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
048770/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
20250422,160505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,20,2,0.97,43328880,21092,125.43,2045,2150,2010,2680,1450,2065,2054.28,1.53,0,-568,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,327,-6.68,0.79,12,0.13,-312.00,2626.00,3965,20240423,-47.41,1623,20241210,28.47,2780,-25.00,20250110,1860,12.10,20250408,3965,-47.41,20240423,1623,28.47,20241210,0.77,Y,048770,500,78 억,,239888,N,N,315,N,00,N
20250422,150513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-5,5,-0.24,42027600,20454,121.63,2045,2150,2010,2680,1450,2065,2054.74,1.53,0,-543,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,323,-6.60,0.78,12,0.13,-312.00,2626.00,3965,20240423,-48.05,1623,20241210,26.93,2780,-25.90,20250110,1860,10.75,20250408,3965,-48.05,20240423,1623,26.93,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N
20250422,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-20,5,-0.97,27356470,13270,78.91,2045,2150,2010,2680,1450,2065,2061.53,1.53,0,-800,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,321,-6.55,0.78,12,0.08,-312.00,2626.00,3965,20240423,-48.42,1623,20241210,26.00,2780,-26.44,20250110,1860,9.95,20250408,3965,-48.42,20240423,1623,26.00,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N
20250422,130511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-15,5,-0.73,27013725,13102,77.91,2045,2150,2010,2680,1450,2065,2061.80,1.53,0,-802,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,322,-6.57,0.78,12,0.08,-312.00,2626.00,3965,20240423,-48.30,1623,20241210,26.31,2780,-26.26,20250110,1860,10.22,20250408,3965,-48.30,20240423,1623,26.31,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N
20250422,120512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,35,2,1.69,11865715,5657,33.64,2045,2150,2040,2680,1450,2065,2097.53,1.53,0,-1093,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,330,-6.73,0.80,12,0.04,-312.00,2626.00,3965,20240423,-47.04,1623,20241210,29.39,2780,-24.46,20250110,1860,12.90,20250408,3965,-47.04,20240423,1623,29.39,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N
20250422,110512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,40,2,1.94,5507955,2643,15.72,2045,2150,2040,2680,1450,2065,2083.98,1.53,0,-1198,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,330,-6.75,0.80,12,0.02,-312.00,2626.00,3965,20240423,-46.91,1623,20241210,29.70,2780,-24.28,20250110,1860,13.17,20250408,3965,-46.91,20240423,1623,29.70,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N
20250422,100512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,5,2,0.24,2907335,1412,8.40,2045,2095,2040,2680,1450,2065,2059.02,1.53,0,-1165,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,325,-6.63,0.79,12,0.01,-312.00,2626.00,3965,20240423,-47.79,1623,20241210,27.54,2780,-25.54,20250110,1860,11.29,20250408,3965,-47.79,20240423,1623,27.54,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N
20250422,090513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-20,5,-0.97,79765,39,0.23,2045,2055,2045,2680,1450,2065,2045.26,1.53,0,-1,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,321,-6.55,0.78,12,0.00,-312.00,2626.00,3965,20240423,-48.42,1623,20241210,26.00,2780,-26.44,20250110,1860,9.95,20250408,3965,-48.42,20240423,1623,26.00,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N
20250421,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-30,5,-1.43,34441795,16806,145.07,2060,2070,2030,2720,1470,2095,2049.37,1.52,0,1400,2181,2137,2096,2052,2011,2117,2032,78,625,500,1420,5,1,15697991,324,-6.62,0.79,12,0.11,-312.00,2626.00,3965,20240423,-47.92,1623,20241210,27.23,2780,-25.72,20250110,1860,11.02,20250408,3965,-47.92,20240423,1623,27.23,20241210,0.77,Y,048770,500,78 억,,238488,N,N,250,N,00,N
20250421,150510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-30,5,-1.43,30261615,14780,127.58,2060,2070,2030,2720,1470,2095,2047.47,1.52,0,1796,2181,2137,2096,2052,2011,2117,2032,78,625,500,1420,5,1,15697991,324,-6.62,0.79,12,0.09,-312.00,2626.00,3965,20240423,-47.92,1623,20241210,27.23,2780,-25.72,20250110,1860,11.02,20250408,3965,-47.92,20240423,1623,27.23,20241210,0.77,Y,048770,500,78 억,,238488,N,N,220,N,00,N
20250421,140512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-45,5,-2.15,30205860,14753,127.35,2060,2070,2030,2720,1470,2095,2047.44,1.52,0,1796,2181,2137,2096,2052,2011,2117,2032,78,625,500,1420,5,1,15697991,322,-6.57,0.78,12,0.09,-312.00,2626.00,3965,20240423,-48.30,1623,20241210,26.31,2780,-26.26,20250110,1860,10.22,20250408,3965,-48.30,20240423,1623,26.31,20241210,0.77,Y,048770,500,78 억,,238488,N,N,220,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 160505 57 100.00 KOSDAQ 기계·장비 N N N N N 2085 20 2 0.97 43328880 21092 125.43 2045 2150 2010 2680 1450 2065 2054.28 1.53 0 -568 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 327 -6.68 0.79 12 0.13 -312.00 2626.00 3965 20240423 -47.41 1623 20241210 28.47 2780 -25.00 20250110 1860 12.10 20250408 3965 -47.41 20240423 1623 28.47 20241210 0.77 Y 048770 500 78 억 239888 N N 315 N 00 N
3 20250422 150513 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 -5 5 -0.24 42027600 20454 121.63 2045 2150 2010 2680 1450 2065 2054.74 1.53 0 -543 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 323 -6.60 0.78 12 0.13 -312.00 2626.00 3965 20240423 -48.05 1623 20241210 26.93 2780 -25.90 20250110 1860 10.75 20250408 3965 -48.05 20240423 1623 26.93 20241210 0.77 Y 048770 500 78 억 239888 N N 250 N 00 N
4 20250422 140513 57 100.00 KOSDAQ 기계·장비 N N N N N 2045 -20 5 -0.97 27356470 13270 78.91 2045 2150 2010 2680 1450 2065 2061.53 1.53 0 -800 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 321 -6.55 0.78 12 0.08 -312.00 2626.00 3965 20240423 -48.42 1623 20241210 26.00 2780 -26.44 20250110 1860 9.95 20250408 3965 -48.42 20240423 1623 26.00 20241210 0.77 Y 048770 500 78 억 239888 N N 250 N 00 N
5 20250422 130511 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 -15 5 -0.73 27013725 13102 77.91 2045 2150 2010 2680 1450 2065 2061.80 1.53 0 -802 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 322 -6.57 0.78 12 0.08 -312.00 2626.00 3965 20240423 -48.30 1623 20241210 26.31 2780 -26.26 20250110 1860 10.22 20250408 3965 -48.30 20240423 1623 26.31 20241210 0.77 Y 048770 500 78 억 239888 N N 250 N 00 N
6 20250422 120512 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 35 2 1.69 11865715 5657 33.64 2045 2150 2040 2680 1450 2065 2097.53 1.53 0 -1093 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 330 -6.73 0.80 12 0.04 -312.00 2626.00 3965 20240423 -47.04 1623 20241210 29.39 2780 -24.46 20250110 1860 12.90 20250408 3965 -47.04 20240423 1623 29.39 20241210 0.77 Y 048770 500 78 억 239888 N N 250 N 00 N
7 20250422 110512 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 40 2 1.94 5507955 2643 15.72 2045 2150 2040 2680 1450 2065 2083.98 1.53 0 -1198 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 330 -6.75 0.80 12 0.02 -312.00 2626.00 3965 20240423 -46.91 1623 20241210 29.70 2780 -24.28 20250110 1860 13.17 20250408 3965 -46.91 20240423 1623 29.70 20241210 0.77 Y 048770 500 78 억 239888 N N 250 N 00 N
8 20250422 100512 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 5 2 0.24 2907335 1412 8.40 2045 2095 2040 2680 1450 2065 2059.02 1.53 0 -1165 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 325 -6.63 0.79 12 0.01 -312.00 2626.00 3965 20240423 -47.79 1623 20241210 27.54 2780 -25.54 20250110 1860 11.29 20250408 3965 -47.79 20240423 1623 27.54 20241210 0.77 Y 048770 500 78 억 239888 N N 250 N 00 N
9 20250422 090513 57 100.00 KOSDAQ 기계·장비 N N N N N 2045 -20 5 -0.97 79765 39 0.23 2045 2055 2045 2680 1450 2065 2045.26 1.53 0 -1 2095 2080 2055 2040 2015 2087 2047 78 615 500 1400 5 1 15697991 321 -6.55 0.78 12 0.00 -312.00 2626.00 3965 20240423 -48.42 1623 20241210 26.00 2780 -26.44 20250110 1860 9.95 20250408 3965 -48.42 20240423 1623 26.00 20241210 0.77 Y 048770 500 78 억 239888 N N 250 N 00 N
10 20250421 160502 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 -30 5 -1.43 34441795 16806 145.07 2060 2070 2030 2720 1470 2095 2049.37 1.52 0 1400 2181 2137 2096 2052 2011 2117 2032 78 625 500 1420 5 1 15697991 324 -6.62 0.79 12 0.11 -312.00 2626.00 3965 20240423 -47.92 1623 20241210 27.23 2780 -25.72 20250110 1860 11.02 20250408 3965 -47.92 20240423 1623 27.23 20241210 0.77 Y 048770 500 78 억 238488 N N 250 N 00 N
11 20250421 150510 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 -30 5 -1.43 30261615 14780 127.58 2060 2070 2030 2720 1470 2095 2047.47 1.52 0 1796 2181 2137 2096 2052 2011 2117 2032 78 625 500 1420 5 1 15697991 324 -6.62 0.79 12 0.09 -312.00 2626.00 3965 20240423 -47.92 1623 20241210 27.23 2780 -25.72 20250110 1860 11.02 20250408 3965 -47.92 20240423 1623 27.23 20241210 0.77 Y 048770 500 78 억 238488 N N 220 N 00 N
12 20250421 140512 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 -45 5 -2.15 30205860 14753 127.35 2060 2070 2030 2720 1470 2095 2047.44 1.52 0 1796 2181 2137 2096 2052 2011 2117 2032 78 625 500 1420 5 1 15697991 322 -6.57 0.78 12 0.09 -312.00 2626.00 3965 20240423 -48.30 1623 20241210 26.31 2780 -26.26 20250110 1860 10.22 20250408 3965 -48.30 20240423 1623 26.31 20241210 0.77 Y 048770 500 78 억 238488 N N 220 N 00 N