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
073010/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
20250422,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,10,2,0.25,316505480,77274,55.58,4045,4150,4005,5290,2855,4075,4095.89,2.01,0,13435,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1642,10.64,2.28,12,0.19,384.00,1790.00,5650,20240513,-27.70,3340,20240909,22.31,5030,-18.79,20250122,3490,17.05,20250407,5650,-27.70,20240513,3340,22.31,20240909,2.36,Y,073010,500,200 억,,807455,N,N,2023,N,00,N
20250422,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,10,2,0.25,289249180,70602,50.78,4045,4150,4005,5290,2855,4075,4096.90,2.01,0,12499,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1642,10.64,2.28,12,0.18,384.00,1790.00,5650,20240513,-27.70,3340,20240909,22.31,5030,-18.79,20250122,3490,17.05,20250407,5650,-27.70,20240513,3340,22.31,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N
20250422,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,10,2,0.25,265964780,64903,46.68,4045,4150,4005,5290,2855,4075,4097.88,2.01,0,9638,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1642,10.64,2.28,12,0.16,384.00,1790.00,5650,20240513,-27.70,3340,20240909,22.31,5030,-18.79,20250122,3490,17.05,20250407,5650,-27.70,20240513,3340,22.31,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N
20250422,130626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,25,2,0.61,207621720,50619,36.41,4045,4150,4005,5290,2855,4075,4101.66,2.01,0,10103,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1648,10.68,2.29,12,0.13,384.00,1790.00,5650,20240513,-27.43,3340,20240909,22.75,5030,-18.49,20250122,3490,17.48,20250407,5650,-27.43,20240513,3340,22.75,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N
20250422,120627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,40,2,0.98,178291730,43478,31.27,4045,4150,4005,5290,2855,4075,4100.73,2.01,0,10495,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1654,10.72,2.30,12,0.11,384.00,1790.00,5650,20240513,-27.17,3340,20240909,23.20,5030,-18.19,20250122,3490,17.91,20250407,5650,-27.17,20240513,3340,23.20,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N
20250422,110627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,45,2,1.10,134301635,32816,23.60,4045,4150,4005,5290,2855,4075,4092.57,2.01,0,6813,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1656,10.73,2.30,12,0.08,384.00,1790.00,5650,20240513,-27.08,3340,20240909,23.35,5030,-18.09,20250122,3490,18.05,20250407,5650,-27.08,20240513,3340,23.35,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N
20250422,100627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,35,2,0.86,100098910,24493,17.62,4045,4150,4005,5290,2855,4075,4086.84,2.01,0,3631,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1652,10.70,2.30,12,0.06,384.00,1790.00,5650,20240513,-27.26,3340,20240909,23.05,5030,-18.29,20250122,3490,17.77,20250407,5650,-27.26,20240513,3340,23.05,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N
20250422,090629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,25,2,0.61,22011420,5427,3.90,4045,4115,4005,5290,2855,4075,4055.91,2.01,0,1400,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1648,10.68,2.29,12,0.01,384.00,1790.00,5650,20240513,-27.43,3340,20240909,22.75,5030,-18.49,20250122,3490,17.48,20250407,5650,-27.43,20240513,3340,22.75,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N
20250421,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,-130,5,-3.09,571582070,139032,35.81,4205,4250,4065,5460,2945,4205,4111.15,2.05,0,-14161,4348,4276,4208,4136,4068,4242,4102,201,1255,500,3020,5,1,40191250,1638,10.61,2.28,12,0.35,384.00,1790.00,5650,20240513,-27.88,3340,20240909,22.01,5030,-18.99,20250122,3490,16.76,20250407,5650,-27.88,20240513,3340,22.01,20240909,2.09,Y,073010,500,200 억,,822503,N,N,4705,N,00,N
20250421,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,-110,5,-2.62,530065170,128846,33.18,4205,4250,4065,5460,2945,4205,4113.94,2.05,0,-16247,4348,4276,4208,4136,4068,4242,4102,201,1255,500,3020,5,1,40191250,1646,10.66,2.29,12,0.32,384.00,1790.00,5650,20240513,-27.52,3340,20240909,22.60,5030,-18.59,20250122,3490,17.34,20250407,5650,-27.52,20240513,3340,22.60,20240909,2.09,Y,073010,500,200 억,,822503,N,N,6773,N,00,N
20250421,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,-105,5,-2.50,449059805,109036,28.08,4205,4250,4065,5460,2945,4205,4118.45,2.05,0,-9976,4348,4276,4208,4136,4068,4242,4102,201,1255,500,3020,5,1,40191250,1648,10.68,2.29,12,0.27,384.00,1790.00,5650,20240513,-27.43,3340,20240909,22.75,5030,-18.49,20250122,3490,17.48,20250407,5650,-27.43,20240513,3340,22.75,20240909,2.09,Y,073010,500,200 억,,822503,N,N,6773,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 160617 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 10 2 0.25 316505480 77274 55.58 4045 4150 4005 5290 2855 4075 4095.89 2.01 0 13435 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1642 10.64 2.28 12 0.19 384.00 1790.00 5650 20240513 -27.70 3340 20240909 22.31 5030 -18.79 20250122 3490 17.05 20250407 5650 -27.70 20240513 3340 22.31 20240909 2.36 Y 073010 500 200 억 807455 N N 2023 N 00 N
3 20250422 150629 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 10 2 0.25 289249180 70602 50.78 4045 4150 4005 5290 2855 4075 4096.90 2.01 0 12499 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1642 10.64 2.28 12 0.18 384.00 1790.00 5650 20240513 -27.70 3340 20240909 22.31 5030 -18.79 20250122 3490 17.05 20250407 5650 -27.70 20240513 3340 22.31 20240909 2.36 Y 073010 500 200 억 807455 N N 4705 N 00 N
4 20250422 140628 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 10 2 0.25 265964780 64903 46.68 4045 4150 4005 5290 2855 4075 4097.88 2.01 0 9638 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1642 10.64 2.28 12 0.16 384.00 1790.00 5650 20240513 -27.70 3340 20240909 22.31 5030 -18.79 20250122 3490 17.05 20250407 5650 -27.70 20240513 3340 22.31 20240909 2.36 Y 073010 500 200 억 807455 N N 4705 N 00 N
5 20250422 130626 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 25 2 0.61 207621720 50619 36.41 4045 4150 4005 5290 2855 4075 4101.66 2.01 0 10103 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1648 10.68 2.29 12 0.13 384.00 1790.00 5650 20240513 -27.43 3340 20240909 22.75 5030 -18.49 20250122 3490 17.48 20250407 5650 -27.43 20240513 3340 22.75 20240909 2.36 Y 073010 500 200 억 807455 N N 4705 N 00 N
6 20250422 120627 57 100.00 KOSDAQ 기계·장비 N N N N N 4115 40 2 0.98 178291730 43478 31.27 4045 4150 4005 5290 2855 4075 4100.73 2.01 0 10495 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1654 10.72 2.30 12 0.11 384.00 1790.00 5650 20240513 -27.17 3340 20240909 23.20 5030 -18.19 20250122 3490 17.91 20250407 5650 -27.17 20240513 3340 23.20 20240909 2.36 Y 073010 500 200 억 807455 N N 4705 N 00 N
7 20250422 110627 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 45 2 1.10 134301635 32816 23.60 4045 4150 4005 5290 2855 4075 4092.57 2.01 0 6813 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1656 10.73 2.30 12 0.08 384.00 1790.00 5650 20240513 -27.08 3340 20240909 23.35 5030 -18.09 20250122 3490 18.05 20250407 5650 -27.08 20240513 3340 23.35 20240909 2.36 Y 073010 500 200 억 807455 N N 4705 N 00 N
8 20250422 100627 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 35 2 0.86 100098910 24493 17.62 4045 4150 4005 5290 2855 4075 4086.84 2.01 0 3631 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1652 10.70 2.30 12 0.06 384.00 1790.00 5650 20240513 -27.26 3340 20240909 23.05 5030 -18.29 20250122 3490 17.77 20250407 5650 -27.26 20240513 3340 23.05 20240909 2.36 Y 073010 500 200 억 807455 N N 4705 N 00 N
9 20250422 090629 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 25 2 0.61 22011420 5427 3.90 4045 4115 4005 5290 2855 4075 4055.91 2.01 0 1400 4315 4195 4130 4010 3945 4162 3977 201 1215 500 2930 5 1 40191250 1648 10.68 2.29 12 0.01 384.00 1790.00 5650 20240513 -27.43 3340 20240909 22.75 5030 -18.49 20250122 3490 17.48 20250407 5650 -27.43 20240513 3340 22.75 20240909 2.36 Y 073010 500 200 억 807455 N N 4705 N 00 N
10 20250421 160614 57 100.00 KOSDAQ 기계·장비 N N N N N 4075 -130 5 -3.09 571582070 139032 35.81 4205 4250 4065 5460 2945 4205 4111.15 2.05 0 -14161 4348 4276 4208 4136 4068 4242 4102 201 1255 500 3020 5 1 40191250 1638 10.61 2.28 12 0.35 384.00 1790.00 5650 20240513 -27.88 3340 20240909 22.01 5030 -18.99 20250122 3490 16.76 20250407 5650 -27.88 20240513 3340 22.01 20240909 2.09 Y 073010 500 200 억 822503 N N 4705 N 00 N
11 20250421 150625 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 -110 5 -2.62 530065170 128846 33.18 4205 4250 4065 5460 2945 4205 4113.94 2.05 0 -16247 4348 4276 4208 4136 4068 4242 4102 201 1255 500 3020 5 1 40191250 1646 10.66 2.29 12 0.32 384.00 1790.00 5650 20240513 -27.52 3340 20240909 22.60 5030 -18.59 20250122 3490 17.34 20250407 5650 -27.52 20240513 3340 22.60 20240909 2.09 Y 073010 500 200 억 822503 N N 6773 N 00 N
12 20250421 140626 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 -105 5 -2.50 449059805 109036 28.08 4205 4250 4065 5460 2945 4205 4118.45 2.05 0 -9976 4348 4276 4208 4136 4068 4242 4102 201 1255 500 3020 5 1 40191250 1648 10.68 2.29 12 0.27 384.00 1790.00 5650 20240513 -27.43 3340 20240909 22.75 5030 -18.49 20250122 3490 17.48 20250407 5650 -27.43 20240513 3340 22.75 20240909 2.09 Y 073010 500 200 억 822503 N N 6773 N 00 N