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
090470/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
20250422,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,90,2,2.16,62156230,14837,110.15,4170,4275,4135,5420,2920,4170,4189.27,1.12,0,3534,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,745,-12.72,0.45,12,0.08,-335.00,9380.00,9370,20240520,-54.54,3745,20250407,13.75,5500,-22.55,20250207,3745,13.75,20250407,9370,-54.54,20240520,3745,13.75,20250407,1.74,Y,090470,500,87 억,,195051,N,N,128,N,00,N
20250422,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,85,2,2.04,58436990,13963,103.66,4170,4275,4135,5420,2920,4170,4185.13,1.12,0,3760,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,744,-12.70,0.45,12,0.08,-335.00,9380.00,9370,20240520,-54.59,3745,20250407,13.62,5500,-22.64,20250207,3745,13.62,20250407,9370,-54.59,20240520,3745,13.62,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N
20250422,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,30,2,0.72,44717140,10708,79.50,4170,4200,4135,5420,2920,4170,4176.05,1.12,0,2667,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,734,-12.54,0.45,12,0.06,-335.00,9380.00,9370,20240520,-55.18,3745,20250407,12.15,5500,-23.64,20250207,3745,12.15,20250407,9370,-55.18,20240520,3745,12.15,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N
20250422,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,15,2,0.36,42962375,10290,76.39,4170,4195,4135,5420,2920,4170,4175.16,1.12,0,2470,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,731,-12.49,0.45,12,0.06,-335.00,9380.00,9370,20240520,-55.34,3745,20250407,11.75,5500,-23.91,20250207,3745,11.75,20250407,9370,-55.34,20240520,3745,11.75,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N
20250422,120710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,10,2,0.24,21754840,5229,38.82,4170,4190,4135,5420,2920,4170,4160.42,1.12,0,-633,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,731,-12.48,0.45,12,0.03,-335.00,9380.00,9370,20240520,-55.39,3745,20250407,11.62,5500,-24.00,20250207,3745,11.62,20250407,9370,-55.39,20240520,3745,11.62,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N
20250422,110710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,15,2,0.36,19681560,4733,35.14,4170,4190,4135,5420,2920,4170,4158.37,1.12,0,-622,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,731,-12.49,0.45,12,0.03,-335.00,9380.00,9370,20240520,-55.34,3745,20250407,11.75,5500,-23.91,20250207,3745,11.75,20250407,9370,-55.34,20240520,3745,11.75,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N
20250422,100710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-5,5,-0.12,16941825,4078,30.27,4170,4185,4135,5420,2920,4170,4154.44,1.12,0,-512,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,728,-12.43,0.44,12,0.02,-335.00,9380.00,9370,20240520,-55.55,3745,20250407,11.21,5500,-24.27,20250207,3745,11.21,20250407,9370,-55.55,20240520,3745,11.21,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N
20250422,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,0,3,0.00,6421770,1540,11.43,4170,4185,4160,5420,2920,4170,4169.98,1.12,0,-1318,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,729,-12.45,0.44,12,0.01,-335.00,9380.00,9370,20240520,-55.50,3745,20250407,11.35,5500,-24.18,20250207,3745,11.35,20250407,9370,-55.50,20240520,3745,11.35,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N
20250421,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,75,2,1.83,56024065,13458,60.21,4165,4185,4105,5320,2870,4095,4162.88,1.09,0,3857,4261,4177,4051,3967,3841,4220,4010,87,1225,500,2780,5,1,17476594,729,-12.45,0.44,12,0.08,-335.00,9380.00,9370,20240520,-55.50,3745,20250407,11.35,5500,-24.18,20250207,3745,11.35,20250407,9370,-55.50,20240520,3745,11.35,20250407,1.74,Y,090470,500,87 억,,190054,N,N,113,N,00,N
20250421,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,75,2,1.83,55740500,13390,59.91,4165,4185,4105,5320,2870,4095,4162.85,1.09,0,3868,4261,4177,4051,3967,3841,4220,4010,87,1225,500,2780,5,1,17476594,729,-12.45,0.44,12,0.08,-335.00,9380.00,9370,20240520,-55.50,3745,20250407,11.35,5500,-24.18,20250207,3745,11.35,20250407,9370,-55.50,20240520,3745,11.35,20250407,1.74,Y,090470,500,87 억,,190054,N,N,229,N,00,N
20250421,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,80,2,1.95,52338035,12573,56.26,4165,4185,4105,5320,2870,4095,4162.73,1.09,0,3438,4261,4177,4051,3967,3841,4220,4010,87,1225,500,2780,5,1,17476594,730,-12.46,0.45,12,0.07,-335.00,9380.00,9370,20240520,-55.44,3745,20250407,11.48,5500,-24.09,20250207,3745,11.48,20250407,9370,-55.44,20240520,3745,11.48,20250407,1.74,Y,090470,500,87 억,,190054,N,N,229,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 160658 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 90 2 2.16 62156230 14837 110.15 4170 4275 4135 5420 2920 4170 4189.27 1.12 0 3534 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 745 -12.72 0.45 12 0.08 -335.00 9380.00 9370 20240520 -54.54 3745 20250407 13.75 5500 -22.55 20250207 3745 13.75 20250407 9370 -54.54 20240520 3745 13.75 20250407 1.74 Y 090470 500 87 억 195051 N N 128 N 00 N
3 20250422 150712 57 100.00 KOSDAQ 기계·장비 N N N N N 4255 85 2 2.04 58436990 13963 103.66 4170 4275 4135 5420 2920 4170 4185.13 1.12 0 3760 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 744 -12.70 0.45 12 0.08 -335.00 9380.00 9370 20240520 -54.59 3745 20250407 13.62 5500 -22.64 20250207 3745 13.62 20250407 9370 -54.59 20240520 3745 13.62 20250407 1.74 Y 090470 500 87 억 195051 N N 113 N 00 N
4 20250422 140711 57 100.00 KOSDAQ 기계·장비 N N N N N 4200 30 2 0.72 44717140 10708 79.50 4170 4200 4135 5420 2920 4170 4176.05 1.12 0 2667 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 734 -12.54 0.45 12 0.06 -335.00 9380.00 9370 20240520 -55.18 3745 20250407 12.15 5500 -23.64 20250207 3745 12.15 20250407 9370 -55.18 20240520 3745 12.15 20250407 1.74 Y 090470 500 87 억 195051 N N 113 N 00 N
5 20250422 130709 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 15 2 0.36 42962375 10290 76.39 4170 4195 4135 5420 2920 4170 4175.16 1.12 0 2470 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 731 -12.49 0.45 12 0.06 -335.00 9380.00 9370 20240520 -55.34 3745 20250407 11.75 5500 -23.91 20250207 3745 11.75 20250407 9370 -55.34 20240520 3745 11.75 20250407 1.74 Y 090470 500 87 억 195051 N N 113 N 00 N
6 20250422 120710 57 100.00 KOSDAQ 기계·장비 N N N N N 4180 10 2 0.24 21754840 5229 38.82 4170 4190 4135 5420 2920 4170 4160.42 1.12 0 -633 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 731 -12.48 0.45 12 0.03 -335.00 9380.00 9370 20240520 -55.39 3745 20250407 11.62 5500 -24.00 20250207 3745 11.62 20250407 9370 -55.39 20240520 3745 11.62 20250407 1.74 Y 090470 500 87 억 195051 N N 113 N 00 N
7 20250422 110710 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 15 2 0.36 19681560 4733 35.14 4170 4190 4135 5420 2920 4170 4158.37 1.12 0 -622 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 731 -12.49 0.45 12 0.03 -335.00 9380.00 9370 20240520 -55.34 3745 20250407 11.75 5500 -23.91 20250207 3745 11.75 20250407 9370 -55.34 20240520 3745 11.75 20250407 1.74 Y 090470 500 87 억 195051 N N 113 N 00 N
8 20250422 100710 57 100.00 KOSDAQ 기계·장비 N N N N N 4165 -5 5 -0.12 16941825 4078 30.27 4170 4185 4135 5420 2920 4170 4154.44 1.12 0 -512 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 728 -12.43 0.44 12 0.02 -335.00 9380.00 9370 20240520 -55.55 3745 20250407 11.21 5500 -24.27 20250207 3745 11.21 20250407 9370 -55.55 20240520 3745 11.21 20250407 1.74 Y 090470 500 87 억 195051 N N 113 N 00 N
9 20250422 090712 57 100.00 KOSDAQ 기계·장비 N N N N N 4170 0 3 0.00 6421770 1540 11.43 4170 4185 4160 5420 2920 4170 4169.98 1.12 0 -1318 4233 4201 4153 4121 4073 4217 4137 87 1250 500 2830 5 1 17476594 729 -12.45 0.44 12 0.01 -335.00 9380.00 9370 20240520 -55.50 3745 20250407 11.35 5500 -24.18 20250207 3745 11.35 20250407 9370 -55.50 20240520 3745 11.35 20250407 1.74 Y 090470 500 87 억 195051 N N 113 N 00 N
10 20250421 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 4170 75 2 1.83 56024065 13458 60.21 4165 4185 4105 5320 2870 4095 4162.88 1.09 0 3857 4261 4177 4051 3967 3841 4220 4010 87 1225 500 2780 5 1 17476594 729 -12.45 0.44 12 0.08 -335.00 9380.00 9370 20240520 -55.50 3745 20250407 11.35 5500 -24.18 20250207 3745 11.35 20250407 9370 -55.50 20240520 3745 11.35 20250407 1.74 Y 090470 500 87 억 190054 N N 113 N 00 N
11 20250421 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 4170 75 2 1.83 55740500 13390 59.91 4165 4185 4105 5320 2870 4095 4162.85 1.09 0 3868 4261 4177 4051 3967 3841 4220 4010 87 1225 500 2780 5 1 17476594 729 -12.45 0.44 12 0.08 -335.00 9380.00 9370 20240520 -55.50 3745 20250407 11.35 5500 -24.18 20250207 3745 11.35 20250407 9370 -55.50 20240520 3745 11.35 20250407 1.74 Y 090470 500 87 억 190054 N N 229 N 00 N
12 20250421 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 4175 80 2 1.95 52338035 12573 56.26 4165 4185 4105 5320 2870 4095 4162.73 1.09 0 3438 4261 4177 4051 3967 3841 4220 4010 87 1225 500 2780 5 1 17476594 730 -12.46 0.45 12 0.07 -335.00 9380.00 9370 20240520 -55.44 3745 20250407 11.48 5500 -24.09 20250207 3745 11.48 20250407 9370 -55.44 20240520 3745 11.48 20250407 1.74 Y 090470 500 87 억 190054 N N 229 N 00 N