661.00,7190,20240408,-42.98,3720,20241210,10.22,6100,-32.79,20250106,3850,6.49,20250409,7190,-42.98,20240502,3720,10.22,20241210,0.56,Y,065130,500,89 억,,588306,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 20250421 160548 57 100.00 KOSDAQ 기계·장비 N N N N N 4155 15 2 0.36 22253090 5368 114.95 4155 4170 4135 5380 2900 4140 4145.51 3.61 0 443 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 679 -56.92 0.33 12 0.03 -73.00 12661.00 7190 20240502 -42.21 3720 20241210 11.69 6100 -31.89 20250106 3850 7.92 20250409 7190 -42.21 20240502 3720 11.69 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
3 20250421 150558 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 10 2 0.24 18444590 4450 95.29 4155 4170 4135 5380 2900 4140 4144.85 3.61 0 100 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 678 -56.85 0.33 12 0.03 -73.00 12661.00 7190 20240502 -42.28 3720 20241210 11.56 6100 -31.97 20250106 3850 7.79 20250409 7190 -42.28 20240502 3720 11.56 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
4 20250421 140558 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 5 2 0.12 13353295 3223 69.01 4155 4170 4135 5380 2900 4140 4143.13 3.61 0 -72 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 677 -56.78 0.33 12 0.02 -73.00 12661.00 7190 20240502 -42.35 3720 20241210 11.42 6100 -32.05 20250106 3850 7.66 20250409 7190 -42.35 20240502 3720 11.42 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
5 20250421 130558 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 0 3 0.00 12922545 3119 66.79 4155 4170 4135 5380 2900 4140 4143.17 3.61 0 -143 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 676 -56.71 0.33 12 0.02 -73.00 12661.00 7190 20240502 -42.42 3720 20241210 11.29 6100 -32.13 20250106 3850 7.53 20250409 7190 -42.42 20240502 3720 11.29 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
6 20250421 120557 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 0 3 0.00 8600545 2075 44.43 4155 4170 4135 5380 2900 4140 4144.84 3.61 0 -175 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 676 -56.71 0.33 12 0.01 -73.00 12661.00 7190 20240502 -42.42 3720 20241210 11.29 6100 -32.13 20250106 3850 7.53 20250409 7190 -42.42 20240502 3720 11.29 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
7 20250421 110558 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 5 2 0.12 4867620 1173 25.12 4155 4170 4135 5380 2900 4140 4149.72 3.61 0 -258 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 677 -56.78 0.33 12 0.01 -73.00 12661.00 7190 20240502 -42.35 3720 20241210 11.42 6100 -32.05 20250106 3850 7.66 20250409 7190 -42.35 20240502 3720 11.42 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
8 20250421 100553 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 20 2 0.48 2094555 504 10.79 4155 4170 4135 5380 2900 4140 4155.86 3.61 0 -98 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 679 -56.99 0.33 12 0.00 -73.00 12661.00 7190 20240502 -42.14 3720 20241210 11.83 6100 -31.80 20250106 3850 8.05 20250409 7190 -42.14 20240502 3720 11.83 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
9 20250421 090612 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 5 2 0.12 298385 72 1.54 4155 4155 4135 5380 2900 4140 4144.24 3.61 0 -60 4200 4170 4110 4080 4020 4185 4095 89 1240 500 2980 5 1 16330482 677 -56.78 0.33 12 0.00 -73.00 12661.00 7190 20240502 -42.35 3720 20241210 11.42 6100 -32.05 20250106 3850 7.66 20250409 7190 -42.35 20240502 3720 11.42 20241210 0.55 Y 065130 500 89 억 589092 N N 0 N 00 N
10 20250418 160548 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 50 2 1.22 19115080 4668 95.77 4075 4140 4050 5310 2865 4090 4094.92 3.42 0 756 4156 4122 4071 4037 3986 4140 4055 89 1220 500 2940 5 1 17189982 712 -56.71 0.33 12 0.03 -73.00 12661.00 7190 20240408 -42.42 3720 20241210 11.29 6100 -32.13 20250106 3850 7.53 20250409 7190 -42.42 20240502 3720 11.29 20241210 0.56 Y 065130 500 89 억 588306 N N 0 N 00 N
11 20250418 150555 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 50 2 1.22 17605495 4303 88.28 4075 4140 4050 5310 2865 4090 4091.45 3.42 0 573 4156 4122 4071 4037 3986 4140 4055 89 1220 500 2940 5 1 17189982 712 -56.71 0.33 12 0.03 -73.00 12661.00 7190 20240408 -42.42 3720 20241210 11.29 6100 -32.13 20250106 3850 7.53 20250409 7190 -42.42 20240502 3720 11.29 20241210 0.56 Y 065130 500 89 억 588306 N N 0 N 00 N
12 20250418 140558 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 10 2 0.24 14716585 3601 73.88 4075 4105 4050 5310 2865 4090 4086.81 3.42 0 202 4156 4122 4071 4037 3986 4140 4055 89 1220 500 2940 5 1 17189982 705 -56.16 0.32 12 0.02 -73.00 12661.00 7190 20240408 -42.98 3720 20241210 10.22 6100 -32.79 20250106 3850 6.49 20250409 7190 -42.98 20240502 3720 10.22 20241210 0.56 Y 065130 500 89 억 588306 N N 0 N 00 N