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
159010/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
20250422,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-150,5,-3.07,164748969,34313,176.63,4885,4905,4715,6340,3420,4880,4801.36,0.82,0,3687,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,631,-26.57,1.07,12,0.26,-178.00,4413.00,12100,20240412,-60.91,3840,20241209,23.18,5800,-18.45,20250320,4115,14.95,20250102,11840,-60.05,20240509,3840,23.18,20241209,0.97,Y,159010,500,66 억,,109677,N,N,4729,N,00,N
20250422,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,-155,5,-3.18,159681384,33241,171.11,4885,4905,4715,6340,3420,4880,4803.75,0.82,0,3743,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,630,-26.54,1.07,12,0.25,-178.00,4413.00,12100,20240412,-60.95,3840,20241209,23.05,5800,-18.53,20250320,4115,14.82,20250102,11840,-60.09,20240509,3840,23.05,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N
20250422,140848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-130,5,-2.66,135152239,28059,144.43,4885,4905,4750,6340,3420,4880,4816.72,0.82,0,2751,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,633,-26.69,1.08,12,0.21,-178.00,4413.00,12100,20240412,-60.74,3840,20241209,23.70,5800,-18.10,20250320,4115,15.43,20250102,11840,-59.88,20240509,3840,23.70,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N
20250422,130846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-70,5,-1.43,91917529,19010,97.85,4885,4905,4805,6340,3420,4880,4835.22,0.82,0,1907,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,641,-27.02,1.09,12,0.14,-178.00,4413.00,12100,20240412,-60.25,3840,20241209,25.26,5800,-17.07,20250320,4115,16.89,20250102,11840,-59.38,20240509,3840,25.26,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N
20250422,120848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,-30,5,-0.61,74505049,15403,79.29,4885,4905,4805,6340,3420,4880,4837.05,0.82,0,1244,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,647,-27.25,1.10,12,0.12,-178.00,4413.00,12100,20240412,-59.92,3840,20241209,26.30,5800,-16.38,20250320,4115,17.86,20250102,11840,-59.04,20240509,3840,26.30,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N
20250422,110847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4825,-55,5,-1.13,56562940,11685,60.15,4885,4905,4805,6340,3420,4880,4840.65,0.82,0,306,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,643,-27.11,1.09,12,0.09,-178.00,4413.00,12100,20240412,-60.12,3840,20241209,25.65,5800,-16.81,20250320,4115,17.25,20250102,11840,-59.25,20240509,3840,25.65,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N
20250422,100847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,0,3,0.00,26171205,5385,27.72,4885,4905,4850,6340,3420,4880,4860.02,0.82,0,-362,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,651,-27.42,1.11,12,0.04,-178.00,4413.00,12100,20240412,-59.67,3840,20241209,27.08,5800,-15.86,20250320,4115,18.59,20250102,11840,-58.78,20240509,3840,27.08,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N
20250422,090849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-15,5,-0.31,1913910,393,2.02,4885,4890,4865,6340,3420,4880,4870.00,0.82,0,-361,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,649,-27.33,1.10,12,0.00,-178.00,4413.00,12100,20240412,-59.79,3840,20241209,26.69,5800,-16.12,20250320,4115,18.23,20250102,11840,-58.91,20240509,3840,26.69,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N
20250421,160830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,-40,5,-0.81,95474357,19427,387.69,4920,4970,4865,6390,3445,4920,4914.52,0.81,0,2170,5010,4965,4900,4855,4790,4987,4877,67,1470,500,3440,5,1,13334739,651,-27.42,1.11,12,0.15,-178.00,4413.00,12700,20240409,-61.57,3840,20241209,27.08,5800,-15.86,20250320,4115,18.59,20250102,11840,-58.78,20240509,3840,27.08,20241209,0.97,Y,159010,500,66 억,,107507,N,N,199,N,00,N
20250421,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-20,5,-0.41,85908842,17467,348.57,4920,4970,4865,6390,3445,4920,4918.35,0.81,0,2642,5010,4965,4900,4855,4790,4987,4877,67,1470,500,3440,5,1,13334739,653,-27.53,1.11,12,0.13,-178.00,4413.00,12700,20240409,-61.42,3840,20241209,27.60,5800,-15.52,20250320,4115,19.08,20250102,11840,-58.61,20240509,3840,27.60,20241209,0.97,Y,159010,500,66 억,,107507,N,N,43,N,00,N
20250421,140845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,0,3,0.00,79695782,16200,323.29,4920,4970,4865,6390,3445,4920,4919.49,0.81,0,3318,5010,4965,4900,4855,4790,4987,4877,67,1470,500,3440,5,1,13334739,656,-27.64,1.11,12,0.12,-178.00,4413.00,12700,20240409,-61.26,3840,20241209,28.12,5800,-15.17,20250320,4115,19.56,20250102,11840,-58.45,20240509,3840,28.12,20241209,0.97,Y,159010,500,66 억,,107507,N,N,43,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 160833 57 100.00 KOSDAQ 기계·장비 N N N N N 4730 -150 5 -3.07 164748969 34313 176.63 4885 4905 4715 6340 3420 4880 4801.36 0.82 0 3687 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 631 -26.57 1.07 12 0.26 -178.00 4413.00 12100 20240412 -60.91 3840 20241209 23.18 5800 -18.45 20250320 4115 14.95 20250102 11840 -60.05 20240509 3840 23.18 20241209 0.97 Y 159010 500 66 억 109677 N N 4729 N 00 N
3 20250422 150849 57 100.00 KOSDAQ 기계·장비 N N N N N 4725 -155 5 -3.18 159681384 33241 171.11 4885 4905 4715 6340 3420 4880 4803.75 0.82 0 3743 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 630 -26.54 1.07 12 0.25 -178.00 4413.00 12100 20240412 -60.95 3840 20241209 23.05 5800 -18.53 20250320 4115 14.82 20250102 11840 -60.09 20240509 3840 23.05 20241209 0.97 Y 159010 500 66 억 109677 N N 199 N 00 N
4 20250422 140848 57 100.00 KOSDAQ 기계·장비 N N N N N 4750 -130 5 -2.66 135152239 28059 144.43 4885 4905 4750 6340 3420 4880 4816.72 0.82 0 2751 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 633 -26.69 1.08 12 0.21 -178.00 4413.00 12100 20240412 -60.74 3840 20241209 23.70 5800 -18.10 20250320 4115 15.43 20250102 11840 -59.88 20240509 3840 23.70 20241209 0.97 Y 159010 500 66 억 109677 N N 199 N 00 N
5 20250422 130846 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 -70 5 -1.43 91917529 19010 97.85 4885 4905 4805 6340 3420 4880 4835.22 0.82 0 1907 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 641 -27.02 1.09 12 0.14 -178.00 4413.00 12100 20240412 -60.25 3840 20241209 25.26 5800 -17.07 20250320 4115 16.89 20250102 11840 -59.38 20240509 3840 25.26 20241209 0.97 Y 159010 500 66 억 109677 N N 199 N 00 N
6 20250422 120848 57 100.00 KOSDAQ 기계·장비 N N N N N 4850 -30 5 -0.61 74505049 15403 79.29 4885 4905 4805 6340 3420 4880 4837.05 0.82 0 1244 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 647 -27.25 1.10 12 0.12 -178.00 4413.00 12100 20240412 -59.92 3840 20241209 26.30 5800 -16.38 20250320 4115 17.86 20250102 11840 -59.04 20240509 3840 26.30 20241209 0.97 Y 159010 500 66 억 109677 N N 199 N 00 N
7 20250422 110847 57 100.00 KOSDAQ 기계·장비 N N N N N 4825 -55 5 -1.13 56562940 11685 60.15 4885 4905 4805 6340 3420 4880 4840.65 0.82 0 306 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 643 -27.11 1.09 12 0.09 -178.00 4413.00 12100 20240412 -60.12 3840 20241209 25.65 5800 -16.81 20250320 4115 17.25 20250102 11840 -59.25 20240509 3840 25.65 20241209 0.97 Y 159010 500 66 억 109677 N N 199 N 00 N
8 20250422 100847 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 0 3 0.00 26171205 5385 27.72 4885 4905 4850 6340 3420 4880 4860.02 0.82 0 -362 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 651 -27.42 1.11 12 0.04 -178.00 4413.00 12100 20240412 -59.67 3840 20241209 27.08 5800 -15.86 20250320 4115 18.59 20250102 11840 -58.78 20240509 3840 27.08 20241209 0.97 Y 159010 500 66 억 109677 N N 199 N 00 N
9 20250422 090849 57 100.00 KOSDAQ 기계·장비 N N N N N 4865 -15 5 -0.31 1913910 393 2.02 4885 4890 4865 6340 3420 4880 4870.00 0.82 0 -361 5010 4945 4905 4840 4800 4925 4820 67 1460 500 3410 5 1 13334739 649 -27.33 1.10 12 0.00 -178.00 4413.00 12100 20240412 -59.79 3840 20241209 26.69 5800 -16.12 20250320 4115 18.23 20250102 11840 -58.91 20240509 3840 26.69 20241209 0.97 Y 159010 500 66 억 109677 N N 199 N 00 N
10 20250421 160830 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 -40 5 -0.81 95474357 19427 387.69 4920 4970 4865 6390 3445 4920 4914.52 0.81 0 2170 5010 4965 4900 4855 4790 4987 4877 67 1470 500 3440 5 1 13334739 651 -27.42 1.11 12 0.15 -178.00 4413.00 12700 20240409 -61.57 3840 20241209 27.08 5800 -15.86 20250320 4115 18.59 20250102 11840 -58.78 20240509 3840 27.08 20241209 0.97 Y 159010 500 66 억 107507 N N 199 N 00 N
11 20250421 150845 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 -20 5 -0.41 85908842 17467 348.57 4920 4970 4865 6390 3445 4920 4918.35 0.81 0 2642 5010 4965 4900 4855 4790 4987 4877 67 1470 500 3440 5 1 13334739 653 -27.53 1.11 12 0.13 -178.00 4413.00 12700 20240409 -61.42 3840 20241209 27.60 5800 -15.52 20250320 4115 19.08 20250102 11840 -58.61 20240509 3840 27.60 20241209 0.97 Y 159010 500 66 억 107507 N N 43 N 00 N
12 20250421 140845 57 100.00 KOSDAQ 기계·장비 N N N N N 4920 0 3 0.00 79695782 16200 323.29 4920 4970 4865 6390 3445 4920 4919.49 0.81 0 3318 5010 4965 4900 4855 4790 4987 4877 67 1470 500 3440 5 1 13334739 656 -27.64 1.11 12 0.12 -178.00 4413.00 12700 20240409 -61.26 3840 20241209 28.12 5800 -15.17 20250320 4115 19.56 20250102 11840 -58.45 20240509 3840 28.12 20241209 0.97 Y 159010 500 66 억 107507 N N 43 N 00 N