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
340930/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
20250421,161118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1856,18,2,0.98,460284756,242225,138.93,1840,1946,1840,2385,1287,1838,1900.28,0.81,0,15806,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,635,-2.21,1.47,12,0.71,-839.00,1260.00,6000,20240416,-69.07,1030,20241209,80.19,3040,-38.95,20250217,1142,62.52,20250207,5070,-63.39,20240422,1030,80.19,20241209,0.01,Y,340930,500,171 억,,277537,N,N,6290,N,00,N
20250421,151138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1872,34,2,1.85,438414997,230460,132.18,1840,1946,1840,2385,1287,1838,1902.35,0.81,0,18863,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,640,-2.23,1.49,12,0.67,-839.00,1260.00,6000,20240416,-68.80,1030,20241209,81.75,3040,-38.42,20250217,1142,63.92,20250207,5070,-63.08,20240422,1030,81.75,20241209,0.01,Y,340930,500,171 억,,277537,N,N,8170,N,00,N
20250421,141137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1867,29,2,1.58,417549806,219282,125.77,1840,1946,1840,2385,1287,1838,1904.17,0.81,0,21949,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,639,-2.23,1.48,12,0.64,-839.00,1260.00,6000,20240416,-68.88,1030,20241209,81.26,3040,-38.59,20250217,1142,63.49,20250207,5070,-63.18,20240422,1030,81.26,20241209,0.01,Y,340930,500,171 억,,277537,N,N,8170,N,00,N
20250421,131135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1864,26,2,1.41,408954772,214679,123.13,1840,1946,1840,2385,1287,1838,1904.96,0.81,0,23248,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,638,-2.22,1.48,12,0.63,-839.00,1260.00,6000,20240416,-68.93,1030,20241209,80.97,3040,-38.68,20250217,1142,63.22,20250207,5070,-63.23,20240422,1030,80.97,20241209,0.01,Y,340930,500,171 억,,277537,N,N,8170,N,00,N
20250421,121136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1876,38,2,2.07,377047865,197595,113.33,1840,1946,1840,2385,1287,1838,1908.19,0.81,0,26700,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,642,-2.24,1.49,12,0.58,-839.00,1260.00,6000,20240416,-68.73,1030,20241209,82.14,3040,-38.29,20250217,1142,64.27,20250207,5070,-63.00,20240422,1030,82.14,20241209,0.01,Y,340930,500,171 억,,277537,N,N,8170,N,00,N
20250421,111134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1910,72,2,3.92,315720081,165061,94.67,1840,1946,1840,2385,1287,1838,1912.75,0.81,0,19715,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,653,-2.28,1.52,12,0.48,-839.00,1260.00,6000,20240416,-68.17,1030,20241209,85.44,3040,-37.17,20250217,1142,67.25,20250207,5070,-62.33,20240422,1030,85.44,20241209,0.01,Y,340930,500,171 억,,277537,N,N,8170,N,00,N
20250421,101129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1927,89,2,4.84,293315517,153352,87.96,1840,1946,1840,2385,1287,1838,1912.69,0.81,0,23317,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,659,-2.30,1.53,12,0.45,-839.00,1260.00,6000,20240416,-67.88,1030,20241209,87.09,3040,-36.61,20250217,1142,68.74,20250207,5070,-61.99,20240422,1030,87.09,20241209,0.01,Y,340930,500,171 억,,277537,N,N,8170,N,00,N
20250421,091208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1935,97,2,5.28,124316502,65437,37.53,1840,1935,1840,2385,1287,1838,1899.79,0.81,0,20120,1948,1892,1855,1799,1762,1874,1781,171,547,500,1100,1,1,34204450,662,-2.31,1.54,12,0.19,-839.00,1260.00,6000,20240416,-67.75,1030,20241209,87.86,3040,-36.35,20250217,1142,69.44,20250207,5070,-61.83,20240422,1030,87.86,20241209,0.01,Y,340930,500,171 억,,277537,N,N,8170,N,00,N
20250418,161117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1838,-42,5,-2.23,319058128,173951,73.61,1905,1911,1818,2440,1316,1880,1834.18,0.83,0,-5127,1963,1921,1877,1835,1791,1899,1813,171,560,500,1120,1,1,34204450,629,-2.19,1.46,12,0.51,-839.00,1260.00,6000,20240416,-69.37,1030,20241209,78.45,3040,-39.54,20250217,1142,60.95,20250207,5240,-64.92,20240418,1030,78.45,20241209,0.01,Y,340930,500,171 억,,283135,N,N,8170,N,00,N
20250418,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1839,-41,5,-2.18,311948656,170084,71.97,1905,1911,1818,2440,1316,1880,1834.09,0.83,0,-3600,1963,1921,1877,1835,1791,1899,1813,171,560,500,1120,1,1,34204450,629,-2.19,1.46,12,0.50,-839.00,1260.00,6000,20240416,-69.35,1030,20241209,78.54,3040,-39.51,20250217,1142,61.03,20250207,5240,-64.90,20240418,1030,78.54,20241209,0.01,Y,340930,500,171 억,,283135,N,N,32477,N,00,N
20250418,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1840,-40,5,-2.13,282950602,154298,65.29,1905,1911,1818,2440,1316,1880,1833.79,0.83,0,-812,1963,1921,1877,1835,1791,1899,1813,171,560,500,1120,1,1,34204450,629,-2.19,1.46,12,0.45,-839.00,1260.00,6000,20240416,-69.33,1030,20241209,78.64,3040,-39.47,20250217,1142,61.12,20250207,5240,-64.89,20240418,1030,78.64,20241209,0.01,Y,340930,500,171 억,,283135,N,N,32477,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 161118 57 100.00 KOSDAQ 기계·장비 N N N N N 1856 18 2 0.98 460284756 242225 138.93 1840 1946 1840 2385 1287 1838 1900.28 0.81 0 15806 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 635 -2.21 1.47 12 0.71 -839.00 1260.00 6000 20240416 -69.07 1030 20241209 80.19 3040 -38.95 20250217 1142 62.52 20250207 5070 -63.39 20240422 1030 80.19 20241209 0.01 Y 340930 500 171 억 277537 N N 6290 N 00 N
3 20250421 151138 57 100.00 KOSDAQ 기계·장비 N N N N N 1872 34 2 1.85 438414997 230460 132.18 1840 1946 1840 2385 1287 1838 1902.35 0.81 0 18863 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 640 -2.23 1.49 12 0.67 -839.00 1260.00 6000 20240416 -68.80 1030 20241209 81.75 3040 -38.42 20250217 1142 63.92 20250207 5070 -63.08 20240422 1030 81.75 20241209 0.01 Y 340930 500 171 억 277537 N N 8170 N 00 N
4 20250421 141137 57 100.00 KOSDAQ 기계·장비 N N N N N 1867 29 2 1.58 417549806 219282 125.77 1840 1946 1840 2385 1287 1838 1904.17 0.81 0 21949 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 639 -2.23 1.48 12 0.64 -839.00 1260.00 6000 20240416 -68.88 1030 20241209 81.26 3040 -38.59 20250217 1142 63.49 20250207 5070 -63.18 20240422 1030 81.26 20241209 0.01 Y 340930 500 171 억 277537 N N 8170 N 00 N
5 20250421 131135 57 100.00 KOSDAQ 기계·장비 N N N N N 1864 26 2 1.41 408954772 214679 123.13 1840 1946 1840 2385 1287 1838 1904.96 0.81 0 23248 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 638 -2.22 1.48 12 0.63 -839.00 1260.00 6000 20240416 -68.93 1030 20241209 80.97 3040 -38.68 20250217 1142 63.22 20250207 5070 -63.23 20240422 1030 80.97 20241209 0.01 Y 340930 500 171 억 277537 N N 8170 N 00 N
6 20250421 121136 57 100.00 KOSDAQ 기계·장비 N N N N N 1876 38 2 2.07 377047865 197595 113.33 1840 1946 1840 2385 1287 1838 1908.19 0.81 0 26700 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 642 -2.24 1.49 12 0.58 -839.00 1260.00 6000 20240416 -68.73 1030 20241209 82.14 3040 -38.29 20250217 1142 64.27 20250207 5070 -63.00 20240422 1030 82.14 20241209 0.01 Y 340930 500 171 억 277537 N N 8170 N 00 N
7 20250421 111134 57 100.00 KOSDAQ 기계·장비 N N N N N 1910 72 2 3.92 315720081 165061 94.67 1840 1946 1840 2385 1287 1838 1912.75 0.81 0 19715 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 653 -2.28 1.52 12 0.48 -839.00 1260.00 6000 20240416 -68.17 1030 20241209 85.44 3040 -37.17 20250217 1142 67.25 20250207 5070 -62.33 20240422 1030 85.44 20241209 0.01 Y 340930 500 171 억 277537 N N 8170 N 00 N
8 20250421 101129 57 100.00 KOSDAQ 기계·장비 N N N N N 1927 89 2 4.84 293315517 153352 87.96 1840 1946 1840 2385 1287 1838 1912.69 0.81 0 23317 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 659 -2.30 1.53 12 0.45 -839.00 1260.00 6000 20240416 -67.88 1030 20241209 87.09 3040 -36.61 20250217 1142 68.74 20250207 5070 -61.99 20240422 1030 87.09 20241209 0.01 Y 340930 500 171 억 277537 N N 8170 N 00 N
9 20250421 091208 57 100.00 KOSDAQ 기계·장비 N N N N N 1935 97 2 5.28 124316502 65437 37.53 1840 1935 1840 2385 1287 1838 1899.79 0.81 0 20120 1948 1892 1855 1799 1762 1874 1781 171 547 500 1100 1 1 34204450 662 -2.31 1.54 12 0.19 -839.00 1260.00 6000 20240416 -67.75 1030 20241209 87.86 3040 -36.35 20250217 1142 69.44 20250207 5070 -61.83 20240422 1030 87.86 20241209 0.01 Y 340930 500 171 억 277537 N N 8170 N 00 N
10 20250418 161117 57 100.00 KOSDAQ 기계·장비 N N N N N 1838 -42 5 -2.23 319058128 173951 73.61 1905 1911 1818 2440 1316 1880 1834.18 0.83 0 -5127 1963 1921 1877 1835 1791 1899 1813 171 560 500 1120 1 1 34204450 629 -2.19 1.46 12 0.51 -839.00 1260.00 6000 20240416 -69.37 1030 20241209 78.45 3040 -39.54 20250217 1142 60.95 20250207 5240 -64.92 20240418 1030 78.45 20241209 0.01 Y 340930 500 171 억 283135 N N 8170 N 00 N
11 20250418 151132 57 100.00 KOSDAQ 기계·장비 N N N N N 1839 -41 5 -2.18 311948656 170084 71.97 1905 1911 1818 2440 1316 1880 1834.09 0.83 0 -3600 1963 1921 1877 1835 1791 1899 1813 171 560 500 1120 1 1 34204450 629 -2.19 1.46 12 0.50 -839.00 1260.00 6000 20240416 -69.35 1030 20241209 78.54 3040 -39.51 20250217 1142 61.03 20250207 5240 -64.90 20240418 1030 78.54 20241209 0.01 Y 340930 500 171 억 283135 N N 32477 N 00 N
12 20250418 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 1840 -40 5 -2.13 282950602 154298 65.29 1905 1911 1818 2440 1316 1880 1833.79 0.83 0 -812 1963 1921 1877 1835 1791 1899 1813 171 560 500 1120 1 1 34204450 629 -2.19 1.46 12 0.45 -839.00 1260.00 6000 20240416 -69.33 1030 20241209 78.64 3040 -39.47 20250217 1142 61.12 20250207 5240 -64.89 20240418 1030 78.64 20241209 0.01 Y 340930 500 171 억 283135 N N 32477 N 00 N