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
320000/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
20250422,161106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,-15,5,-0.55,173728730,64713,44.36,2705,2765,2640,3565,1925,2745,2684.60,0.87,0,-24959,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,763,-3.11,2.03,12,0.23,-878.00,1342.00,5410,20240614,-49.54,2165,20240820,26.10,3335,-18.14,20250109,2165,26.10,20250221,5410,-49.54,20240614,2165,26.10,20240820,2.91,Y,320000,100,27 억,,242543,N,N,4706,N,00,N
20250422,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-30,5,-1.09,166826705,62180,42.62,2705,2765,2640,3565,1925,2745,2682.96,0.87,0,-23638,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,759,-3.09,2.02,12,0.22,-878.00,1342.00,5410,20240614,-49.82,2165,20240820,25.40,3335,-18.59,20250109,2165,25.40,20250221,5410,-49.82,20240614,2165,25.40,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N
20250422,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2720,-25,5,-0.91,161003875,60027,41.15,2705,2765,2640,3565,1925,2745,2682.19,0.87,0,-23289,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,761,-3.10,2.03,12,0.21,-878.00,1342.00,5410,20240614,-49.72,2165,20240820,25.64,3335,-18.44,20250109,2165,25.64,20250221,5410,-49.72,20240614,2165,25.64,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N
20250422,131122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2680,-65,5,-2.37,150907930,56289,38.59,2705,2765,2640,3565,1925,2745,2680.95,0.87,0,-20506,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,749,-3.05,2.00,12,0.20,-878.00,1342.00,5410,20240614,-50.46,2165,20240820,23.79,3335,-19.64,20250109,2165,23.79,20250221,5410,-50.46,20240614,2165,23.79,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N
20250422,121127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,-55,5,-2.00,144005350,53713,36.82,2705,2765,2640,3565,1925,2745,2681.01,0.87,0,-18140,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,752,-3.06,2.00,12,0.19,-878.00,1342.00,5410,20240614,-50.28,2165,20240820,24.25,3335,-19.34,20250109,2165,24.25,20250221,5410,-50.28,20240614,2165,24.25,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N
20250422,111124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2680,-65,5,-2.37,130495570,48669,33.36,2705,2765,2640,3565,1925,2745,2681.29,0.87,0,-14435,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,749,-3.05,2.00,12,0.17,-878.00,1342.00,5410,20240614,-50.46,2165,20240820,23.79,3335,-19.64,20250109,2165,23.79,20250221,5410,-50.46,20240614,2165,23.79,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N
20250422,101125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2700,-45,5,-1.64,120777155,45039,30.87,2705,2765,2640,3565,1925,2745,2681.61,0.87,0,-11416,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,755,-3.08,2.01,12,0.16,-878.00,1342.00,5410,20240614,-50.09,2165,20240820,24.71,3335,-19.04,20250109,2165,24.71,20250221,5410,-50.09,20240614,2165,24.71,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N
20250422,091128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,-20,5,-0.73,34229035,12723,8.72,2705,2765,2660,3565,1925,2745,2690.33,0.87,0,-2192,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,762,-3.10,2.03,12,0.05,-878.00,1342.00,5410,20240614,-49.63,2165,20240820,25.87,3335,-18.29,20250109,2165,25.87,20250221,5410,-49.63,20240614,2165,25.87,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N
20250421,161102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2745,30,2,1.10,401651692,145380,99.71,2715,2820,2665,3525,1905,2715,2762.76,0.85,0,5525,2861,2787,2671,2597,2481,2825,2635,28,810,100,1840,5,1,27965627,768,-3.13,2.05,12,0.52,-878.00,1342.00,5410,20240614,-49.26,2165,20240820,26.79,3335,-17.69,20250109,2165,26.79,20250221,5410,-49.26,20240614,2165,26.79,20240820,2.96,Y,320000,100,27 억,,238463,N,N,10484,N,00,N
20250421,151122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,60,2,2.21,392887992,142203,97.53,2715,2820,2665,3525,1905,2715,2762.87,0.85,0,6193,2861,2787,2671,2597,2481,2825,2635,28,810,100,1840,5,1,27965627,776,-3.16,2.07,12,0.51,-878.00,1342.00,5410,20240614,-48.71,2165,20240820,28.18,3335,-16.79,20250109,2165,28.18,20250221,5410,-48.71,20240614,2165,28.18,20240820,2.96,Y,320000,100,27 억,,238463,N,N,2763,N,00,N
20250421,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2745,30,2,1.10,342743127,124060,85.09,2715,2820,2665,3525,1905,2715,2762.72,0.85,0,3494,2861,2787,2671,2597,2481,2825,2635,28,810,100,1840,5,1,27965627,768,-3.13,2.05,12,0.44,-878.00,1342.00,5410,20240614,-49.26,2165,20240820,26.79,3335,-17.69,20250109,2165,26.79,20250221,5410,-49.26,20240614,2165,26.79,20240820,2.96,Y,320000,100,27 억,,238463,N,N,2763,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 161106 57 100.00 KOSDAQ 기계·장비 N N N N N 2730 -15 5 -0.55 173728730 64713 44.36 2705 2765 2640 3565 1925 2745 2684.60 0.87 0 -24959 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 763 -3.11 2.03 12 0.23 -878.00 1342.00 5410 20240614 -49.54 2165 20240820 26.10 3335 -18.14 20250109 2165 26.10 20250221 5410 -49.54 20240614 2165 26.10 20240820 2.91 Y 320000 100 27 억 242543 N N 4706 N 00 N
3 20250422 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 2715 -30 5 -1.09 166826705 62180 42.62 2705 2765 2640 3565 1925 2745 2682.96 0.87 0 -23638 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 759 -3.09 2.02 12 0.22 -878.00 1342.00 5410 20240614 -49.82 2165 20240820 25.40 3335 -18.59 20250109 2165 25.40 20250221 5410 -49.82 20240614 2165 25.40 20240820 2.91 Y 320000 100 27 억 242543 N N 10484 N 00 N
4 20250422 141126 57 100.00 KOSDAQ 기계·장비 N N N N N 2720 -25 5 -0.91 161003875 60027 41.15 2705 2765 2640 3565 1925 2745 2682.19 0.87 0 -23289 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 761 -3.10 2.03 12 0.21 -878.00 1342.00 5410 20240614 -49.72 2165 20240820 25.64 3335 -18.44 20250109 2165 25.64 20250221 5410 -49.72 20240614 2165 25.64 20240820 2.91 Y 320000 100 27 억 242543 N N 10484 N 00 N
5 20250422 131122 57 100.00 KOSDAQ 기계·장비 N N N N N 2680 -65 5 -2.37 150907930 56289 38.59 2705 2765 2640 3565 1925 2745 2680.95 0.87 0 -20506 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 749 -3.05 2.00 12 0.20 -878.00 1342.00 5410 20240614 -50.46 2165 20240820 23.79 3335 -19.64 20250109 2165 23.79 20250221 5410 -50.46 20240614 2165 23.79 20240820 2.91 Y 320000 100 27 억 242543 N N 10484 N 00 N
6 20250422 121127 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 -55 5 -2.00 144005350 53713 36.82 2705 2765 2640 3565 1925 2745 2681.01 0.87 0 -18140 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 752 -3.06 2.00 12 0.19 -878.00 1342.00 5410 20240614 -50.28 2165 20240820 24.25 3335 -19.34 20250109 2165 24.25 20250221 5410 -50.28 20240614 2165 24.25 20240820 2.91 Y 320000 100 27 억 242543 N N 10484 N 00 N
7 20250422 111124 57 100.00 KOSDAQ 기계·장비 N N N N N 2680 -65 5 -2.37 130495570 48669 33.36 2705 2765 2640 3565 1925 2745 2681.29 0.87 0 -14435 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 749 -3.05 2.00 12 0.17 -878.00 1342.00 5410 20240614 -50.46 2165 20240820 23.79 3335 -19.64 20250109 2165 23.79 20250221 5410 -50.46 20240614 2165 23.79 20240820 2.91 Y 320000 100 27 억 242543 N N 10484 N 00 N
8 20250422 101125 57 100.00 KOSDAQ 기계·장비 N N N N N 2700 -45 5 -1.64 120777155 45039 30.87 2705 2765 2640 3565 1925 2745 2681.61 0.87 0 -11416 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 755 -3.08 2.01 12 0.16 -878.00 1342.00 5410 20240614 -50.09 2165 20240820 24.71 3335 -19.04 20250109 2165 24.71 20250221 5410 -50.09 20240614 2165 24.71 20240820 2.91 Y 320000 100 27 억 242543 N N 10484 N 00 N
9 20250422 091128 57 100.00 KOSDAQ 기계·장비 N N N N N 2725 -20 5 -0.73 34229035 12723 8.72 2705 2765 2660 3565 1925 2745 2690.33 0.87 0 -2192 2898 2821 2743 2666 2588 2860 2705 28 820 100 1860 5 1 27965627 762 -3.10 2.03 12 0.05 -878.00 1342.00 5410 20240614 -49.63 2165 20240820 25.87 3335 -18.29 20250109 2165 25.87 20250221 5410 -49.63 20240614 2165 25.87 20240820 2.91 Y 320000 100 27 억 242543 N N 10484 N 00 N
10 20250421 161102 57 100.00 KOSDAQ 기계·장비 N N N N N 2745 30 2 1.10 401651692 145380 99.71 2715 2820 2665 3525 1905 2715 2762.76 0.85 0 5525 2861 2787 2671 2597 2481 2825 2635 28 810 100 1840 5 1 27965627 768 -3.13 2.05 12 0.52 -878.00 1342.00 5410 20240614 -49.26 2165 20240820 26.79 3335 -17.69 20250109 2165 26.79 20250221 5410 -49.26 20240614 2165 26.79 20240820 2.96 Y 320000 100 27 억 238463 N N 10484 N 00 N
11 20250421 151122 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 60 2 2.21 392887992 142203 97.53 2715 2820 2665 3525 1905 2715 2762.87 0.85 0 6193 2861 2787 2671 2597 2481 2825 2635 28 810 100 1840 5 1 27965627 776 -3.16 2.07 12 0.51 -878.00 1342.00 5410 20240614 -48.71 2165 20240820 28.18 3335 -16.79 20250109 2165 28.18 20250221 5410 -48.71 20240614 2165 28.18 20240820 2.96 Y 320000 100 27 억 238463 N N 2763 N 00 N
12 20250421 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 2745 30 2 1.10 342743127 124060 85.09 2715 2820 2665 3525 1905 2715 2762.72 0.85 0 3494 2861 2787 2671 2597 2481 2825 2635 28 810 100 1840 5 1 27965627 768 -3.13 2.05 12 0.44 -878.00 1342.00 5410 20240614 -49.26 2165 20240820 26.79 3335 -17.69 20250109 2165 26.79 20250221 5410 -49.26 20240614 2165 26.79 20240820 2.96 Y 320000 100 27 억 238463 N N 2763 N 00 N