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
083500/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
20250421,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,190,2,2.08,188536085,20464,79.12,9190,9360,9100,11880,6400,9140,9212.94,9.29,0,2456,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,800,5.72,0.96,12,0.24,1632.00,9755.00,16410,20240701,-43.14,6850,20241209,36.20,12400,-24.76,20250207,7800,19.62,20250102,16410,-43.14,20240701,6850,36.20,20241209,4.84,Y,083500,500,42 억,,796931,N,N,82,N,00,N
20250421,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,60,2,0.66,163073905,17723,68.53,9190,9360,9100,11880,6400,9140,9201.26,9.29,0,2242,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,789,5.64,0.94,12,0.21,1632.00,9755.00,16410,20240701,-43.94,6850,20241209,34.31,12400,-25.81,20250207,7800,17.95,20250102,16410,-43.94,20240701,6850,34.31,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250421,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,60,2,0.66,127861365,13895,53.73,9190,9360,9100,11880,6400,9140,9201.97,9.29,0,1944,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,789,5.64,0.94,12,0.16,1632.00,9755.00,16410,20240701,-43.94,6850,20241209,34.31,12400,-25.81,20250207,7800,17.95,20250102,16410,-43.94,20240701,6850,34.31,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250421,130646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,20,2,0.22,109484215,11900,46.01,9190,9360,9100,11880,6400,9140,9200.35,9.29,0,2300,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,786,5.61,0.94,12,0.14,1632.00,9755.00,16410,20240701,-44.18,6850,20241209,33.72,12400,-26.13,20250207,7800,17.44,20250102,16410,-44.18,20240701,6850,33.72,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250421,120646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,0,3,0.00,92544585,10053,38.87,9190,9360,9100,11880,6400,9140,9205.67,9.29,0,2016,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,784,5.60,0.94,12,0.12,1632.00,9755.00,16410,20240701,-44.30,6850,20241209,33.43,12400,-26.29,20250207,7800,17.18,20250102,16410,-44.30,20240701,6850,33.43,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250421,110646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,40,2,0.44,63984375,6935,26.81,9190,9360,9100,11880,6400,9140,9226.30,9.29,0,-329,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,787,5.62,0.94,12,0.08,1632.00,9755.00,16410,20240701,-44.06,6850,20241209,34.01,12400,-25.97,20250207,7800,17.69,20250102,16410,-44.06,20240701,6850,34.01,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250421,100641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,120,2,1.31,33868790,3656,14.14,9190,9360,9140,11880,6400,9140,9263.89,9.29,0,-788,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,794,5.67,0.95,12,0.04,1632.00,9755.00,16410,20240701,-43.57,6850,20241209,35.18,12400,-25.32,20250207,7800,18.72,20250102,16410,-43.57,20240701,6850,35.18,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250421,090702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,50,2,0.55,6190120,676,2.61,9190,9190,9140,11880,6400,9140,9156.98,9.29,0,-511,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,788,5.63,0.94,12,0.01,1632.00,9755.00,16410,20240701,-44.00,6850,20241209,34.16,12400,-25.89,20250207,7800,17.82,20250102,16410,-44.00,20240701,6850,34.16,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250418,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,40,2,0.44,235412600,25860,109.03,9040,9260,9000,11830,6370,9100,9103.35,9.20,0,5910,9413,9256,9093,8936,8773,9335,9015,43,2730,500,5460,10,1,8575722,784,5.60,0.94,12,0.30,1632.00,9755.00,17260,20240408,-47.05,6850,20241209,33.43,12400,-26.29,20250207,7800,17.18,20250102,16410,-44.30,20240701,6850,33.43,20241209,4.91,Y,083500,500,42 억,,788642,N,N,0,N,00,N
20250418,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,30,2,0.33,224252510,24637,103.87,9040,9260,9000,11830,6370,9100,9102.27,9.20,0,5063,9413,9256,9093,8936,8773,9335,9015,43,2730,500,5460,10,1,8575722,783,5.59,0.94,12,0.29,1632.00,9755.00,17260,20240408,-47.10,6850,20241209,33.28,12400,-26.37,20250207,7800,17.05,20250102,16410,-44.36,20240701,6850,33.28,20241209,4.91,Y,083500,500,42 억,,788642,N,N,0,N,00,N
20250418,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,10,2,0.11,190397720,20923,88.22,9040,9260,9000,11830,6370,9100,9099.92,9.20,0,3332,9413,9256,9093,8936,8773,9335,9015,43,2730,500,5460,10,1,8575722,781,5.58,0.93,12,0.24,1632.00,9755.00,17260,20240408,-47.22,6850,20241209,32.99,12400,-26.53,20250207,7800,16.79,20250102,16410,-44.49,20240701,6850,32.99,20241209,4.91,Y,083500,500,42 억,,788642,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 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 190 2 2.08 188536085 20464 79.12 9190 9360 9100 11880 6400 9140 9212.94 9.29 0 2456 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 800 5.72 0.96 12 0.24 1632.00 9755.00 16410 20240701 -43.14 6850 20241209 36.20 12400 -24.76 20250207 7800 19.62 20250102 16410 -43.14 20240701 6850 36.20 20241209 4.84 Y 083500 500 42 억 796931 N N 82 N 00 N
3 20250421 150647 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 60 2 0.66 163073905 17723 68.53 9190 9360 9100 11880 6400 9140 9201.26 9.29 0 2242 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 789 5.64 0.94 12 0.21 1632.00 9755.00 16410 20240701 -43.94 6850 20241209 34.31 12400 -25.81 20250207 7800 17.95 20250102 16410 -43.94 20240701 6850 34.31 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
4 20250421 140647 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 60 2 0.66 127861365 13895 53.73 9190 9360 9100 11880 6400 9140 9201.97 9.29 0 1944 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 789 5.64 0.94 12 0.16 1632.00 9755.00 16410 20240701 -43.94 6850 20241209 34.31 12400 -25.81 20250207 7800 17.95 20250102 16410 -43.94 20240701 6850 34.31 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
5 20250421 130646 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 20 2 0.22 109484215 11900 46.01 9190 9360 9100 11880 6400 9140 9200.35 9.29 0 2300 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 786 5.61 0.94 12 0.14 1632.00 9755.00 16410 20240701 -44.18 6850 20241209 33.72 12400 -26.13 20250207 7800 17.44 20250102 16410 -44.18 20240701 6850 33.72 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
6 20250421 120646 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 0 3 0.00 92544585 10053 38.87 9190 9360 9100 11880 6400 9140 9205.67 9.29 0 2016 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 784 5.60 0.94 12 0.12 1632.00 9755.00 16410 20240701 -44.30 6850 20241209 33.43 12400 -26.29 20250207 7800 17.18 20250102 16410 -44.30 20240701 6850 33.43 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
7 20250421 110646 57 100.00 KOSDAQ 기계·장비 N N N N N 9180 40 2 0.44 63984375 6935 26.81 9190 9360 9100 11880 6400 9140 9226.30 9.29 0 -329 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 787 5.62 0.94 12 0.08 1632.00 9755.00 16410 20240701 -44.06 6850 20241209 34.01 12400 -25.97 20250207 7800 17.69 20250102 16410 -44.06 20240701 6850 34.01 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
8 20250421 100641 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 120 2 1.31 33868790 3656 14.14 9190 9360 9140 11880 6400 9140 9263.89 9.29 0 -788 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 794 5.67 0.95 12 0.04 1632.00 9755.00 16410 20240701 -43.57 6850 20241209 35.18 12400 -25.32 20250207 7800 18.72 20250102 16410 -43.57 20240701 6850 35.18 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
9 20250421 090702 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 50 2 0.55 6190120 676 2.61 9190 9190 9140 11880 6400 9140 9156.98 9.29 0 -511 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 788 5.63 0.94 12 0.01 1632.00 9755.00 16410 20240701 -44.00 6850 20241209 34.16 12400 -25.89 20250207 7800 17.82 20250102 16410 -44.00 20240701 6850 34.16 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
10 20250418 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 40 2 0.44 235412600 25860 109.03 9040 9260 9000 11830 6370 9100 9103.35 9.20 0 5910 9413 9256 9093 8936 8773 9335 9015 43 2730 500 5460 10 1 8575722 784 5.60 0.94 12 0.30 1632.00 9755.00 17260 20240408 -47.05 6850 20241209 33.43 12400 -26.29 20250207 7800 17.18 20250102 16410 -44.30 20240701 6850 33.43 20241209 4.91 Y 083500 500 42 억 788642 N N 0 N 00 N
11 20250418 150642 57 100.00 KOSDAQ 기계·장비 N N N N N 9130 30 2 0.33 224252510 24637 103.87 9040 9260 9000 11830 6370 9100 9102.27 9.20 0 5063 9413 9256 9093 8936 8773 9335 9015 43 2730 500 5460 10 1 8575722 783 5.59 0.94 12 0.29 1632.00 9755.00 17260 20240408 -47.10 6850 20241209 33.28 12400 -26.37 20250207 7800 17.05 20250102 16410 -44.36 20240701 6850 33.28 20241209 4.91 Y 083500 500 42 억 788642 N N 0 N 00 N
12 20250418 140645 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 10 2 0.11 190397720 20923 88.22 9040 9260 9000 11830 6370 9100 9099.92 9.20 0 3332 9413 9256 9093 8936 8773 9335 9015 43 2730 500 5460 10 1 8575722 781 5.58 0.93 12 0.24 1632.00 9755.00 17260 20240408 -47.22 6850 20241209 32.99 12400 -26.53 20250207 7800 16.79 20250102 16410 -44.49 20240701 6850 32.99 20241209 4.91 Y 083500 500 42 억 788642 N N 0 N 00 N