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
083500/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
20250422,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,20,2,0.21,115639480,12567,61.33,9300,9350,9130,12120,6540,9330,9201.84,9.32,0,-3656,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,802,5.73,0.96,12,0.15,1632.00,9755.00,16410,20240701,-43.02,6850,20241209,36.50,12400,-24.60,20250207,7800,19.87,20250102,16410,-43.02,20240701,6850,36.50,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250422,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-140,5,-1.50,106027300,11529,56.27,9300,9330,9130,12120,6540,9330,9196.57,9.32,0,-3449,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,788,5.63,0.94,12,0.13,1632.00,9755.00,16410,20240701,-44.00,6850,20241209,34.16,12400,-25.89,20250207,7800,17.82,20250102,16410,-44.00,20240701,6850,34.16,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250422,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-160,5,-1.71,76898520,8348,40.74,9300,9330,9130,12120,6540,9330,9211.61,9.32,0,-2953,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,786,5.62,0.94,12,0.10,1632.00,9755.00,16410,20240701,-44.12,6850,20241209,33.87,12400,-26.05,20250207,7800,17.56,20250102,16410,-44.12,20240701,6850,33.87,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250422,130647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-180,5,-1.93,67568610,7331,35.78,9300,9330,9130,12120,6540,9330,9216.83,9.32,0,-2756,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,785,5.61,0.94,12,0.09,1632.00,9755.00,16410,20240701,-44.24,6850,20241209,33.58,12400,-26.21,20250207,7800,17.31,20250102,16410,-44.24,20240701,6850,33.58,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250422,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-110,5,-1.18,57318570,6213,30.32,9300,9330,9130,12120,6540,9330,9225.59,9.32,0,-2691,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,791,5.65,0.95,12,0.07,1632.00,9755.00,16410,20240701,-43.81,6850,20241209,34.60,12400,-25.65,20250207,7800,18.21,20250102,16410,-43.81,20240701,6850,34.60,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250422,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-130,5,-1.39,51629130,5594,27.30,9300,9330,9130,12120,6540,9330,9229.38,9.32,0,-2564,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,789,5.64,0.94,12,0.07,1632.00,9755.00,16410,20240701,-43.94,6850,20241209,34.31,12400,-25.81,20250207,7800,17.95,20250102,16410,-43.94,20240701,6850,34.31,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250422,100648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-90,5,-0.96,34002560,3687,17.99,9300,9330,9130,12120,6540,9330,9222.28,9.32,0,-1571,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,792,5.66,0.95,12,0.04,1632.00,9755.00,16410,20240701,-43.69,6850,20241209,34.89,12400,-25.48,20250207,7800,18.46,20250102,16410,-43.69,20240701,6850,34.89,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250422,090650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-170,5,-1.82,2305100,250,1.22,9300,9300,9160,12120,6540,9330,9220.40,9.32,0,35,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,786,5.61,0.94,12,0.00,1632.00,9755.00,16410,20240701,-44.18,6850,20241209,33.72,12400,-26.13,20250207,7800,17.44,20250102,16410,-44.18,20240701,6850,33.72,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N
20250421,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,190,2,2.08,188536085,20464,79.12,9190,9360,9100,11880,6400,9140,9212.94,9.29,0,2456,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,800,5.72,0.96,12,0.24,1632.00,9755.00,16410,20240701,-43.14,6850,20241209,36.20,12400,-24.76,20250207,7800,19.62,20250102,16410,-43.14,20240701,6850,36.20,20241209,4.84,Y,083500,500,42 억,,796931,N,N,82,N,00,N
20250421,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,60,2,0.66,163073905,17723,68.53,9190,9360,9100,11880,6400,9140,9201.26,9.29,0,2242,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,789,5.64,0.94,12,0.21,1632.00,9755.00,16410,20240701,-43.94,6850,20241209,34.31,12400,-25.81,20250207,7800,17.95,20250102,16410,-43.94,20240701,6850,34.31,20241209,4.84,Y,083500,500,42 억,,796931,N,N,0,N,00,N
20250421,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,60,2,0.66,127861365,13895,53.73,9190,9360,9100,11880,6400,9140,9201.97,9.29,0,1944,9393,9266,9133,9006,8873,9330,9070,43,2740,500,5480,10,1,8575722,789,5.64,0.94,12,0.16,1632.00,9755.00,16410,20240701,-43.94,6850,20241209,34.31,12400,-25.81,20250207,7800,17.95,20250102,16410,-43.94,20240701,6850,34.31,20241209,4.84,Y,083500,500,42 억,,796931,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 160638 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 20 2 0.21 115639480 12567 61.33 9300 9350 9130 12120 6540 9330 9201.84 9.32 0 -3656 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 802 5.73 0.96 12 0.15 1632.00 9755.00 16410 20240701 -43.02 6850 20241209 36.50 12400 -24.60 20250207 7800 19.87 20250102 16410 -43.02 20240701 6850 36.50 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
3 20250422 150650 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 -140 5 -1.50 106027300 11529 56.27 9300 9330 9130 12120 6540 9330 9196.57 9.32 0 -3449 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 788 5.63 0.94 12 0.13 1632.00 9755.00 16410 20240701 -44.00 6850 20241209 34.16 12400 -25.89 20250207 7800 17.82 20250102 16410 -44.00 20240701 6850 34.16 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
4 20250422 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -160 5 -1.71 76898520 8348 40.74 9300 9330 9130 12120 6540 9330 9211.61 9.32 0 -2953 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 786 5.62 0.94 12 0.10 1632.00 9755.00 16410 20240701 -44.12 6850 20241209 33.87 12400 -26.05 20250207 7800 17.56 20250102 16410 -44.12 20240701 6850 33.87 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
5 20250422 130647 57 100.00 KOSDAQ 기계·장비 N N N N N 9150 -180 5 -1.93 67568610 7331 35.78 9300 9330 9130 12120 6540 9330 9216.83 9.32 0 -2756 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 785 5.61 0.94 12 0.09 1632.00 9755.00 16410 20240701 -44.24 6850 20241209 33.58 12400 -26.21 20250207 7800 17.31 20250102 16410 -44.24 20240701 6850 33.58 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
6 20250422 120648 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 -110 5 -1.18 57318570 6213 30.32 9300 9330 9130 12120 6540 9330 9225.59 9.32 0 -2691 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 791 5.65 0.95 12 0.07 1632.00 9755.00 16410 20240701 -43.81 6850 20241209 34.60 12400 -25.65 20250207 7800 18.21 20250102 16410 -43.81 20240701 6850 34.60 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
7 20250422 110649 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -130 5 -1.39 51629130 5594 27.30 9300 9330 9130 12120 6540 9330 9229.38 9.32 0 -2564 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 789 5.64 0.94 12 0.07 1632.00 9755.00 16410 20240701 -43.94 6850 20241209 34.31 12400 -25.81 20250207 7800 17.95 20250102 16410 -43.94 20240701 6850 34.31 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
8 20250422 100648 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 -90 5 -0.96 34002560 3687 17.99 9300 9330 9130 12120 6540 9330 9222.28 9.32 0 -1571 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 792 5.66 0.95 12 0.04 1632.00 9755.00 16410 20240701 -43.69 6850 20241209 34.89 12400 -25.48 20250207 7800 18.46 20250102 16410 -43.69 20240701 6850 34.89 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
9 20250422 090650 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -170 5 -1.82 2305100 250 1.22 9300 9300 9160 12120 6540 9330 9220.40 9.32 0 35 9523 9426 9263 9166 9003 9475 9215 43 2790 500 5590 10 1 8575722 786 5.61 0.94 12 0.00 1632.00 9755.00 16410 20240701 -44.18 6850 20241209 33.72 12400 -26.13 20250207 7800 17.44 20250102 16410 -44.18 20240701 6850 33.72 20241209 4.77 Y 083500 500 42 억 799392 N N 82 N 00 N
10 20250421 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 190 2 2.08 188536085 20464 79.12 9190 9360 9100 11880 6400 9140 9212.94 9.29 0 2456 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 800 5.72 0.96 12 0.24 1632.00 9755.00 16410 20240701 -43.14 6850 20241209 36.20 12400 -24.76 20250207 7800 19.62 20250102 16410 -43.14 20240701 6850 36.20 20241209 4.84 Y 083500 500 42 억 796931 N N 82 N 00 N
11 20250421 150647 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 60 2 0.66 163073905 17723 68.53 9190 9360 9100 11880 6400 9140 9201.26 9.29 0 2242 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 789 5.64 0.94 12 0.21 1632.00 9755.00 16410 20240701 -43.94 6850 20241209 34.31 12400 -25.81 20250207 7800 17.95 20250102 16410 -43.94 20240701 6850 34.31 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N
12 20250421 140647 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 60 2 0.66 127861365 13895 53.73 9190 9360 9100 11880 6400 9140 9201.97 9.29 0 1944 9393 9266 9133 9006 8873 9330 9070 43 2740 500 5480 10 1 8575722 789 5.64 0.94 12 0.16 1632.00 9755.00 16410 20240701 -43.94 6850 20241209 34.31 12400 -25.81 20250207 7800 17.95 20250102 16410 -43.94 20240701 6850 34.31 20241209 4.84 Y 083500 500 42 억 796931 N N 0 N 00 N