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
109740/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
20250422,160742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,-70,5,-1.73,59179655,14721,91.04,4065,4155,3965,5240,2825,4035,4020.08,1.35,0,385,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1019,-13.13,0.83,12,0.06,-302.00,4793.00,7130,20240902,-44.39,3600,20250312,10.14,5050,-21.49,20250416,3600,10.14,20250312,7130,-44.39,20240902,3600,10.14,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250422,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-25,5,-0.62,56306060,13998,86.57,4065,4155,3965,5240,2825,4035,4022.44,1.35,0,384,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1031,-13.28,0.84,12,0.05,-302.00,4793.00,7130,20240902,-43.76,3600,20250312,11.39,5050,-20.59,20250416,3600,11.39,20250312,7130,-43.76,20240902,3600,11.39,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250422,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-65,5,-1.61,53103235,13192,81.58,4065,4155,3965,5240,2825,4035,4025.41,1.35,0,865,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1021,-13.15,0.83,12,0.05,-302.00,4793.00,7130,20240902,-44.32,3600,20250312,10.28,5050,-21.39,20250416,3600,10.28,20250312,7130,-44.32,20240902,3600,10.28,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250422,130753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-15,5,-0.37,30811190,7618,47.11,4065,4155,4015,5240,2825,4035,4044.52,1.35,0,1342,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1034,-13.31,0.84,12,0.03,-302.00,4793.00,7130,20240902,-43.62,3600,20250312,11.67,5050,-20.40,20250416,3600,11.67,20250312,7130,-43.62,20240902,3600,11.67,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250422,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,20,2,0.50,20422225,5041,31.18,4065,4155,4015,5240,2825,4035,4051.22,1.35,0,5,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1043,-13.43,0.85,12,0.02,-302.00,4793.00,7130,20240902,-43.13,3600,20250312,12.64,5050,-19.70,20250416,3600,12.64,20250312,7130,-43.13,20240902,3600,12.64,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250422,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,20,2,0.50,14732910,3644,22.54,4065,4155,4015,5240,2825,4035,4043.06,1.35,0,-115,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1043,-13.43,0.85,12,0.01,-302.00,4793.00,7130,20240902,-43.13,3600,20250312,12.64,5050,-19.70,20250416,3600,12.64,20250312,7130,-43.13,20240902,3600,12.64,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250422,100754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,-5,5,-0.12,4471670,1110,6.86,4065,4065,4015,5240,2825,4035,4028.53,1.35,0,-66,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1036,-13.34,0.84,12,0.00,-302.00,4793.00,7130,20240902,-43.48,3600,20250312,11.94,5050,-20.20,20250416,3600,11.94,20250312,7130,-43.48,20240902,3600,11.94,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250422,090756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,-10,5,-0.25,173275,43,0.27,4065,4065,4025,5240,2825,4035,4029.65,1.35,0,18,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1035,-13.33,0.84,12,0.00,-302.00,4793.00,7130,20240902,-43.55,3600,20250312,11.81,5050,-20.30,20250416,3600,11.81,20250312,7130,-43.55,20240902,3600,11.81,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N
20250421,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,-40,5,-0.98,65173269,16170,62.17,4075,4150,4010,5290,2855,4075,4030.51,1.35,0,400,4298,4186,4103,3991,3908,4145,3950,135,1215,500,2930,5,1,25710390,1037,-13.36,0.84,12,0.06,-302.00,4793.00,7130,20240902,-43.41,3600,20250312,12.08,5050,-20.10,20250416,3600,12.08,20250312,7130,-43.41,20240902,3600,12.08,20250312,0.32,Y,109740,500,135 억,,347891,N,N,137,N,00,N
20250421,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,-30,5,-0.74,60937754,15120,58.14,4075,4150,4010,5290,2855,4075,4030.27,1.35,0,403,4298,4186,4103,3991,3908,4145,3950,135,1215,500,2930,5,1,25710390,1040,-13.39,0.84,12,0.06,-302.00,4793.00,7130,20240902,-43.27,3600,20250312,12.36,5050,-19.90,20250416,3600,12.36,20250312,7130,-43.27,20240902,3600,12.36,20250312,0.32,Y,109740,500,135 억,,347891,N,N,137,N,00,N
20250421,140752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,-45,5,-1.10,56382959,13992,53.80,4075,4150,4010,5290,2855,4075,4029.66,1.35,0,397,4298,4186,4103,3991,3908,4145,3950,135,1215,500,2930,5,1,25710390,1036,-13.34,0.84,12,0.05,-302.00,4793.00,7130,20240902,-43.48,3600,20250312,11.94,5050,-20.20,20250416,3600,11.94,20250312,7130,-43.48,20240902,3600,11.94,20250312,0.32,Y,109740,500,135 억,,347891,N,N,137,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 160742 57 100.00 KOSDAQ 기계·장비 N N N N N 3965 -70 5 -1.73 59179655 14721 91.04 4065 4155 3965 5240 2825 4035 4020.08 1.35 0 385 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1019 -13.13 0.83 12 0.06 -302.00 4793.00 7130 20240902 -44.39 3600 20250312 10.14 5050 -21.49 20250416 3600 10.14 20250312 7130 -44.39 20240902 3600 10.14 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
3 20250422 150756 57 100.00 KOSDAQ 기계·장비 N N N N N 4010 -25 5 -0.62 56306060 13998 86.57 4065 4155 3965 5240 2825 4035 4022.44 1.35 0 384 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1031 -13.28 0.84 12 0.05 -302.00 4793.00 7130 20240902 -43.76 3600 20250312 11.39 5050 -20.59 20250416 3600 11.39 20250312 7130 -43.76 20240902 3600 11.39 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
4 20250422 140756 57 100.00 KOSDAQ 기계·장비 N N N N N 3970 -65 5 -1.61 53103235 13192 81.58 4065 4155 3965 5240 2825 4035 4025.41 1.35 0 865 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1021 -13.15 0.83 12 0.05 -302.00 4793.00 7130 20240902 -44.32 3600 20250312 10.28 5050 -21.39 20250416 3600 10.28 20250312 7130 -44.32 20240902 3600 10.28 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
5 20250422 130753 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -15 5 -0.37 30811190 7618 47.11 4065 4155 4015 5240 2825 4035 4044.52 1.35 0 1342 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1034 -13.31 0.84 12 0.03 -302.00 4793.00 7130 20240902 -43.62 3600 20250312 11.67 5050 -20.40 20250416 3600 11.67 20250312 7130 -43.62 20240902 3600 11.67 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
6 20250422 120755 57 100.00 KOSDAQ 기계·장비 N N N N N 4055 20 2 0.50 20422225 5041 31.18 4065 4155 4015 5240 2825 4035 4051.22 1.35 0 5 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1043 -13.43 0.85 12 0.02 -302.00 4793.00 7130 20240902 -43.13 3600 20250312 12.64 5050 -19.70 20250416 3600 12.64 20250312 7130 -43.13 20240902 3600 12.64 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
7 20250422 110755 57 100.00 KOSDAQ 기계·장비 N N N N N 4055 20 2 0.50 14732910 3644 22.54 4065 4155 4015 5240 2825 4035 4043.06 1.35 0 -115 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1043 -13.43 0.85 12 0.01 -302.00 4793.00 7130 20240902 -43.13 3600 20250312 12.64 5050 -19.70 20250416 3600 12.64 20250312 7130 -43.13 20240902 3600 12.64 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
8 20250422 100754 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 -5 5 -0.12 4471670 1110 6.86 4065 4065 4015 5240 2825 4035 4028.53 1.35 0 -66 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1036 -13.34 0.84 12 0.00 -302.00 4793.00 7130 20240902 -43.48 3600 20250312 11.94 5050 -20.20 20250416 3600 11.94 20250312 7130 -43.48 20240902 3600 11.94 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
9 20250422 090756 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 -10 5 -0.25 173275 43 0.27 4065 4065 4025 5240 2825 4035 4029.65 1.35 0 18 4205 4120 4065 3980 3925 4092 3952 135 1205 500 2900 5 1 25710390 1035 -13.33 0.84 12 0.00 -302.00 4793.00 7130 20240902 -43.55 3600 20250312 11.81 5050 -20.30 20250416 3600 11.81 20250312 7130 -43.55 20240902 3600 11.81 20250312 0.32 Y 109740 500 135 억 348302 N N 0 N 00 N
10 20250421 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 -40 5 -0.98 65173269 16170 62.17 4075 4150 4010 5290 2855 4075 4030.51 1.35 0 400 4298 4186 4103 3991 3908 4145 3950 135 1215 500 2930 5 1 25710390 1037 -13.36 0.84 12 0.06 -302.00 4793.00 7130 20240902 -43.41 3600 20250312 12.08 5050 -20.10 20250416 3600 12.08 20250312 7130 -43.41 20240902 3600 12.08 20250312 0.32 Y 109740 500 135 억 347891 N N 137 N 00 N
11 20250421 150753 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 -30 5 -0.74 60937754 15120 58.14 4075 4150 4010 5290 2855 4075 4030.27 1.35 0 403 4298 4186 4103 3991 3908 4145 3950 135 1215 500 2930 5 1 25710390 1040 -13.39 0.84 12 0.06 -302.00 4793.00 7130 20240902 -43.27 3600 20250312 12.36 5050 -19.90 20250416 3600 12.36 20250312 7130 -43.27 20240902 3600 12.36 20250312 0.32 Y 109740 500 135 억 347891 N N 137 N 00 N
12 20250421 140752 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 -45 5 -1.10 56382959 13992 53.80 4075 4150 4010 5290 2855 4075 4029.66 1.35 0 397 4298 4186 4103 3991 3908 4145 3950 135 1215 500 2930 5 1 25710390 1036 -13.34 0.84 12 0.05 -302.00 4793.00 7130 20240902 -43.48 3600 20250312 11.94 5050 -20.20 20250416 3600 11.94 20250312 7130 -43.48 20240902 3600 11.94 20250312 0.32 Y 109740 500 135 억 347891 N N 137 N 00 N