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
083450/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
20250422,160637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,0,3,0.00,4160576595,240947,257.48,16840,17700,16780,22100,11900,17000,17267.62,9.40,0,-78766,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3133,6.98,1.17,12,1.31,2437.00,14545.00,25809,20240429,-34.13,12610,20240805,34.81,23350,-27.19,20250224,15370,10.61,20250409,51500,-66.99,20240429,12610,34.81,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,27158,N,00,N
20250422,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16960,-40,5,-0.24,4037779205,233718,249.76,16840,17700,16780,22100,11900,17000,17276.29,9.40,0,-78897,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3126,6.96,1.17,12,1.27,2437.00,14545.00,25809,20240429,-34.29,12610,20240805,34.50,23350,-27.37,20250224,15370,10.34,20250409,51500,-67.07,20240429,12610,34.50,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N
20250422,140649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16940,-60,5,-0.35,3837711935,221926,237.16,16840,17700,16780,22100,11900,17000,17292.75,9.40,0,-73315,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3122,6.95,1.16,12,1.20,2437.00,14545.00,25809,20240429,-34.36,12610,20240805,34.34,23350,-27.45,20250224,15370,10.21,20250409,51500,-67.11,20240429,12610,34.34,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N
20250422,130647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16970,-30,5,-0.18,3723418185,215189,229.96,16840,17700,16780,22100,11900,17000,17303.01,9.40,0,-70160,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3128,6.96,1.17,12,1.17,2437.00,14545.00,25809,20240429,-34.25,12610,20240805,34.58,23350,-27.32,20250224,15370,10.41,20250409,51500,-67.05,20240429,12610,34.58,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N
20250422,120648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17090,90,2,0.53,3436328770,198305,211.91,16840,17700,16780,22100,11900,17000,17328.50,9.40,0,-68242,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3150,7.01,1.17,12,1.08,2437.00,14545.00,25809,20240429,-33.78,12610,20240805,35.53,23350,-26.81,20250224,15370,11.19,20250409,51500,-66.82,20240429,12610,35.53,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N
20250422,110648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17100,100,2,0.59,3293831310,189965,203.00,16840,17700,16780,22100,11900,17000,17339.15,9.40,0,-65066,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3152,7.02,1.18,12,1.03,2437.00,14545.00,25809,20240429,-33.74,12610,20240805,35.61,23350,-26.77,20250224,15370,11.26,20250409,51500,-66.80,20240429,12610,35.61,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N
20250422,100648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16890,-110,5,-0.65,276669770,16373,17.50,16840,17070,16780,22100,11900,17000,16897.93,9.40,0,-7019,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3113,6.93,1.16,12,0.09,2437.00,14545.00,25809,20240429,-34.56,12610,20240805,33.94,23350,-27.67,20250224,15370,9.89,20250409,51500,-67.20,20240429,12610,33.94,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N
20250422,090649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16890,-110,5,-0.65,41160030,2433,2.60,16840,17070,16840,22100,11900,17000,16917.40,9.40,0,524,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3113,6.93,1.16,12,0.01,2437.00,14545.00,25809,20240429,-34.56,12610,20240805,33.94,23350,-27.67,20250224,15370,9.89,20250409,51500,-67.20,20240429,12610,33.94,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N
20250421,160634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,-80,5,-0.47,1603275185,93578,204.18,16990,17385,16960,22200,11960,17080,17133.19,9.37,0,-1476,17380,17230,17000,16850,16620,17305,16925,93,5120,500,12290,10,1,18430000,3133,6.98,1.17,12,0.51,2437.00,14545.00,25809,20240429,-34.13,12610,20240805,34.81,23350,-27.19,20250224,15370,10.61,20250409,51500,-66.99,20240429,12610,34.81,20240805,5.05,Y,083450,500,93 억,,1726298,N,N,7207,N,00,N
20250421,150646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17060,-20,5,-0.12,1346616845,78475,171.22,16990,17385,16970,22200,11960,17080,17159.82,9.37,0,-7856,17380,17230,17000,16850,16620,17305,16925,93,5120,500,12290,10,1,18430000,3144,7.00,1.17,12,0.43,2437.00,14545.00,25809,20240429,-33.90,12610,20240805,35.29,23350,-26.94,20250224,15370,11.00,20250409,51500,-66.87,20240429,12610,35.29,20240805,5.05,Y,083450,500,93 억,,1726298,N,N,6339,N,00,N
20250421,140646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,110,2,0.64,1140783135,66418,144.92,16990,17385,16970,22200,11960,17080,17175.81,9.37,0,-2352,17380,17230,17000,16850,16620,17305,16925,93,5120,500,12290,10,1,18430000,3168,7.05,1.18,12,0.36,2437.00,14545.00,25809,20240429,-33.40,12610,20240805,36.32,23350,-26.38,20250224,15370,11.84,20250409,51500,-66.62,20240429,12610,36.32,20240805,5.05,Y,083450,500,93 억,,1726298,N,N,6339,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 160637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17000 0 3 0.00 4160576595 240947 257.48 16840 17700 16780 22100 11900 17000 17267.62 9.40 0 -78766 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3133 6.98 1.17 12 1.31 2437.00 14545.00 25809 20240429 -34.13 12610 20240805 34.81 23350 -27.19 20250224 15370 10.61 20250409 51500 -66.99 20240429 12610 34.81 20240805 5.03 Y 083450 500 93 억 1732887 N N 27158 N 00 N
3 20250422 150650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16960 -40 5 -0.24 4037779205 233718 249.76 16840 17700 16780 22100 11900 17000 17276.29 9.40 0 -78897 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3126 6.96 1.17 12 1.27 2437.00 14545.00 25809 20240429 -34.29 12610 20240805 34.50 23350 -27.37 20250224 15370 10.34 20250409 51500 -67.07 20240429 12610 34.50 20240805 5.03 Y 083450 500 93 억 1732887 N N 7207 N 00 N
4 20250422 140649 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16940 -60 5 -0.35 3837711935 221926 237.16 16840 17700 16780 22100 11900 17000 17292.75 9.40 0 -73315 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3122 6.95 1.16 12 1.20 2437.00 14545.00 25809 20240429 -34.36 12610 20240805 34.34 23350 -27.45 20250224 15370 10.21 20250409 51500 -67.11 20240429 12610 34.34 20240805 5.03 Y 083450 500 93 억 1732887 N N 7207 N 00 N
5 20250422 130647 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16970 -30 5 -0.18 3723418185 215189 229.96 16840 17700 16780 22100 11900 17000 17303.01 9.40 0 -70160 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3128 6.96 1.17 12 1.17 2437.00 14545.00 25809 20240429 -34.25 12610 20240805 34.58 23350 -27.32 20250224 15370 10.41 20250409 51500 -67.05 20240429 12610 34.58 20240805 5.03 Y 083450 500 93 억 1732887 N N 7207 N 00 N
6 20250422 120648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17090 90 2 0.53 3436328770 198305 211.91 16840 17700 16780 22100 11900 17000 17328.50 9.40 0 -68242 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3150 7.01 1.17 12 1.08 2437.00 14545.00 25809 20240429 -33.78 12610 20240805 35.53 23350 -26.81 20250224 15370 11.19 20250409 51500 -66.82 20240429 12610 35.53 20240805 5.03 Y 083450 500 93 억 1732887 N N 7207 N 00 N
7 20250422 110648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17100 100 2 0.59 3293831310 189965 203.00 16840 17700 16780 22100 11900 17000 17339.15 9.40 0 -65066 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3152 7.02 1.18 12 1.03 2437.00 14545.00 25809 20240429 -33.74 12610 20240805 35.61 23350 -26.77 20250224 15370 11.26 20250409 51500 -66.80 20240429 12610 35.61 20240805 5.03 Y 083450 500 93 억 1732887 N N 7207 N 00 N
8 20250422 100648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16890 -110 5 -0.65 276669770 16373 17.50 16840 17070 16780 22100 11900 17000 16897.93 9.40 0 -7019 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3113 6.93 1.16 12 0.09 2437.00 14545.00 25809 20240429 -34.56 12610 20240805 33.94 23350 -27.67 20250224 15370 9.89 20250409 51500 -67.20 20240429 12610 33.94 20240805 5.03 Y 083450 500 93 억 1732887 N N 7207 N 00 N
9 20250422 090649 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16890 -110 5 -0.65 41160030 2433 2.60 16840 17070 16840 22100 11900 17000 16917.40 9.40 0 524 17540 17270 17115 16845 16690 17405 16980 93 5100 500 12240 10 1 18430000 3113 6.93 1.16 12 0.01 2437.00 14545.00 25809 20240429 -34.56 12610 20240805 33.94 23350 -27.67 20250224 15370 9.89 20250409 51500 -67.20 20240429 12610 33.94 20240805 5.03 Y 083450 500 93 억 1732887 N N 7207 N 00 N
10 20250421 160634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17000 -80 5 -0.47 1603275185 93578 204.18 16990 17385 16960 22200 11960 17080 17133.19 9.37 0 -1476 17380 17230 17000 16850 16620 17305 16925 93 5120 500 12290 10 1 18430000 3133 6.98 1.17 12 0.51 2437.00 14545.00 25809 20240429 -34.13 12610 20240805 34.81 23350 -27.19 20250224 15370 10.61 20250409 51500 -66.99 20240429 12610 34.81 20240805 5.05 Y 083450 500 93 억 1726298 N N 7207 N 00 N
11 20250421 150646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17060 -20 5 -0.12 1346616845 78475 171.22 16990 17385 16970 22200 11960 17080 17159.82 9.37 0 -7856 17380 17230 17000 16850 16620 17305 16925 93 5120 500 12290 10 1 18430000 3144 7.00 1.17 12 0.43 2437.00 14545.00 25809 20240429 -33.90 12610 20240805 35.29 23350 -26.94 20250224 15370 11.00 20250409 51500 -66.87 20240429 12610 35.29 20240805 5.05 Y 083450 500 93 억 1726298 N N 6339 N 00 N
12 20250421 140646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17190 110 2 0.64 1140783135 66418 144.92 16990 17385 16970 22200 11960 17080 17175.81 9.37 0 -2352 17380 17230 17000 16850 16620 17305 16925 93 5120 500 12290 10 1 18430000 3168 7.05 1.18 12 0.36 2437.00 14545.00 25809 20240429 -33.40 12610 20240805 36.32 23350 -26.38 20250224 15370 11.84 20250409 51500 -66.62 20240429 12610 36.32 20240805 5.05 Y 083450 500 93 억 1726298 N N 6339 N 00 N