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
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
20250422,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,55,2,1.32,21703050,5224,97.32,4155,4210,4060,5400,2910,4155,4154.49,3.61,0,314,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,688,-57.67,0.33,12,0.03,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7190,-41.45,20240502,3720,13.17,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
20250422,150601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,35,2,0.84,17599710,4248,79.14,4155,4210,4060,5400,2910,4155,4143.06,3.61,0,129,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,684,-57.40,0.33,12,0.03,-73.00,12661.00,7190,20240502,-41.72,3720,20241210,12.63,6100,-31.31,20250106,3850,8.83,20250409,7190,-41.72,20240502,3720,12.63,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
20250422,140600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,15,2,0.36,15917835,3846,71.65,4155,4190,4060,5400,2910,4155,4138.80,3.61,0,145,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,681,-57.12,0.33,12,0.02,-73.00,12661.00,7190,20240502,-42.00,3720,20241210,12.10,6100,-31.64,20250106,3850,8.31,20250409,7190,-42.00,20240502,3720,12.10,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
20250422,130559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,35,2,0.84,13499480,3267,60.86,4155,4190,4060,5400,2910,4155,4132.07,3.61,0,47,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,684,-57.40,0.33,12,0.02,-73.00,12661.00,7190,20240502,-41.72,3720,20241210,12.63,6100,-31.31,20250106,3850,8.83,20250409,7190,-41.72,20240502,3720,12.63,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
20250422,120600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-15,5,-0.36,10225090,2481,46.22,4155,4180,4060,5400,2910,4155,4121.36,3.61,0,59,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,676,-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,-42.42,20240502,3720,11.29,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
20250422,110600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-15,5,-0.36,9986145,2423,45.14,4155,4180,4060,5400,2910,4155,4121.40,3.61,0,59,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,676,-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,-42.42,20240502,3720,11.29,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
20250422,100600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,15,2,0.36,1491270,362,6.74,4155,4180,4060,5400,2910,4155,4119.53,3.61,0,-98,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,681,-57.12,0.33,12,0.00,-73.00,12661.00,7190,20240502,-42.00,3720,20241210,12.10,6100,-31.64,20250106,3850,8.31,20250409,7190,-42.00,20240502,3720,12.10,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
20250422,090601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-5,5,-0.12,8305,2,0.04,4155,4155,4150,5400,2910,4155,4152.50,3.61,0,-1,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,678,-56.85,0.33,12,0.00,-73.00,12661.00,7190,20240502,-42.28,3720,20241210,11.56,6100,-31.97,20250106,3850,7.79,20250409,7190,-42.28,20240502,3720,11.56,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N
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
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 160551 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 55 2 1.32 21703050 5224 97.32 4155 4210 4060 5400 2910 4155 4154.49 3.61 0 314 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 5 1 16330482 688 -57.67 0.33 12 0.03 -73.00 12661.00 7190 20240502 -41.45 3720 20241210 13.17 6100 -30.98 20250106 3850 9.35 20250409 7190 -41.45 20240502 3720 13.17 20241210 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
3 20250422 150601 57 100.00 KOSDAQ 기계·장비 N N N N N 4190 35 2 0.84 17599710 4248 79.14 4155 4210 4060 5400 2910 4155 4143.06 3.61 0 129 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 5 1 16330482 684 -57.40 0.33 12 0.03 -73.00 12661.00 7190 20240502 -41.72 3720 20241210 12.63 6100 -31.31 20250106 3850 8.83 20250409 7190 -41.72 20240502 3720 12.63 20241210 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
4 20250422 140600 57 100.00 KOSDAQ 기계·장비 N N N N N 4170 15 2 0.36 15917835 3846 71.65 4155 4190 4060 5400 2910 4155 4138.80 3.61 0 145 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 5 1 16330482 681 -57.12 0.33 12 0.02 -73.00 12661.00 7190 20240502 -42.00 3720 20241210 12.10 6100 -31.64 20250106 3850 8.31 20250409 7190 -42.00 20240502 3720 12.10 20241210 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
5 20250422 130559 57 100.00 KOSDAQ 기계·장비 N N N N N 4190 35 2 0.84 13499480 3267 60.86 4155 4190 4060 5400 2910 4155 4132.07 3.61 0 47 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 5 1 16330482 684 -57.40 0.33 12 0.02 -73.00 12661.00 7190 20240502 -41.72 3720 20241210 12.63 6100 -31.31 20250106 3850 8.83 20250409 7190 -41.72 20240502 3720 12.63 20241210 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
6 20250422 120600 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 -15 5 -0.36 10225090 2481 46.22 4155 4180 4060 5400 2910 4155 4121.36 3.61 0 59 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 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 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
7 20250422 110600 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 -15 5 -0.36 9986145 2423 45.14 4155 4180 4060 5400 2910 4155 4121.40 3.61 0 59 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 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 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
8 20250422 100600 57 100.00 KOSDAQ 기계·장비 N N N N N 4170 15 2 0.36 1491270 362 6.74 4155 4180 4060 5400 2910 4155 4119.53 3.61 0 -98 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 5 1 16330482 681 -57.12 0.33 12 0.00 -73.00 12661.00 7190 20240502 -42.00 3720 20241210 12.10 6100 -31.64 20250106 3850 8.31 20250409 7190 -42.00 20240502 3720 12.10 20241210 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
9 20250422 090601 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 -5 5 -0.12 8305 2 0.04 4155 4155 4150 5400 2910 4155 4152.50 3.61 0 -1 4188 4171 4153 4136 4118 4172 4137 89 1245 500 2990 5 1 16330482 678 -56.85 0.33 12 0.00 -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 0.59 Y 065130 500 89 억 589535 N N 0 N 00 N
10 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
11 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
12 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