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
101170/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
20250422,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,435,2,8.78,1981658150,379561,799.21,4930,5390,4900,6440,3470,4955,5216.74,2.49,0,-45639,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,728,-9.37,0.89,12,2.81,-575.00,6068.00,9070,20240607,-40.57,3965,20241209,35.94,6500,-17.08,20250305,4475,20.45,20250409,9070,-40.57,20240607,3965,35.94,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9209,N,00,N
20250422,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,305,2,6.16,965459825,189274,398.54,4930,5280,4900,6440,3470,4955,5100.86,2.49,0,5411,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,710,-9.15,0.87,12,1.40,-575.00,6068.00,9070,20240607,-42.01,3965,20241209,32.66,6500,-19.08,20250305,4475,17.54,20250409,9070,-42.01,20240607,3965,32.66,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N
20250422,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,105,2,2.12,616785005,121973,256.83,4930,5160,4900,6440,3470,4955,5056.73,2.49,0,13142,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,683,-8.80,0.83,12,0.90,-575.00,6068.00,9070,20240607,-44.21,3965,20241209,27.62,6500,-22.15,20250305,4475,13.07,20250409,9070,-44.21,20240607,3965,27.62,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N
20250422,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,165,2,3.33,507708065,100464,211.54,4930,5160,4900,6440,3470,4955,5053.63,2.49,0,9540,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,691,-8.90,0.84,12,0.74,-575.00,6068.00,9070,20240607,-43.55,3965,20241209,29.13,6500,-21.23,20250305,4475,14.41,20250409,9070,-43.55,20240607,3965,29.13,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N
20250422,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,115,2,2.32,292412855,58379,122.92,4930,5110,4900,6440,3470,4955,5008.87,2.49,0,5964,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,684,-8.82,0.84,12,0.43,-575.00,6068.00,9070,20240607,-44.10,3965,20241209,27.87,6500,-22.00,20250305,4475,13.30,20250409,9070,-44.10,20240607,3965,27.87,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N
20250422,110739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,65,2,1.31,173851365,34997,73.69,4930,5060,4900,6440,3470,4955,4967.61,2.49,0,13565,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,678,-8.73,0.83,12,0.26,-575.00,6068.00,9070,20240607,-44.65,3965,20241209,26.61,6500,-22.77,20250305,4475,12.18,20250409,9070,-44.65,20240607,3965,26.61,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N
20250422,100739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,10,2,0.20,55632680,11255,23.70,4930,4980,4900,6440,3470,4955,4942.93,2.49,0,2439,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,5,1,13500000,670,-8.63,0.82,12,0.08,-575.00,6068.00,9070,20240607,-45.26,3965,20241209,25.22,6500,-23.62,20250305,4475,10.95,20250409,9070,-45.26,20240607,3965,25.22,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N
20250422,090740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,0,3,0.00,26479735,5367,11.30,4930,4955,4900,6440,3470,4955,4933.81,2.49,0,3617,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,5,1,13500000,669,-8.62,0.82,12,0.04,-575.00,6068.00,9070,20240607,-45.37,3965,20241209,24.97,6500,-23.77,20250305,4475,10.73,20250409,9070,-45.37,20240607,3965,24.97,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N
20250421,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,-40,5,-0.80,235850724,47491,96.89,4995,5040,4940,6490,3500,4995,4966.22,2.60,0,-14906,5108,5051,4973,4916,4838,5012,4877,68,1495,500,3590,5,1,13500000,669,-8.62,0.82,12,0.35,-575.00,6068.00,9070,20240607,-45.37,3965,20241209,24.97,6500,-23.77,20250305,4475,10.73,20250409,9070,-45.37,20240607,3965,24.97,20241209,3.47,Y,101170,500,67 억,,351474,N,N,9859,N,00,N
20250421,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-25,5,-0.50,228275344,45961,93.77,4995,5040,4940,6490,3500,4995,4966.72,2.60,0,-15239,5108,5051,4973,4916,4838,5012,4877,68,1495,500,3590,5,1,13500000,671,-8.64,0.82,12,0.34,-575.00,6068.00,9070,20240607,-45.20,3965,20241209,25.35,6500,-23.54,20250305,4475,11.06,20250409,9070,-45.20,20240607,3965,25.35,20241209,3.47,Y,101170,500,67 억,,351474,N,N,3966,N,00,N
20250421,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,-15,5,-0.30,191982065,38629,78.81,4995,5040,4940,6490,3500,4995,4969.89,2.60,0,-15987,5108,5051,4973,4916,4838,5012,4877,68,1495,500,3590,5,1,13500000,672,-8.66,0.82,12,0.29,-575.00,6068.00,9070,20240607,-45.09,3965,20241209,25.60,6500,-23.38,20250305,4475,11.28,20250409,9070,-45.09,20240607,3965,25.60,20241209,3.47,Y,101170,500,67 억,,351474,N,N,3966,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 160727 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 435 2 8.78 1981658150 379561 799.21 4930 5390 4900 6440 3470 4955 5216.74 2.49 0 -45639 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 10 1 13500000 728 -9.37 0.89 12 2.81 -575.00 6068.00 9070 20240607 -40.57 3965 20241209 35.94 6500 -17.08 20250305 4475 20.45 20250409 9070 -40.57 20240607 3965 35.94 20241209 3.50 Y 101170 500 67 억 336766 N N 9209 N 00 N
3 20250422 150741 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 305 2 6.16 965459825 189274 398.54 4930 5280 4900 6440 3470 4955 5100.86 2.49 0 5411 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 10 1 13500000 710 -9.15 0.87 12 1.40 -575.00 6068.00 9070 20240607 -42.01 3965 20241209 32.66 6500 -19.08 20250305 4475 17.54 20250409 9070 -42.01 20240607 3965 32.66 20241209 3.50 Y 101170 500 67 억 336766 N N 9859 N 00 N
4 20250422 140740 57 100.00 KOSDAQ 기계·장비 N N N N N 5060 105 2 2.12 616785005 121973 256.83 4930 5160 4900 6440 3470 4955 5056.73 2.49 0 13142 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 10 1 13500000 683 -8.80 0.83 12 0.90 -575.00 6068.00 9070 20240607 -44.21 3965 20241209 27.62 6500 -22.15 20250305 4475 13.07 20250409 9070 -44.21 20240607 3965 27.62 20241209 3.50 Y 101170 500 67 억 336766 N N 9859 N 00 N
5 20250422 130737 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 165 2 3.33 507708065 100464 211.54 4930 5160 4900 6440 3470 4955 5053.63 2.49 0 9540 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 10 1 13500000 691 -8.90 0.84 12 0.74 -575.00 6068.00 9070 20240607 -43.55 3965 20241209 29.13 6500 -21.23 20250305 4475 14.41 20250409 9070 -43.55 20240607 3965 29.13 20241209 3.50 Y 101170 500 67 억 336766 N N 9859 N 00 N
6 20250422 120739 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 115 2 2.32 292412855 58379 122.92 4930 5110 4900 6440 3470 4955 5008.87 2.49 0 5964 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 10 1 13500000 684 -8.82 0.84 12 0.43 -575.00 6068.00 9070 20240607 -44.10 3965 20241209 27.87 6500 -22.00 20250305 4475 13.30 20250409 9070 -44.10 20240607 3965 27.87 20241209 3.50 Y 101170 500 67 억 336766 N N 9859 N 00 N
7 20250422 110739 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 65 2 1.31 173851365 34997 73.69 4930 5060 4900 6440 3470 4955 4967.61 2.49 0 13565 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 10 1 13500000 678 -8.73 0.83 12 0.26 -575.00 6068.00 9070 20240607 -44.65 3965 20241209 26.61 6500 -22.77 20250305 4475 12.18 20250409 9070 -44.65 20240607 3965 26.61 20241209 3.50 Y 101170 500 67 억 336766 N N 9859 N 00 N
8 20250422 100739 57 100.00 KOSDAQ 기계·장비 N N N N N 4965 10 2 0.20 55632680 11255 23.70 4930 4980 4900 6440 3470 4955 4942.93 2.49 0 2439 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 5 1 13500000 670 -8.63 0.82 12 0.08 -575.00 6068.00 9070 20240607 -45.26 3965 20241209 25.22 6500 -23.62 20250305 4475 10.95 20250409 9070 -45.26 20240607 3965 25.22 20241209 3.50 Y 101170 500 67 억 336766 N N 9859 N 00 N
9 20250422 090740 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 0 3 0.00 26479735 5367 11.30 4930 4955 4900 6440 3470 4955 4933.81 2.49 0 3617 5078 5016 4978 4916 4878 4997 4897 68 1485 500 3560 5 1 13500000 669 -8.62 0.82 12 0.04 -575.00 6068.00 9070 20240607 -45.37 3965 20241209 24.97 6500 -23.77 20250305 4475 10.73 20250409 9070 -45.37 20240607 3965 24.97 20241209 3.50 Y 101170 500 67 억 336766 N N 9859 N 00 N
10 20250421 160723 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 -40 5 -0.80 235850724 47491 96.89 4995 5040 4940 6490 3500 4995 4966.22 2.60 0 -14906 5108 5051 4973 4916 4838 5012 4877 68 1495 500 3590 5 1 13500000 669 -8.62 0.82 12 0.35 -575.00 6068.00 9070 20240607 -45.37 3965 20241209 24.97 6500 -23.77 20250305 4475 10.73 20250409 9070 -45.37 20240607 3965 24.97 20241209 3.47 Y 101170 500 67 억 351474 N N 9859 N 00 N
11 20250421 150737 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 -25 5 -0.50 228275344 45961 93.77 4995 5040 4940 6490 3500 4995 4966.72 2.60 0 -15239 5108 5051 4973 4916 4838 5012 4877 68 1495 500 3590 5 1 13500000 671 -8.64 0.82 12 0.34 -575.00 6068.00 9070 20240607 -45.20 3965 20241209 25.35 6500 -23.54 20250305 4475 11.06 20250409 9070 -45.20 20240607 3965 25.35 20241209 3.47 Y 101170 500 67 억 351474 N N 3966 N 00 N
12 20250421 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 -15 5 -0.30 191982065 38629 78.81 4995 5040 4940 6490 3500 4995 4969.89 2.60 0 -15987 5108 5051 4973 4916 4838 5012 4877 68 1495 500 3590 5 1 13500000 672 -8.66 0.82 12 0.29 -575.00 6068.00 9070 20240607 -45.09 3965 20241209 25.60 6500 -23.38 20250305 4475 11.28 20250409 9070 -45.09 20240607 3965 25.60 20241209 3.47 Y 101170 500 67 억 351474 N N 3966 N 00 N