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
040910/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
20250422,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-50,5,-1.18,138322410,33096,139.02,4200,4245,4115,5490,2965,4230,4179.43,3.92,0,-10271,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,776,-2.74,0.63,12,0.18,-1523.00,6590.00,10290,20240524,-59.38,3800,20250409,10.00,7370,-43.28,20250210,3800,10.00,20250409,10290,-59.38,20240524,3800,10.00,20250409,1.32,Y,040910,500,92 억,,728851,N,N,6408,N,00,N
20250422,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-75,5,-1.77,122482790,29294,123.05,4200,4245,4115,5490,2965,4230,4181.16,3.92,0,-8382,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,772,-2.73,0.63,12,0.16,-1523.00,6590.00,10290,20240524,-59.62,3800,20250409,9.34,7370,-43.62,20250210,3800,9.34,20250409,10290,-59.62,20240524,3800,9.34,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N
20250422,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,-55,5,-1.30,113822300,27211,114.30,4200,4245,4115,5490,2965,4230,4182.95,3.92,0,-8444,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,775,-2.74,0.63,12,0.15,-1523.00,6590.00,10290,20240524,-59.43,3800,20250409,9.87,7370,-43.35,20250210,3800,9.87,20250409,10290,-59.43,20240524,3800,9.87,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N
20250422,130448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,-45,5,-1.06,61009460,14549,61.11,4200,4245,4115,5490,2965,4230,4193.38,3.92,0,-5409,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,777,-2.75,0.64,12,0.08,-1523.00,6590.00,10290,20240524,-59.33,3800,20250409,10.13,7370,-43.22,20250210,3800,10.13,20250409,10290,-59.33,20240524,3800,10.13,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N
20250422,120448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-30,5,-0.71,56169635,13393,56.26,4200,4245,4115,5490,2965,4230,4193.95,3.92,0,-4854,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,780,-2.76,0.64,12,0.07,-1523.00,6590.00,10290,20240524,-59.18,3800,20250409,10.53,7370,-43.01,20250210,3800,10.53,20250409,10290,-59.18,20240524,3800,10.53,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N
20250422,110448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,5,2,0.12,34861005,8306,34.89,4200,4245,4115,5490,2965,4230,4197.09,3.92,0,-2472,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,787,-2.78,0.64,12,0.04,-1523.00,6590.00,10290,20240524,-58.84,3800,20250409,11.45,7370,-42.54,20250210,3800,11.45,20250409,10290,-58.84,20240524,3800,11.45,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N
20250422,100449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-5,5,-0.12,24068280,5744,24.13,4200,4245,4115,5490,2965,4230,4190.16,3.92,0,-1109,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,785,-2.77,0.64,12,0.03,-1523.00,6590.00,10290,20240524,-58.94,3800,20250409,11.18,7370,-42.67,20250210,3800,11.18,20250409,10290,-58.94,20240524,3800,11.18,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N
20250422,090449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,15,2,0.35,3618770,862,3.62,4200,4245,4190,5490,2965,4230,4198.11,3.92,0,18,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,788,-2.79,0.64,12,0.00,-1523.00,6590.00,10290,20240524,-58.75,3800,20250409,11.71,7370,-42.40,20250210,3800,11.71,20250409,10290,-58.75,20240524,3800,11.71,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N
20250421,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,50,2,1.20,99802595,23804,88.72,4180,4240,4100,5430,2930,4180,4192.68,3.94,0,-3002,4306,4242,4171,4107,4036,4275,4140,93,1250,500,2500,5,1,18574275,786,-2.78,0.64,12,0.13,-1523.00,6590.00,10800,20240409,-60.83,3800,20250409,11.32,7370,-42.61,20250210,3800,11.32,20250409,10290,-58.89,20240524,3800,11.32,20250409,1.34,Y,040910,500,92 억,,731885,N,N,4281,N,00,N
20250421,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,15,2,0.36,83166005,19846,73.97,4180,4240,4100,5430,2930,4180,4190.57,3.94,0,-1589,4306,4242,4171,4107,4036,4275,4140,93,1250,500,2500,5,1,18574275,779,-2.75,0.64,12,0.11,-1523.00,6590.00,10800,20240409,-61.16,3800,20250409,10.39,7370,-43.08,20250210,3800,10.39,20250409,10290,-59.23,20240524,3800,10.39,20250409,1.34,Y,040910,500,92 억,,731885,N,N,4435,N,00,N
20250421,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,35,2,0.84,64360895,15370,57.29,4180,4240,4100,5430,2930,4180,4187.44,3.94,0,-1341,4306,4242,4171,4107,4036,4275,4140,93,1250,500,2500,5,1,18574275,783,-2.77,0.64,12,0.08,-1523.00,6590.00,10800,20240409,-60.97,3800,20250409,10.92,7370,-42.81,20250210,3800,10.92,20250409,10290,-59.04,20240524,3800,10.92,20250409,1.34,Y,040910,500,92 억,,731885,N,N,4435,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 160442 57 100.00 KOSDAQ 기계·장비 N N N N N 4180 -50 5 -1.18 138322410 33096 139.02 4200 4245 4115 5490 2965 4230 4179.43 3.92 0 -10271 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 776 -2.74 0.63 12 0.18 -1523.00 6590.00 10290 20240524 -59.38 3800 20250409 10.00 7370 -43.28 20250210 3800 10.00 20250409 10290 -59.38 20240524 3800 10.00 20250409 1.32 Y 040910 500 92 억 728851 N N 6408 N 00 N
3 20250422 150450 57 100.00 KOSDAQ 기계·장비 N N N N N 4155 -75 5 -1.77 122482790 29294 123.05 4200 4245 4115 5490 2965 4230 4181.16 3.92 0 -8382 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 772 -2.73 0.63 12 0.16 -1523.00 6590.00 10290 20240524 -59.62 3800 20250409 9.34 7370 -43.62 20250210 3800 9.34 20250409 10290 -59.62 20240524 3800 9.34 20250409 1.32 Y 040910 500 92 억 728851 N N 4281 N 00 N
4 20250422 140449 57 100.00 KOSDAQ 기계·장비 N N N N N 4175 -55 5 -1.30 113822300 27211 114.30 4200 4245 4115 5490 2965 4230 4182.95 3.92 0 -8444 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 775 -2.74 0.63 12 0.15 -1523.00 6590.00 10290 20240524 -59.43 3800 20250409 9.87 7370 -43.35 20250210 3800 9.87 20250409 10290 -59.43 20240524 3800 9.87 20250409 1.32 Y 040910 500 92 억 728851 N N 4281 N 00 N
5 20250422 130448 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 -45 5 -1.06 61009460 14549 61.11 4200 4245 4115 5490 2965 4230 4193.38 3.92 0 -5409 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 777 -2.75 0.64 12 0.08 -1523.00 6590.00 10290 20240524 -59.33 3800 20250409 10.13 7370 -43.22 20250210 3800 10.13 20250409 10290 -59.33 20240524 3800 10.13 20250409 1.32 Y 040910 500 92 억 728851 N N 4281 N 00 N
6 20250422 120448 57 100.00 KOSDAQ 기계·장비 N N N N N 4200 -30 5 -0.71 56169635 13393 56.26 4200 4245 4115 5490 2965 4230 4193.95 3.92 0 -4854 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 780 -2.76 0.64 12 0.07 -1523.00 6590.00 10290 20240524 -59.18 3800 20250409 10.53 7370 -43.01 20250210 3800 10.53 20250409 10290 -59.18 20240524 3800 10.53 20250409 1.32 Y 040910 500 92 억 728851 N N 4281 N 00 N
7 20250422 110448 57 100.00 KOSDAQ 기계·장비 N N N N N 4235 5 2 0.12 34861005 8306 34.89 4200 4245 4115 5490 2965 4230 4197.09 3.92 0 -2472 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 787 -2.78 0.64 12 0.04 -1523.00 6590.00 10290 20240524 -58.84 3800 20250409 11.45 7370 -42.54 20250210 3800 11.45 20250409 10290 -58.84 20240524 3800 11.45 20250409 1.32 Y 040910 500 92 억 728851 N N 4281 N 00 N
8 20250422 100449 57 100.00 KOSDAQ 기계·장비 N N N N N 4225 -5 5 -0.12 24068280 5744 24.13 4200 4245 4115 5490 2965 4230 4190.16 3.92 0 -1109 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 785 -2.77 0.64 12 0.03 -1523.00 6590.00 10290 20240524 -58.94 3800 20250409 11.18 7370 -42.67 20250210 3800 11.18 20250409 10290 -58.94 20240524 3800 11.18 20250409 1.32 Y 040910 500 92 억 728851 N N 4281 N 00 N
9 20250422 090449 57 100.00 KOSDAQ 기계·장비 N N N N N 4245 15 2 0.35 3618770 862 3.62 4200 4245 4190 5490 2965 4230 4198.11 3.92 0 18 4330 4280 4190 4140 4050 4305 4165 93 1260 500 2530 5 1 18574275 788 -2.79 0.64 12 0.00 -1523.00 6590.00 10290 20240524 -58.75 3800 20250409 11.71 7370 -42.40 20250210 3800 11.71 20250409 10290 -58.75 20240524 3800 11.71 20250409 1.32 Y 040910 500 92 억 728851 N N 4281 N 00 N
10 20250421 160439 57 100.00 KOSDAQ 기계·장비 N N N N N 4230 50 2 1.20 99802595 23804 88.72 4180 4240 4100 5430 2930 4180 4192.68 3.94 0 -3002 4306 4242 4171 4107 4036 4275 4140 93 1250 500 2500 5 1 18574275 786 -2.78 0.64 12 0.13 -1523.00 6590.00 10800 20240409 -60.83 3800 20250409 11.32 7370 -42.61 20250210 3800 11.32 20250409 10290 -58.89 20240524 3800 11.32 20250409 1.34 Y 040910 500 92 억 731885 N N 4281 N 00 N
11 20250421 150447 57 100.00 KOSDAQ 기계·장비 N N N N N 4195 15 2 0.36 83166005 19846 73.97 4180 4240 4100 5430 2930 4180 4190.57 3.94 0 -1589 4306 4242 4171 4107 4036 4275 4140 93 1250 500 2500 5 1 18574275 779 -2.75 0.64 12 0.11 -1523.00 6590.00 10800 20240409 -61.16 3800 20250409 10.39 7370 -43.08 20250210 3800 10.39 20250409 10290 -59.23 20240524 3800 10.39 20250409 1.34 Y 040910 500 92 억 731885 N N 4435 N 00 N
12 20250421 140447 57 100.00 KOSDAQ 기계·장비 N N N N N 4215 35 2 0.84 64360895 15370 57.29 4180 4240 4100 5430 2930 4180 4187.44 3.94 0 -1341 4306 4242 4171 4107 4036 4275 4140 93 1250 500 2500 5 1 18574275 783 -2.77 0.64 12 0.08 -1523.00 6590.00 10800 20240409 -60.97 3800 20250409 10.92 7370 -42.81 20250210 3800 10.92 20250409 10290 -59.04 20240524 3800 10.92 20250409 1.34 Y 040910 500 92 억 731885 N N 4435 N 00 N