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
224060/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
20250422,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,15,2,0.48,9354851,2968,46.31,3125,3180,3125,4060,2190,3125,3151.90,0.00,0,-165,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,162,-4.65,0.36,12,0.06,-675.00,8820.00,6420,20240614,-51.09,2810,20250409,11.74,4800,-34.58,20250107,2810,11.74,20250409,6420,-51.09,20240614,2810,11.74,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250422,150952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3132,7,2,0.22,9244951,2933,45.76,3125,3180,3125,4060,2190,3125,3152.05,0.00,0,-164,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,162,-4.64,0.36,12,0.06,-675.00,8820.00,6420,20240614,-51.21,2810,20250409,11.46,4800,-34.75,20250107,2810,11.46,20250409,6420,-51.21,20240614,2810,11.46,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250422,140952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3155,30,2,0.96,7623365,2418,37.73,3125,3180,3125,4060,2190,3125,3152.76,0.00,0,-211,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,163,-4.67,0.36,12,0.05,-675.00,8820.00,6420,20240614,-50.86,2810,20250409,12.28,4800,-34.27,20250107,2810,12.28,20250409,6420,-50.86,20240614,2810,12.28,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250422,130949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3152,27,2,0.86,6016150,1907,29.76,3125,3180,3125,4060,2190,3125,3154.77,0.00,0,-220,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,163,-4.67,0.36,12,0.04,-675.00,8820.00,6420,20240614,-50.90,2810,20250409,12.17,4800,-34.33,20250107,2810,12.17,20250409,6420,-50.90,20240614,2810,12.17,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250422,120952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,45,2,1.44,5551655,1760,27.46,3125,3180,3125,4060,2190,3125,3154.35,0.00,0,-210,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,164,-4.70,0.36,12,0.03,-675.00,8820.00,6420,20240614,-50.62,2810,20250409,12.81,4800,-33.96,20250107,2810,12.81,20250409,6420,-50.62,20240614,2810,12.81,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250422,110950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,35,2,1.12,5497725,1743,27.20,3125,3160,3125,4060,2190,3125,3154.17,0.00,0,-210,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,163,-4.68,0.36,12,0.03,-675.00,8820.00,6420,20240614,-50.78,2810,20250409,12.46,4800,-34.17,20250107,2810,12.46,20250409,6420,-50.78,20240614,2810,12.46,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250422,100951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,15,2,0.48,655800,209,3.26,3125,3160,3125,4060,2190,3125,3137.80,0.00,0,-97,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,162,-4.65,0.36,12,0.00,-675.00,8820.00,6420,20240614,-51.09,2810,20250409,11.74,4800,-34.58,20250107,2810,11.74,20250409,6420,-51.09,20240614,2810,11.74,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250422,090953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,25,2,0.80,309425,99,1.54,3125,3150,3125,4060,2190,3125,3125.51,0.00,0,-2,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,163,-4.67,0.36,12,0.00,-675.00,8820.00,6420,20240614,-50.93,2810,20250409,12.10,4800,-34.38,20250107,2810,12.10,20250409,6420,-50.93,20240614,2810,12.10,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250421,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,0,3,0.00,20191410,6409,267.15,3165,3170,3125,4060,2190,3125,3150.48,0.00,0,180,3235,3180,3140,3085,3045,3160,3065,26,935,500,2060,5,1,5160722,161,-4.63,0.35,12,0.12,-675.00,8820.00,6420,20240614,-51.32,2810,20250409,11.21,4800,-34.90,20250107,2810,11.21,20250409,6420,-51.32,20240614,2810,11.21,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250421,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,5,2,0.16,19425785,6164,256.94,3165,3170,3125,4060,2190,3125,3151.49,0.00,0,425,3235,3180,3140,3085,3045,3160,3065,26,935,500,2060,5,1,5160722,162,-4.64,0.35,12,0.12,-675.00,8820.00,6420,20240614,-51.25,2810,20250409,11.39,4800,-34.79,20250107,2810,11.39,20250409,6420,-51.25,20240614,2810,11.39,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250421,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,40,2,1.28,14263585,4522,188.50,3165,3170,3125,4060,2190,3125,3154.26,0.00,0,136,3235,3180,3140,3085,3045,3160,3065,26,935,500,2060,5,1,5160722,163,-4.69,0.36,12,0.09,-675.00,8820.00,6420,20240614,-50.70,2810,20250409,12.63,4800,-34.06,20250107,2810,12.63,20250409,6420,-50.70,20240614,2810,12.63,20250409,0.00,Y,224060,500,25 억,,0,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 160935 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 15 2 0.48 9354851 2968 46.31 3125 3180 3125 4060 2190 3125 3151.90 0.00 0 -165 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 162 -4.65 0.36 12 0.06 -675.00 8820.00 6420 20240614 -51.09 2810 20250409 11.74 4800 -34.58 20250107 2810 11.74 20250409 6420 -51.09 20240614 2810 11.74 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
3 20250422 150952 57 100.00 KOSDAQ 기계·장비 N N N N N 3132 7 2 0.22 9244951 2933 45.76 3125 3180 3125 4060 2190 3125 3152.05 0.00 0 -164 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 162 -4.64 0.36 12 0.06 -675.00 8820.00 6420 20240614 -51.21 2810 20250409 11.46 4800 -34.75 20250107 2810 11.46 20250409 6420 -51.21 20240614 2810 11.46 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
4 20250422 140952 57 100.00 KOSDAQ 기계·장비 N N N N N 3155 30 2 0.96 7623365 2418 37.73 3125 3180 3125 4060 2190 3125 3152.76 0.00 0 -211 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 163 -4.67 0.36 12 0.05 -675.00 8820.00 6420 20240614 -50.86 2810 20250409 12.28 4800 -34.27 20250107 2810 12.28 20250409 6420 -50.86 20240614 2810 12.28 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
5 20250422 130949 57 100.00 KOSDAQ 기계·장비 N N N N N 3152 27 2 0.86 6016150 1907 29.76 3125 3180 3125 4060 2190 3125 3154.77 0.00 0 -220 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 163 -4.67 0.36 12 0.04 -675.00 8820.00 6420 20240614 -50.90 2810 20250409 12.17 4800 -34.33 20250107 2810 12.17 20250409 6420 -50.90 20240614 2810 12.17 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
6 20250422 120952 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 45 2 1.44 5551655 1760 27.46 3125 3180 3125 4060 2190 3125 3154.35 0.00 0 -210 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 164 -4.70 0.36 12 0.03 -675.00 8820.00 6420 20240614 -50.62 2810 20250409 12.81 4800 -33.96 20250107 2810 12.81 20250409 6420 -50.62 20240614 2810 12.81 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
7 20250422 110950 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 35 2 1.12 5497725 1743 27.20 3125 3160 3125 4060 2190 3125 3154.17 0.00 0 -210 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 163 -4.68 0.36 12 0.03 -675.00 8820.00 6420 20240614 -50.78 2810 20250409 12.46 4800 -34.17 20250107 2810 12.46 20250409 6420 -50.78 20240614 2810 12.46 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
8 20250422 100951 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 15 2 0.48 655800 209 3.26 3125 3160 3125 4060 2190 3125 3137.80 0.00 0 -97 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 162 -4.65 0.36 12 0.00 -675.00 8820.00 6420 20240614 -51.09 2810 20250409 11.74 4800 -34.58 20250107 2810 11.74 20250409 6420 -51.09 20240614 2810 11.74 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
9 20250422 090953 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 25 2 0.80 309425 99 1.54 3125 3150 3125 4060 2190 3125 3125.51 0.00 0 -2 3185 3155 3140 3110 3095 3147 3102 26 935 500 2060 5 1 5160722 163 -4.67 0.36 12 0.00 -675.00 8820.00 6420 20240614 -50.93 2810 20250409 12.10 4800 -34.38 20250107 2810 12.10 20250409 6420 -50.93 20240614 2810 12.10 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
10 20250421 160931 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 0 3 0.00 20191410 6409 267.15 3165 3170 3125 4060 2190 3125 3150.48 0.00 0 180 3235 3180 3140 3085 3045 3160 3065 26 935 500 2060 5 1 5160722 161 -4.63 0.35 12 0.12 -675.00 8820.00 6420 20240614 -51.32 2810 20250409 11.21 4800 -34.90 20250107 2810 11.21 20250409 6420 -51.32 20240614 2810 11.21 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
11 20250421 150949 57 100.00 KOSDAQ 기계·장비 N N N N N 3130 5 2 0.16 19425785 6164 256.94 3165 3170 3125 4060 2190 3125 3151.49 0.00 0 425 3235 3180 3140 3085 3045 3160 3065 26 935 500 2060 5 1 5160722 162 -4.64 0.35 12 0.12 -675.00 8820.00 6420 20240614 -51.25 2810 20250409 11.39 4800 -34.79 20250107 2810 11.39 20250409 6420 -51.25 20240614 2810 11.39 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
12 20250421 140948 57 100.00 KOSDAQ 기계·장비 N N N N N 3165 40 2 1.28 14263585 4522 188.50 3165 3170 3125 4060 2190 3125 3154.26 0.00 0 136 3235 3180 3140 3085 3045 3160 3065 26 935 500 2060 5 1 5160722 163 -4.69 0.36 12 0.09 -675.00 8820.00 6420 20240614 -50.70 2810 20250409 12.63 4800 -34.06 20250107 2810 12.63 20250409 6420 -50.70 20240614 2810 12.63 20250409 0.00 Y 224060 500 25 억 0 N N 0 N 00 N