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
108490/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
20250422,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35950,50,2,0.14,6766317050,189391,44.58,35150,36350,35150,46650,25150,35900,35726.62,1.97,0,-14807,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4750,-150.42,4.72,12,1.43,-239.00,7622.00,45000,20250203,-20.11,14870,20240805,141.76,45000,-20.11,20250203,24600,46.14,20250102,45000,-20.11,20250203,14870,141.76,20240805,2.50,Y,108490,500,66 억,,260057,N,N,1369,N,00,N
20250422,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35900,0,3,0.00,6341667550,177546,41.79,35150,36350,35150,46650,25150,35900,35718.44,1.97,0,-14907,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4743,-150.21,4.71,12,1.34,-239.00,7622.00,45000,20250203,-20.22,14870,20240805,141.43,45000,-20.22,20250203,24600,45.93,20250102,45000,-20.22,20250203,14870,141.43,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N
20250422,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35950,50,2,0.14,5864410125,164230,38.66,35150,36350,35150,46650,25150,35900,35708.51,1.97,0,-12406,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4750,-150.42,4.72,12,1.24,-239.00,7622.00,45000,20250203,-20.11,14870,20240805,141.76,45000,-20.11,20250203,24600,46.14,20250102,45000,-20.11,20250203,14870,141.76,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N
20250422,130751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35750,-150,5,-0.42,5156478575,144553,34.03,35150,36350,35150,46650,25150,35900,35671.88,1.97,0,-12790,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4724,-149.58,4.69,12,1.09,-239.00,7622.00,45000,20250203,-20.56,14870,20240805,140.42,45000,-20.56,20250203,24600,45.33,20250102,45000,-20.56,20250203,14870,140.42,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N
20250422,120753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35700,-200,5,-0.56,4799790500,134560,31.67,35150,36350,35150,46650,25150,35900,35670.25,1.97,0,-12576,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4717,-149.37,4.68,12,1.02,-239.00,7622.00,45000,20250203,-20.67,14870,20240805,140.08,45000,-20.67,20250203,24600,45.12,20250102,45000,-20.67,20250203,14870,140.08,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N
20250422,110753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36050,150,2,0.42,4200902675,117863,27.74,35150,36350,35150,46650,25150,35900,35642.24,1.97,0,-7183,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4763,-150.84,4.73,12,0.89,-239.00,7622.00,45000,20250203,-19.89,14870,20240805,142.43,45000,-19.89,20250203,24600,46.54,20250102,45000,-19.89,20250203,14870,142.43,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N
20250422,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35400,-500,5,-1.39,2377557350,67069,15.79,35150,35950,35150,46650,25150,35900,35449.39,1.97,0,-1912,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4677,-148.12,4.64,12,0.51,-239.00,7622.00,45000,20250203,-21.33,14870,20240805,138.06,45000,-21.33,20250203,24600,43.90,20250102,45000,-21.33,20250203,14870,138.06,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N
20250422,090754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35400,-500,5,-1.39,743331750,20968,4.94,35150,35950,35150,46650,25150,35900,35450.66,1.97,0,5326,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4677,-148.12,4.64,12,0.16,-239.00,7622.00,45000,20250203,-21.33,14870,20240805,138.06,45000,-21.33,20250203,24600,43.90,20250102,45000,-21.33,20250203,14870,138.06,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N
20250421,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35900,950,2,2.72,15226943525,424835,273.26,34750,36500,34450,45400,24500,34950,35841.96,1.91,0,12584,36550,35750,34950,34150,33350,35350,33750,66,10450,500,21660,50,1,13212660,4743,-150.21,4.71,12,3.22,-239.00,7622.00,45000,20250203,-20.22,14870,20240805,141.43,45000,-20.22,20250203,24600,45.93,20250102,45000,-20.22,20250203,14870,141.43,20240805,2.47,Y,108490,500,66 억,,251706,N,N,4838,N,00,N
20250421,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35850,900,2,2.58,14841149950,414081,266.34,34750,36500,34450,45400,24500,34950,35841.18,1.91,0,14496,36550,35750,34950,34150,33350,35350,33750,66,10450,500,21660,50,1,13212660,4737,-150.00,4.70,12,3.13,-239.00,7622.00,45000,20250203,-20.33,14870,20240805,141.09,45000,-20.33,20250203,24600,45.73,20250102,45000,-20.33,20250203,14870,141.09,20240805,2.47,Y,108490,500,66 억,,251706,N,N,4097,N,00,N
20250421,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35550,600,2,1.72,14056796125,392101,252.20,34750,36500,34450,45400,24500,34950,35849.94,1.91,0,19162,36550,35750,34950,34150,33350,35350,33750,66,10450,500,21660,50,1,13212660,4697,-148.74,4.66,12,2.97,-239.00,7622.00,45000,20250203,-21.00,14870,20240805,139.07,45000,-21.00,20250203,24600,44.51,20250102,45000,-21.00,20250203,14870,139.07,20240805,2.47,Y,108490,500,66 억,,251706,N,N,4097,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 160740 57 100.00 KOSDAQ 기계·장비 N N N N N 35950 50 2 0.14 6766317050 189391 44.58 35150 36350 35150 46650 25150 35900 35726.62 1.97 0 -14807 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4750 -150.42 4.72 12 1.43 -239.00 7622.00 45000 20250203 -20.11 14870 20240805 141.76 45000 -20.11 20250203 24600 46.14 20250102 45000 -20.11 20250203 14870 141.76 20240805 2.50 Y 108490 500 66 억 260057 N N 1369 N 00 N
3 20250422 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 35900 0 3 0.00 6341667550 177546 41.79 35150 36350 35150 46650 25150 35900 35718.44 1.97 0 -14907 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4743 -150.21 4.71 12 1.34 -239.00 7622.00 45000 20250203 -20.22 14870 20240805 141.43 45000 -20.22 20250203 24600 45.93 20250102 45000 -20.22 20250203 14870 141.43 20240805 2.50 Y 108490 500 66 억 260057 N N 4838 N 00 N
4 20250422 140754 57 100.00 KOSDAQ 기계·장비 N N N N N 35950 50 2 0.14 5864410125 164230 38.66 35150 36350 35150 46650 25150 35900 35708.51 1.97 0 -12406 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4750 -150.42 4.72 12 1.24 -239.00 7622.00 45000 20250203 -20.11 14870 20240805 141.76 45000 -20.11 20250203 24600 46.14 20250102 45000 -20.11 20250203 14870 141.76 20240805 2.50 Y 108490 500 66 억 260057 N N 4838 N 00 N
5 20250422 130751 57 100.00 KOSDAQ 기계·장비 N N N N N 35750 -150 5 -0.42 5156478575 144553 34.03 35150 36350 35150 46650 25150 35900 35671.88 1.97 0 -12790 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4724 -149.58 4.69 12 1.09 -239.00 7622.00 45000 20250203 -20.56 14870 20240805 140.42 45000 -20.56 20250203 24600 45.33 20250102 45000 -20.56 20250203 14870 140.42 20240805 2.50 Y 108490 500 66 억 260057 N N 4838 N 00 N
6 20250422 120753 57 100.00 KOSDAQ 기계·장비 N N N N N 35700 -200 5 -0.56 4799790500 134560 31.67 35150 36350 35150 46650 25150 35900 35670.25 1.97 0 -12576 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4717 -149.37 4.68 12 1.02 -239.00 7622.00 45000 20250203 -20.67 14870 20240805 140.08 45000 -20.67 20250203 24600 45.12 20250102 45000 -20.67 20250203 14870 140.08 20240805 2.50 Y 108490 500 66 억 260057 N N 4838 N 00 N
7 20250422 110753 57 100.00 KOSDAQ 기계·장비 N N N N N 36050 150 2 0.42 4200902675 117863 27.74 35150 36350 35150 46650 25150 35900 35642.24 1.97 0 -7183 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4763 -150.84 4.73 12 0.89 -239.00 7622.00 45000 20250203 -19.89 14870 20240805 142.43 45000 -19.89 20250203 24600 46.54 20250102 45000 -19.89 20250203 14870 142.43 20240805 2.50 Y 108490 500 66 억 260057 N N 4838 N 00 N
8 20250422 100752 57 100.00 KOSDAQ 기계·장비 N N N N N 35400 -500 5 -1.39 2377557350 67069 15.79 35150 35950 35150 46650 25150 35900 35449.39 1.97 0 -1912 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4677 -148.12 4.64 12 0.51 -239.00 7622.00 45000 20250203 -21.33 14870 20240805 138.06 45000 -21.33 20250203 24600 43.90 20250102 45000 -21.33 20250203 14870 138.06 20240805 2.50 Y 108490 500 66 억 260057 N N 4838 N 00 N
9 20250422 090754 57 100.00 KOSDAQ 기계·장비 N N N N N 35400 -500 5 -1.39 743331750 20968 4.94 35150 35950 35150 46650 25150 35900 35450.66 1.97 0 5326 37666 36782 35616 34732 33566 37225 35175 66 10750 500 22250 50 1 13212660 4677 -148.12 4.64 12 0.16 -239.00 7622.00 45000 20250203 -21.33 14870 20240805 138.06 45000 -21.33 20250203 24600 43.90 20250102 45000 -21.33 20250203 14870 138.06 20240805 2.50 Y 108490 500 66 억 260057 N N 4838 N 00 N
10 20250421 160737 57 100.00 KOSDAQ 기계·장비 N N N N N 35900 950 2 2.72 15226943525 424835 273.26 34750 36500 34450 45400 24500 34950 35841.96 1.91 0 12584 36550 35750 34950 34150 33350 35350 33750 66 10450 500 21660 50 1 13212660 4743 -150.21 4.71 12 3.22 -239.00 7622.00 45000 20250203 -20.22 14870 20240805 141.43 45000 -20.22 20250203 24600 45.93 20250102 45000 -20.22 20250203 14870 141.43 20240805 2.47 Y 108490 500 66 억 251706 N N 4838 N 00 N
11 20250421 150751 57 100.00 KOSDAQ 기계·장비 N N N N N 35850 900 2 2.58 14841149950 414081 266.34 34750 36500 34450 45400 24500 34950 35841.18 1.91 0 14496 36550 35750 34950 34150 33350 35350 33750 66 10450 500 21660 50 1 13212660 4737 -150.00 4.70 12 3.13 -239.00 7622.00 45000 20250203 -20.33 14870 20240805 141.09 45000 -20.33 20250203 24600 45.73 20250102 45000 -20.33 20250203 14870 141.09 20240805 2.47 Y 108490 500 66 억 251706 N N 4097 N 00 N
12 20250421 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 35550 600 2 1.72 14056796125 392101 252.20 34750 36500 34450 45400 24500 34950 35849.94 1.91 0 19162 36550 35750 34950 34150 33350 35350 33750 66 10450 500 21660 50 1 13212660 4697 -148.74 4.66 12 2.97 -239.00 7622.00 45000 20250203 -21.00 14870 20240805 139.07 45000 -21.00 20250203 24600 44.51 20250102 45000 -21.00 20250203 14870 139.07 20240805 2.47 Y 108490 500 66 억 251706 N N 4097 N 00 N