ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010240/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
20250422,160241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-20,5,-0.39,62016065,11961,133.58,5200,5240,5140,6720,3620,5170,5184.86,4.34,0,623,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,635,6.02,0.55,12,0.10,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.74,Y,010240,500,61 억,,534493,N,N,50,N,00,N
20250422,150246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-10,5,-0.19,59881695,11547,128.96,5200,5240,5140,6720,3620,5170,5185.91,4.34,0,824,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,636,6.03,0.55,12,0.09,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N
20250422,140245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,60,2,1.16,30279355,5814,64.93,5200,5240,5170,6720,3620,5170,5208.01,4.34,0,-50,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,644,6.11,0.56,12,0.05,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N
20250422,130245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,50,2,0.97,28182795,5412,60.44,5200,5240,5170,6720,3620,5170,5207.46,4.34,0,-65,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,643,6.10,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N
20250422,120246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,50,2,0.97,23888660,4590,51.26,5200,5240,5170,6720,3620,5170,5204.50,4.34,0,-50,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,643,6.10,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N
20250422,110246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,50,2,0.97,14612910,2815,31.44,5200,5230,5170,6720,3620,5170,5191.09,4.34,0,64,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,643,6.10,0.56,12,0.02,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N
20250422,100245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,40,2,0.77,12790760,2464,27.52,5200,5230,5170,6720,3620,5170,5191.06,4.34,0,64,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,642,6.09,0.56,12,0.02,856.00,9331.00,6030,20241211,-13.60,4400,20240806,18.41,5590,-6.80,20250318,4790,8.77,20250210,6030,-13.60,20241211,4400,18.41,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N
20250422,090246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,30,2,0.58,5087850,984,10.99,5200,5200,5170,6720,3620,5170,5170.58,4.34,0,0,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,641,6.07,0.56,12,0.01,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N
20250421,160241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-50,5,-0.96,46340120,8954,100.81,5250,5250,5130,6780,3660,5220,5175.35,4.35,0,275,5333,5276,5203,5146,5073,5305,5175,62,1560,500,3750,10,1,12322696,637,6.04,0.55,12,0.07,856.00,9331.00,6030,20241211,-14.26,4400,20240806,17.50,5590,-7.51,20250318,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.74,Y,010240,500,61 억,,536027,N,N,0,N,00,N
20250421,150244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-40,5,-0.77,41205230,7962,89.64,5250,5250,5130,6780,3660,5220,5175.24,4.35,0,298,5333,5276,5203,5146,5073,5305,5175,62,1560,500,3750,10,1,12322696,638,6.05,0.56,12,0.06,856.00,9331.00,6030,20241211,-14.10,4400,20240806,17.73,5590,-7.33,20250318,4790,8.14,20250210,6030,-14.10,20241211,4400,17.73,20240806,0.74,Y,010240,500,61 억,,536027,N,N,0,N,00,N
20250421,140245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-80,5,-1.53,37030510,7153,80.53,5250,5250,5130,6780,3660,5220,5176.92,4.35,0,110,5333,5276,5203,5146,5073,5305,5175,62,1560,500,3750,10,1,12322696,633,6.00,0.55,12,0.06,856.00,9331.00,6030,20241211,-14.76,4400,20240806,16.82,5590,-8.05,20250318,4790,7.31,20250210,6030,-14.76,20241211,4400,16.82,20240806,0.74,Y,010240,500,61 억,,536027,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 20250422 160241 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 -20 5 -0.39 62016065 11961 133.58 5200 5240 5140 6720 3620 5170 5184.86 4.34 0 623 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 635 6.02 0.55 12 0.10 856.00 9331.00 6030 20241211 -14.59 4400 20240806 17.05 5590 -7.87 20250318 4790 7.52 20250210 6030 -14.59 20241211 4400 17.05 20240806 0.74 Y 010240 500 61 억 534493 N N 50 N 00 N
3 20250422 150246 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -10 5 -0.19 59881695 11547 128.96 5200 5240 5140 6720 3620 5170 5185.91 4.34 0 824 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 636 6.03 0.55 12 0.09 856.00 9331.00 6030 20241211 -14.43 4400 20240806 17.27 5590 -7.69 20250318 4790 7.72 20250210 6030 -14.43 20241211 4400 17.27 20240806 0.74 Y 010240 500 61 억 534493 N N 0 N 00 N
4 20250422 140245 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 60 2 1.16 30279355 5814 64.93 5200 5240 5170 6720 3620 5170 5208.01 4.34 0 -50 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 644 6.11 0.56 12 0.05 856.00 9331.00 6030 20241211 -13.27 4400 20240806 18.86 5590 -6.44 20250318 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.74 Y 010240 500 61 억 534493 N N 0 N 00 N
5 20250422 130245 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 50 2 0.97 28182795 5412 60.44 5200 5240 5170 6720 3620 5170 5207.46 4.34 0 -65 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 643 6.10 0.56 12 0.04 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.74 Y 010240 500 61 억 534493 N N 0 N 00 N
6 20250422 120246 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 50 2 0.97 23888660 4590 51.26 5200 5240 5170 6720 3620 5170 5204.50 4.34 0 -50 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 643 6.10 0.56 12 0.04 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.74 Y 010240 500 61 억 534493 N N 0 N 00 N
7 20250422 110246 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 50 2 0.97 14612910 2815 31.44 5200 5230 5170 6720 3620 5170 5191.09 4.34 0 64 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 643 6.10 0.56 12 0.02 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.74 Y 010240 500 61 억 534493 N N 0 N 00 N
8 20250422 100245 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 40 2 0.77 12790760 2464 27.52 5200 5230 5170 6720 3620 5170 5191.06 4.34 0 64 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 642 6.09 0.56 12 0.02 856.00 9331.00 6030 20241211 -13.60 4400 20240806 18.41 5590 -6.80 20250318 4790 8.77 20250210 6030 -13.60 20241211 4400 18.41 20240806 0.74 Y 010240 500 61 억 534493 N N 0 N 00 N
9 20250422 090246 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 30 2 0.58 5087850 984 10.99 5200 5200 5170 6720 3620 5170 5170.58 4.34 0 0 5303 5236 5183 5116 5063 5210 5090 62 1550 500 3720 10 1 12322696 641 6.07 0.56 12 0.01 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.74 Y 010240 500 61 억 534493 N N 0 N 00 N
10 20250421 160241 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -50 5 -0.96 46340120 8954 100.81 5250 5250 5130 6780 3660 5220 5175.35 4.35 0 275 5333 5276 5203 5146 5073 5305 5175 62 1560 500 3750 10 1 12322696 637 6.04 0.55 12 0.07 856.00 9331.00 6030 20241211 -14.26 4400 20240806 17.50 5590 -7.51 20250318 4790 7.93 20250210 6030 -14.26 20241211 4400 17.50 20240806 0.74 Y 010240 500 61 억 536027 N N 0 N 00 N
11 20250421 150244 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -40 5 -0.77 41205230 7962 89.64 5250 5250 5130 6780 3660 5220 5175.24 4.35 0 298 5333 5276 5203 5146 5073 5305 5175 62 1560 500 3750 10 1 12322696 638 6.05 0.56 12 0.06 856.00 9331.00 6030 20241211 -14.10 4400 20240806 17.73 5590 -7.33 20250318 4790 8.14 20250210 6030 -14.10 20241211 4400 17.73 20240806 0.74 Y 010240 500 61 억 536027 N N 0 N 00 N
12 20250421 140245 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 -80 5 -1.53 37030510 7153 80.53 5250 5250 5130 6780 3660 5220 5176.92 4.35 0 110 5333 5276 5203 5146 5073 5305 5175 62 1560 500 3750 10 1 12322696 633 6.00 0.55 12 0.06 856.00 9331.00 6030 20241211 -14.76 4400 20240806 16.82 5590 -8.05 20250318 4790 7.31 20250210 6030 -14.76 20241211 4400 16.82 20240806 0.74 Y 010240 500 61 억 536027 N N 0 N 00 N