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
049950/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
20250422,160510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17860,-120,5,-0.67,167449090,9398,124.21,17490,18130,17490,23350,12590,17980,17817.52,2.62,0,-698,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1575,-22.05,1.17,12,0.11,-810.00,15226.00,34800,20240411,-48.68,13390,20241209,33.38,26100,-31.57,20250124,15680,13.90,20250407,31950,-44.10,20240508,13390,33.38,20241209,3.48,Y,049950,500,44 억,,230825,N,N,191,N,00,N
20250422,150518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17790,-190,5,-1.06,160349810,9000,118.95,17490,18130,17490,23350,12590,17980,17816.65,2.62,0,-637,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1569,-21.96,1.17,12,0.10,-810.00,15226.00,34800,20240411,-48.88,13390,20241209,32.86,26100,-31.84,20250124,15680,13.46,20250407,31950,-44.32,20240508,13390,32.86,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N
20250422,140518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17780,-200,5,-1.11,136374260,7653,101.15,17490,18130,17490,23350,12590,17980,17819.71,2.62,0,-728,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1568,-21.95,1.17,12,0.09,-810.00,15226.00,34800,20240411,-48.91,13390,20241209,32.79,26100,-31.88,20250124,15680,13.39,20250407,31950,-44.35,20240508,13390,32.79,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N
20250422,130516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17870,-110,5,-0.61,120277120,6746,89.16,17490,18130,17490,23350,12590,17980,17829.40,2.62,0,-1208,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1576,-22.06,1.17,12,0.08,-810.00,15226.00,34800,20240411,-48.65,13390,20241209,33.46,26100,-31.53,20250124,15680,13.97,20250407,31950,-44.07,20240508,13390,33.46,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N
20250422,120517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17810,-170,5,-0.95,95568150,5360,70.84,17490,18130,17490,23350,12590,17980,17829.88,2.62,0,-1185,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1570,-21.99,1.17,12,0.06,-810.00,15226.00,34800,20240411,-48.82,13390,20241209,33.01,26100,-31.76,20250124,15680,13.58,20250407,31950,-44.26,20240508,13390,33.01,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N
20250422,110517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17920,-60,5,-0.33,80321020,4509,59.60,17490,18130,17490,23350,12590,17980,17813.49,2.62,0,-871,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1580,-22.12,1.18,12,0.05,-810.00,15226.00,34800,20240411,-48.51,13390,20241209,33.83,26100,-31.34,20250124,15680,14.29,20250407,31950,-43.91,20240508,13390,33.83,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N
20250422,100517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17840,-140,5,-0.78,35002340,1979,26.16,17490,17980,17490,23350,12590,17980,17686.88,2.62,0,111,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1573,-22.02,1.17,12,0.02,-810.00,15226.00,34800,20240411,-48.74,13390,20241209,33.23,26100,-31.65,20250124,15680,13.78,20250407,31950,-44.16,20240508,13390,33.23,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N
20250422,090518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17660,-320,5,-1.78,9422900,537,7.10,17490,17980,17490,23350,12590,17980,17547.30,2.62,0,262,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1557,-21.80,1.16,12,0.01,-810.00,15226.00,34800,20240411,-49.25,13390,20241209,31.89,26100,-32.34,20250124,15680,12.63,20250407,31950,-44.73,20240508,13390,31.89,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N
20250421,160507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17980,-80,5,-0.44,135203315,7537,121.37,18250,18250,17820,23450,12650,18060,17938.61,2.64,0,-1875,19086,18572,17986,17472,16886,18830,17730,44,5390,500,13000,10,1,8817884,1585,-22.20,1.18,12,0.09,-810.00,15226.00,34800,20240411,-48.33,13390,20241209,34.28,26100,-31.11,20250124,15680,14.67,20250407,31950,-43.72,20240508,13390,34.28,20241209,3.49,Y,049950,500,44 억,,232701,N,N,238,N,00,N
20250421,150515,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17980,-80,5,-0.44,130318165,7265,116.99,18250,18250,17820,23450,12650,18060,17937.81,2.64,0,-1872,19086,18572,17986,17472,16886,18830,17730,44,5390,500,13000,10,1,8817884,1585,-22.20,1.18,12,0.08,-810.00,15226.00,34800,20240411,-48.33,13390,20241209,34.28,26100,-31.11,20250124,15680,14.67,20250407,31950,-43.72,20240508,13390,34.28,20241209,3.49,Y,049950,500,44 억,,232701,N,N,161,N,00,N
20250421,140516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17920,-140,5,-0.78,118241505,6591,106.14,18250,18250,17820,23450,12650,18060,17939.84,2.64,0,-1881,19086,18572,17986,17472,16886,18830,17730,44,5390,500,13000,10,1,8817884,1580,-22.12,1.18,12,0.07,-810.00,15226.00,34800,20240411,-48.51,13390,20241209,33.83,26100,-31.34,20250124,15680,14.29,20250407,31950,-43.91,20240508,13390,33.83,20241209,3.49,Y,049950,500,44 억,,232701,N,N,161,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 160510 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17860 -120 5 -0.67 167449090 9398 124.21 17490 18130 17490 23350 12590 17980 17817.52 2.62 0 -698 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1575 -22.05 1.17 12 0.11 -810.00 15226.00 34800 20240411 -48.68 13390 20241209 33.38 26100 -31.57 20250124 15680 13.90 20250407 31950 -44.10 20240508 13390 33.38 20241209 3.48 Y 049950 500 44 억 230825 N N 191 N 00 N
3 20250422 150518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17790 -190 5 -1.06 160349810 9000 118.95 17490 18130 17490 23350 12590 17980 17816.65 2.62 0 -637 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1569 -21.96 1.17 12 0.10 -810.00 15226.00 34800 20240411 -48.88 13390 20241209 32.86 26100 -31.84 20250124 15680 13.46 20250407 31950 -44.32 20240508 13390 32.86 20241209 3.48 Y 049950 500 44 억 230825 N N 238 N 00 N
4 20250422 140518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17780 -200 5 -1.11 136374260 7653 101.15 17490 18130 17490 23350 12590 17980 17819.71 2.62 0 -728 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1568 -21.95 1.17 12 0.09 -810.00 15226.00 34800 20240411 -48.91 13390 20241209 32.79 26100 -31.88 20250124 15680 13.39 20250407 31950 -44.35 20240508 13390 32.79 20241209 3.48 Y 049950 500 44 억 230825 N N 238 N 00 N
5 20250422 130516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17870 -110 5 -0.61 120277120 6746 89.16 17490 18130 17490 23350 12590 17980 17829.40 2.62 0 -1208 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1576 -22.06 1.17 12 0.08 -810.00 15226.00 34800 20240411 -48.65 13390 20241209 33.46 26100 -31.53 20250124 15680 13.97 20250407 31950 -44.07 20240508 13390 33.46 20241209 3.48 Y 049950 500 44 억 230825 N N 238 N 00 N
6 20250422 120517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17810 -170 5 -0.95 95568150 5360 70.84 17490 18130 17490 23350 12590 17980 17829.88 2.62 0 -1185 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1570 -21.99 1.17 12 0.06 -810.00 15226.00 34800 20240411 -48.82 13390 20241209 33.01 26100 -31.76 20250124 15680 13.58 20250407 31950 -44.26 20240508 13390 33.01 20241209 3.48 Y 049950 500 44 억 230825 N N 238 N 00 N
7 20250422 110517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17920 -60 5 -0.33 80321020 4509 59.60 17490 18130 17490 23350 12590 17980 17813.49 2.62 0 -871 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1580 -22.12 1.18 12 0.05 -810.00 15226.00 34800 20240411 -48.51 13390 20241209 33.83 26100 -31.34 20250124 15680 14.29 20250407 31950 -43.91 20240508 13390 33.83 20241209 3.48 Y 049950 500 44 억 230825 N N 238 N 00 N
8 20250422 100517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17840 -140 5 -0.78 35002340 1979 26.16 17490 17980 17490 23350 12590 17980 17686.88 2.62 0 111 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1573 -22.02 1.17 12 0.02 -810.00 15226.00 34800 20240411 -48.74 13390 20241209 33.23 26100 -31.65 20250124 15680 13.78 20250407 31950 -44.16 20240508 13390 33.23 20241209 3.48 Y 049950 500 44 억 230825 N N 238 N 00 N
9 20250422 090518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17660 -320 5 -1.78 9422900 537 7.10 17490 17980 17490 23350 12590 17980 17547.30 2.62 0 262 18446 18212 18016 17782 17586 18115 17685 44 5370 500 12940 10 1 8817884 1557 -21.80 1.16 12 0.01 -810.00 15226.00 34800 20240411 -49.25 13390 20241209 31.89 26100 -32.34 20250124 15680 12.63 20250407 31950 -44.73 20240508 13390 31.89 20241209 3.48 Y 049950 500 44 억 230825 N N 238 N 00 N
10 20250421 160507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17980 -80 5 -0.44 135203315 7537 121.37 18250 18250 17820 23450 12650 18060 17938.61 2.64 0 -1875 19086 18572 17986 17472 16886 18830 17730 44 5390 500 13000 10 1 8817884 1585 -22.20 1.18 12 0.09 -810.00 15226.00 34800 20240411 -48.33 13390 20241209 34.28 26100 -31.11 20250124 15680 14.67 20250407 31950 -43.72 20240508 13390 34.28 20241209 3.49 Y 049950 500 44 억 232701 N N 238 N 00 N
11 20250421 150515 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17980 -80 5 -0.44 130318165 7265 116.99 18250 18250 17820 23450 12650 18060 17937.81 2.64 0 -1872 19086 18572 17986 17472 16886 18830 17730 44 5390 500 13000 10 1 8817884 1585 -22.20 1.18 12 0.08 -810.00 15226.00 34800 20240411 -48.33 13390 20241209 34.28 26100 -31.11 20250124 15680 14.67 20250407 31950 -43.72 20240508 13390 34.28 20241209 3.49 Y 049950 500 44 억 232701 N N 161 N 00 N
12 20250421 140516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17920 -140 5 -0.78 118241505 6591 106.14 18250 18250 17820 23450 12650 18060 17939.84 2.64 0 -1881 19086 18572 17986 17472 16886 18830 17730 44 5390 500 13000 10 1 8817884 1580 -22.12 1.18 12 0.07 -810.00 15226.00 34800 20240411 -48.51 13390 20241209 33.83 26100 -31.34 20250124 15680 14.29 20250407 31950 -43.91 20240508 13390 33.83 20241209 3.49 Y 049950 500 44 억 232701 N N 161 N 00 N