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
101680/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
20250422,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-25,5,-0.81,52464000,17145,44.36,3085,3100,3035,3990,2150,3070,3060.11,2.46,0,1262,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,256,17.01,0.61,12,0.20,179.00,4974.00,4940,20241219,-38.36,1857,20240805,63.97,3375,-9.78,20250206,2440,24.80,20250331,4940,-38.36,20241219,1857,63.97,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250422,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,-5,5,-0.16,50713860,16570,42.88,3085,3100,3040,3990,2150,3070,3060.58,2.46,0,1410,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,258,17.12,0.62,12,0.20,179.00,4974.00,4940,20241219,-37.96,1857,20240805,65.05,3375,-9.19,20250206,2440,25.61,20250331,4940,-37.96,20241219,1857,65.05,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250422,140742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-15,5,-0.49,46747925,15269,39.51,3085,3100,3040,3990,2150,3070,3061.62,2.46,0,1590,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,257,17.07,0.61,12,0.18,179.00,4974.00,4940,20241219,-38.16,1857,20240805,64.51,3375,-9.48,20250206,2440,25.20,20250331,4940,-38.16,20241219,1857,64.51,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250422,130740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,0,3,0.00,38130925,12440,32.19,3085,3100,3040,3990,2150,3070,3065.19,2.46,0,1163,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,258,17.15,0.62,12,0.15,179.00,4974.00,4940,20241219,-37.85,1857,20240805,65.32,3375,-9.04,20250206,2440,25.82,20250331,4940,-37.85,20241219,1857,65.32,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250422,120742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,10,2,0.33,35516165,11585,29.98,3085,3100,3040,3990,2150,3070,3065.70,2.46,0,1009,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,259,17.21,0.62,12,0.14,179.00,4974.00,4940,20241219,-37.65,1857,20240805,65.86,3375,-8.74,20250206,2440,26.23,20250331,4940,-37.65,20241219,1857,65.86,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250422,110741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,15,2,0.49,32299440,10539,27.27,3085,3100,3040,3990,2150,3070,3064.75,2.46,0,1047,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,259,17.23,0.62,12,0.13,179.00,4974.00,4940,20241219,-37.55,1857,20240805,66.13,3375,-8.59,20250206,2440,26.43,20250331,4940,-37.55,20241219,1857,66.13,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250422,100741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-10,5,-0.33,20314260,6633,17.16,3085,3085,3045,3990,2150,3070,3062.61,2.46,0,860,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,257,17.09,0.62,12,0.08,179.00,4974.00,4940,20241219,-38.06,1857,20240805,64.78,3375,-9.33,20250206,2440,25.41,20250331,4940,-38.06,20241219,1857,64.78,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250422,090743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,0,3,0.00,6436390,2095,5.42,3085,3085,3070,3990,2150,3070,3072.26,2.46,0,-356,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,258,17.15,0.62,12,0.02,179.00,4974.00,4940,20241219,-37.85,1857,20240805,65.32,3375,-9.04,20250206,2440,25.82,20250331,4940,-37.85,20241219,1857,65.32,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N
20250421,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,0,3,0.00,118697052,38640,80.86,3140,3140,3025,3990,2150,3070,3071.87,2.37,0,7075,3186,3127,3036,2977,2886,3157,3007,42,920,500,1900,5,1,8404000,258,17.15,0.62,12,0.46,179.00,4974.00,4940,20241219,-37.85,1857,20240805,65.32,3375,-9.04,20250206,2440,25.82,20250331,4940,-37.85,20241219,1857,65.32,20240805,0.25,Y,101680,500,42 억,,199498,N,N,0,N,00,N
20250421,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,5,2,0.16,108719132,35388,74.06,3140,3140,3025,3990,2150,3070,3072.20,2.37,0,6130,3186,3127,3036,2977,2886,3157,3007,42,920,500,1900,5,1,8404000,258,17.18,0.62,12,0.42,179.00,4974.00,4940,20241219,-37.75,1857,20240805,65.59,3375,-8.89,20250206,2440,26.02,20250331,4940,-37.75,20241219,1857,65.59,20240805,0.25,Y,101680,500,42 억,,199498,N,N,0,N,00,N
20250421,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,15,2,0.49,89026110,29007,60.70,3140,3140,3025,3990,2150,3070,3069.13,2.37,0,4700,3186,3127,3036,2977,2886,3157,3007,42,920,500,1900,5,1,8404000,259,17.23,0.62,12,0.35,179.00,4974.00,4940,20241219,-37.55,1857,20240805,66.13,3375,-8.59,20250206,2440,26.43,20250331,4940,-37.55,20241219,1857,66.13,20240805,0.25,Y,101680,500,42 억,,199498,N,N,0,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 160729 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 -25 5 -0.81 52464000 17145 44.36 3085 3100 3035 3990 2150 3070 3060.11 2.46 0 1262 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 256 17.01 0.61 12 0.20 179.00 4974.00 4940 20241219 -38.36 1857 20240805 63.97 3375 -9.78 20250206 2440 24.80 20250331 4940 -38.36 20241219 1857 63.97 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
3 20250422 150743 57 100.00 KOSDAQ 기계·장비 N N N N N 3065 -5 5 -0.16 50713860 16570 42.88 3085 3100 3040 3990 2150 3070 3060.58 2.46 0 1410 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 258 17.12 0.62 12 0.20 179.00 4974.00 4940 20241219 -37.96 1857 20240805 65.05 3375 -9.19 20250206 2440 25.61 20250331 4940 -37.96 20241219 1857 65.05 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
4 20250422 140742 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 -15 5 -0.49 46747925 15269 39.51 3085 3100 3040 3990 2150 3070 3061.62 2.46 0 1590 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 257 17.07 0.61 12 0.18 179.00 4974.00 4940 20241219 -38.16 1857 20240805 64.51 3375 -9.48 20250206 2440 25.20 20250331 4940 -38.16 20241219 1857 64.51 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
5 20250422 130740 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 0 3 0.00 38130925 12440 32.19 3085 3100 3040 3990 2150 3070 3065.19 2.46 0 1163 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 258 17.15 0.62 12 0.15 179.00 4974.00 4940 20241219 -37.85 1857 20240805 65.32 3375 -9.04 20250206 2440 25.82 20250331 4940 -37.85 20241219 1857 65.32 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
6 20250422 120742 57 100.00 KOSDAQ 기계·장비 N N N N N 3080 10 2 0.33 35516165 11585 29.98 3085 3100 3040 3990 2150 3070 3065.70 2.46 0 1009 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 259 17.21 0.62 12 0.14 179.00 4974.00 4940 20241219 -37.65 1857 20240805 65.86 3375 -8.74 20250206 2440 26.23 20250331 4940 -37.65 20241219 1857 65.86 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
7 20250422 110741 57 100.00 KOSDAQ 기계·장비 N N N N N 3085 15 2 0.49 32299440 10539 27.27 3085 3100 3040 3990 2150 3070 3064.75 2.46 0 1047 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 259 17.23 0.62 12 0.13 179.00 4974.00 4940 20241219 -37.55 1857 20240805 66.13 3375 -8.59 20250206 2440 26.43 20250331 4940 -37.55 20241219 1857 66.13 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
8 20250422 100741 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 -10 5 -0.33 20314260 6633 17.16 3085 3085 3045 3990 2150 3070 3062.61 2.46 0 860 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 257 17.09 0.62 12 0.08 179.00 4974.00 4940 20241219 -38.06 1857 20240805 64.78 3375 -9.33 20250206 2440 25.41 20250331 4940 -38.06 20241219 1857 64.78 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
9 20250422 090743 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 0 3 0.00 6436390 2095 5.42 3085 3085 3070 3990 2150 3070 3072.26 2.46 0 -356 3193 3131 3078 3016 2963 3105 2990 42 920 500 1900 5 1 8404000 258 17.15 0.62 12 0.02 179.00 4974.00 4940 20241219 -37.85 1857 20240805 65.32 3375 -9.04 20250206 2440 25.82 20250331 4940 -37.85 20241219 1857 65.32 20240805 0.25 Y 101680 500 42 억 206361 N N 0 N 00 N
10 20250421 160726 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 0 3 0.00 118697052 38640 80.86 3140 3140 3025 3990 2150 3070 3071.87 2.37 0 7075 3186 3127 3036 2977 2886 3157 3007 42 920 500 1900 5 1 8404000 258 17.15 0.62 12 0.46 179.00 4974.00 4940 20241219 -37.85 1857 20240805 65.32 3375 -9.04 20250206 2440 25.82 20250331 4940 -37.85 20241219 1857 65.32 20240805 0.25 Y 101680 500 42 억 199498 N N 0 N 00 N
11 20250421 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 3075 5 2 0.16 108719132 35388 74.06 3140 3140 3025 3990 2150 3070 3072.20 2.37 0 6130 3186 3127 3036 2977 2886 3157 3007 42 920 500 1900 5 1 8404000 258 17.18 0.62 12 0.42 179.00 4974.00 4940 20241219 -37.75 1857 20240805 65.59 3375 -8.89 20250206 2440 26.02 20250331 4940 -37.75 20241219 1857 65.59 20240805 0.25 Y 101680 500 42 억 199498 N N 0 N 00 N
12 20250421 140739 57 100.00 KOSDAQ 기계·장비 N N N N N 3085 15 2 0.49 89026110 29007 60.70 3140 3140 3025 3990 2150 3070 3069.13 2.37 0 4700 3186 3127 3036 2977 2886 3157 3007 42 920 500 1900 5 1 8404000 259 17.23 0.62 12 0.35 179.00 4974.00 4940 20241219 -37.55 1857 20240805 66.13 3375 -8.59 20250206 2440 26.43 20250331 4940 -37.55 20241219 1857 66.13 20240805 0.25 Y 101680 500 42 억 199498 N N 0 N 00 N