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
083650/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
20250422,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,10246075075,474495,59.78,21050,21950,21050,27850,15050,21450,21593.66,5.82,0,98214,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6653,33.97,5.72,12,1.53,633.00,3761.00,24800,20250214,-13.31,7000,20240909,207.14,24800,-13.31,20250214,14650,46.76,20250103,24800,-13.31,20250214,7000,207.14,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,10034,N,00,N
20250422,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,0,3,0.00,9629420725,445784,56.17,21050,21950,21050,27850,15050,21450,21601.10,5.82,0,96015,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6638,33.89,5.70,12,1.44,633.00,3761.00,24800,20250214,-13.51,7000,20240909,206.43,24800,-13.51,20250214,14650,46.42,20250103,24800,-13.51,20250214,7000,206.43,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N
20250422,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,8646887975,400055,50.40,21050,21950,21050,27850,15050,21450,21614.26,5.82,0,77260,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6653,33.97,5.72,12,1.29,633.00,3761.00,24800,20250214,-13.31,7000,20240909,207.14,24800,-13.31,20250214,14650,46.76,20250103,24800,-13.31,20250214,7000,207.14,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N
20250422,130648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,7718619350,356965,44.97,21050,21950,21050,27850,15050,21450,21622.92,5.82,0,56644,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6653,33.97,5.72,12,1.15,633.00,3761.00,24800,20250214,-13.31,7000,20240909,207.14,24800,-13.31,20250214,14650,46.76,20250103,24800,-13.31,20250214,7000,207.14,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N
20250422,120649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,7007449400,323890,40.81,21050,21950,21050,27850,15050,21450,21635.29,5.82,0,44151,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6653,33.97,5.72,12,1.05,633.00,3761.00,24800,20250214,-13.31,7000,20240909,207.14,24800,-13.31,20250214,14650,46.76,20250103,24800,-13.31,20250214,7000,207.14,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N
20250422,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,300,2,1.40,6003118025,277501,34.96,21050,21950,21050,27850,15050,21450,21632.80,5.82,0,45674,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6730,34.36,5.78,12,0.90,633.00,3761.00,24800,20250214,-12.30,7000,20240909,210.71,24800,-12.30,20250214,14650,48.46,20250103,24800,-12.30,20250214,7000,210.71,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N
20250422,100649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,250,2,1.17,4999130475,231299,29.14,21050,21950,21050,27850,15050,21450,21613.30,5.82,0,43539,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6715,34.28,5.77,12,0.75,633.00,3761.00,24800,20250214,-12.50,7000,20240909,210.00,24800,-12.50,20250214,14650,48.12,20250103,24800,-12.50,20250214,7000,210.00,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N
20250422,090651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-50,5,-0.23,738552300,34737,4.38,21050,21450,21050,27850,15050,21450,21261.08,5.82,0,20534,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6622,33.81,5.69,12,0.11,633.00,3761.00,24800,20250214,-13.71,7000,20240909,205.71,24800,-13.71,20250214,14650,46.08,20250103,24800,-13.71,20250214,7000,205.71,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N
20250421,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,200,2,0.94,17151974825,793697,63.09,21700,22000,21250,27600,14900,21250,21610.27,5.68,0,73083,22383,21816,21183,20616,19983,22100,20900,155,6350,500,13600,50,1,30944375,6638,33.89,5.70,12,2.56,633.00,3761.00,24800,20250214,-13.51,7000,20240909,206.43,24800,-13.51,20250214,14650,46.42,20250103,24800,-13.51,20250214,7000,206.43,20240909,3.19,Y,083650,500,154 억,,1757284,N,N,9484,N,00,N
20250421,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21425,175,2,0.82,16322711100,754967,60.01,21700,22000,21250,27600,14900,21250,21620.43,5.68,0,64792,22383,21816,21183,20616,19983,22100,20900,155,6350,500,13600,50,1,30944375,6630,33.85,5.70,12,2.44,633.00,3761.00,24800,20250214,-13.61,7000,20240909,206.07,24800,-13.61,20250214,14650,46.25,20250103,24800,-13.61,20250214,7000,206.07,20240909,3.19,Y,083650,500,154 억,,1757284,N,N,27741,N,00,N
20250421,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,250,2,1.18,13995203325,646169,51.36,21700,22000,21250,27600,14900,21250,21658.74,5.68,0,43976,22383,21816,21183,20616,19983,22100,20900,155,6350,500,13600,50,1,30944375,6653,33.97,5.72,12,2.09,633.00,3761.00,24800,20250214,-13.31,7000,20240909,207.14,24800,-13.31,20250214,14650,46.76,20250103,24800,-13.31,20250214,7000,207.14,20240909,3.19,Y,083650,500,154 억,,1757284,N,N,27741,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 160639 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 50 2 0.23 10246075075 474495 59.78 21050 21950 21050 27850 15050 21450 21593.66 5.82 0 98214 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6653 33.97 5.72 12 1.53 633.00 3761.00 24800 20250214 -13.31 7000 20240909 207.14 24800 -13.31 20250214 14650 46.76 20250103 24800 -13.31 20250214 7000 207.14 20240909 3.14 Y 083650 500 154 억 1801446 N N 10034 N 00 N
3 20250422 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 21450 0 3 0.00 9629420725 445784 56.17 21050 21950 21050 27850 15050 21450 21601.10 5.82 0 96015 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6638 33.89 5.70 12 1.44 633.00 3761.00 24800 20250214 -13.51 7000 20240909 206.43 24800 -13.51 20250214 14650 46.42 20250103 24800 -13.51 20250214 7000 206.43 20240909 3.14 Y 083650 500 154 억 1801446 N N 9484 N 00 N
4 20250422 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 50 2 0.23 8646887975 400055 50.40 21050 21950 21050 27850 15050 21450 21614.26 5.82 0 77260 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6653 33.97 5.72 12 1.29 633.00 3761.00 24800 20250214 -13.31 7000 20240909 207.14 24800 -13.31 20250214 14650 46.76 20250103 24800 -13.31 20250214 7000 207.14 20240909 3.14 Y 083650 500 154 억 1801446 N N 9484 N 00 N
5 20250422 130648 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 50 2 0.23 7718619350 356965 44.97 21050 21950 21050 27850 15050 21450 21622.92 5.82 0 56644 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6653 33.97 5.72 12 1.15 633.00 3761.00 24800 20250214 -13.31 7000 20240909 207.14 24800 -13.31 20250214 14650 46.76 20250103 24800 -13.31 20250214 7000 207.14 20240909 3.14 Y 083650 500 154 억 1801446 N N 9484 N 00 N
6 20250422 120649 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 50 2 0.23 7007449400 323890 40.81 21050 21950 21050 27850 15050 21450 21635.29 5.82 0 44151 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6653 33.97 5.72 12 1.05 633.00 3761.00 24800 20250214 -13.31 7000 20240909 207.14 24800 -13.31 20250214 14650 46.76 20250103 24800 -13.31 20250214 7000 207.14 20240909 3.14 Y 083650 500 154 억 1801446 N N 9484 N 00 N
7 20250422 110649 57 100.00 KOSDAQ 기계·장비 N N N N N 21750 300 2 1.40 6003118025 277501 34.96 21050 21950 21050 27850 15050 21450 21632.80 5.82 0 45674 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6730 34.36 5.78 12 0.90 633.00 3761.00 24800 20250214 -12.30 7000 20240909 210.71 24800 -12.30 20250214 14650 48.46 20250103 24800 -12.30 20250214 7000 210.71 20240909 3.14 Y 083650 500 154 억 1801446 N N 9484 N 00 N
8 20250422 100649 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 250 2 1.17 4999130475 231299 29.14 21050 21950 21050 27850 15050 21450 21613.30 5.82 0 43539 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6715 34.28 5.77 12 0.75 633.00 3761.00 24800 20250214 -12.50 7000 20240909 210.00 24800 -12.50 20250214 14650 48.12 20250103 24800 -12.50 20250214 7000 210.00 20240909 3.14 Y 083650 500 154 억 1801446 N N 9484 N 00 N
9 20250422 090651 57 100.00 KOSDAQ 기계·장비 N N N N N 21400 -50 5 -0.23 738552300 34737 4.38 21050 21450 21050 27850 15050 21450 21261.08 5.82 0 20534 22316 21882 21566 21132 20816 21725 20975 155 6400 500 13720 50 1 30944375 6622 33.81 5.69 12 0.11 633.00 3761.00 24800 20250214 -13.71 7000 20240909 205.71 24800 -13.71 20250214 14650 46.08 20250103 24800 -13.71 20250214 7000 205.71 20240909 3.14 Y 083650 500 154 억 1801446 N N 9484 N 00 N
10 20250421 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 21450 200 2 0.94 17151974825 793697 63.09 21700 22000 21250 27600 14900 21250 21610.27 5.68 0 73083 22383 21816 21183 20616 19983 22100 20900 155 6350 500 13600 50 1 30944375 6638 33.89 5.70 12 2.56 633.00 3761.00 24800 20250214 -13.51 7000 20240909 206.43 24800 -13.51 20250214 14650 46.42 20250103 24800 -13.51 20250214 7000 206.43 20240909 3.19 Y 083650 500 154 억 1757284 N N 9484 N 00 N
11 20250421 150647 57 100.00 KOSDAQ 기계·장비 N N N N N 21425 175 2 0.82 16322711100 754967 60.01 21700 22000 21250 27600 14900 21250 21620.43 5.68 0 64792 22383 21816 21183 20616 19983 22100 20900 155 6350 500 13600 50 1 30944375 6630 33.85 5.70 12 2.44 633.00 3761.00 24800 20250214 -13.61 7000 20240909 206.07 24800 -13.61 20250214 14650 46.25 20250103 24800 -13.61 20250214 7000 206.07 20240909 3.19 Y 083650 500 154 억 1757284 N N 27741 N 00 N
12 20250421 140647 57 100.00 KOSDAQ 기계·장비 N N N N N 21500 250 2 1.18 13995203325 646169 51.36 21700 22000 21250 27600 14900 21250 21658.74 5.68 0 43976 22383 21816 21183 20616 19983 22100 20900 155 6350 500 13600 50 1 30944375 6653 33.97 5.72 12 2.09 633.00 3761.00 24800 20250214 -13.31 7000 20240909 207.14 24800 -13.31 20250214 14650 46.76 20250103 24800 -13.31 20250214 7000 207.14 20240909 3.19 Y 083650 500 154 억 1757284 N N 27741 N 00 N