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
238490/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
20250422,160951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,0,3,0.00,31498045,8736,137.94,3620,3660,3580,4755,2565,3660,3605.53,1.33,0,-108,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,414,15.25,0.57,12,0.08,240.00,6418.00,6770,20240417,-45.94,3135,20250409,16.75,4840,-24.38,20250117,3135,16.75,20250409,6310,-42.00,20240507,3135,16.75,20250409,1.40,Y,238490,500,56 억,,150459,N,N,146,N,00,N
20250422,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-20,5,-0.55,29902305,8300,131.06,3620,3660,3580,4755,2565,3660,3602.68,1.33,0,25,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,412,15.17,0.57,12,0.07,240.00,6418.00,6770,20240417,-46.23,3135,20250409,16.11,4840,-24.79,20250117,3135,16.11,20250409,6310,-42.31,20240507,3135,16.11,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N
20250422,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-45,5,-1.23,29234335,8116,128.15,3620,3660,3580,4755,2565,3660,3602.05,1.33,0,207,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,409,15.06,0.56,12,0.07,240.00,6418.00,6770,20240417,-46.60,3135,20250409,15.31,4840,-25.31,20250117,3135,15.31,20250409,6310,-42.71,20240507,3135,15.31,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N
20250422,131005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-45,5,-1.23,27065475,7516,118.68,3620,3660,3580,4755,2565,3660,3601.04,1.33,0,648,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,409,15.06,0.56,12,0.07,240.00,6418.00,6770,20240417,-46.60,3135,20250409,15.31,4840,-25.31,20250117,3135,15.31,20250409,6310,-42.71,20240507,3135,15.31,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N
20250422,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-75,5,-2.05,22204665,6171,97.44,3620,3660,3580,4755,2565,3660,3598.22,1.33,0,905,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,406,14.94,0.56,12,0.05,240.00,6418.00,6770,20240417,-47.05,3135,20250409,14.35,4840,-25.93,20250117,3135,14.35,20250409,6310,-43.19,20240507,3135,14.35,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N
20250422,111006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,-25,5,-0.68,3998975,1103,17.42,3620,3660,3600,4755,2565,3660,3625.51,1.33,0,133,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,411,15.15,0.57,12,0.01,240.00,6418.00,6770,20240417,-46.31,3135,20250409,15.95,4840,-24.90,20250117,3135,15.95,20250409,6310,-42.39,20240507,3135,15.95,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N
20250422,101008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-10,5,-0.27,3054595,843,13.31,3620,3660,3600,4755,2565,3660,3623.44,1.33,0,84,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,413,15.21,0.57,12,0.01,240.00,6418.00,6770,20240417,-46.09,3135,20250409,16.43,4840,-24.59,20250117,3135,16.43,20250409,6310,-42.16,20240507,3135,16.43,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N
20250422,091009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-20,5,-0.55,272145,75,1.18,3620,3640,3610,4755,2565,3660,3628.18,1.33,0,7,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,412,15.17,0.57,12,0.00,240.00,6418.00,6770,20240417,-46.23,3135,20250409,16.11,4840,-24.79,20250117,3135,16.11,20250409,6310,-42.31,20240507,3135,16.11,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N
20250421,160947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,0,3,0.00,23214895,6333,81.39,3660,3715,3635,4755,2565,3660,3665.70,1.34,0,-580,3733,3696,3643,3606,3553,3670,3580,57,1095,500,2630,5,1,11312236,414,15.25,0.57,12,0.06,240.00,6418.00,6770,20240417,-45.94,3135,20250409,16.75,4840,-24.38,20250117,3135,16.75,20250409,6310,-42.00,20240507,3135,16.75,20250409,1.40,Y,238490,500,56 억,,151039,N,N,4,N,00,N
20250421,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,0,3,0.00,22043695,6013,77.28,3660,3715,3635,4755,2565,3660,3666.01,1.34,0,-579,3733,3696,3643,3606,3553,3670,3580,57,1095,500,2630,5,1,11312236,414,15.25,0.57,12,0.05,240.00,6418.00,6770,20240417,-45.94,3135,20250409,16.75,4840,-24.38,20250117,3135,16.75,20250409,6310,-42.00,20240507,3135,16.75,20250409,1.40,Y,238490,500,56 억,,151039,N,N,0,N,00,N
20250421,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,5,2,0.14,18659925,5089,65.40,3660,3715,3635,4755,2565,3660,3666.72,1.34,0,-578,3733,3696,3643,3606,3553,3670,3580,57,1095,500,2630,5,1,11312236,415,15.27,0.57,12,0.04,240.00,6418.00,6770,20240417,-45.86,3135,20250409,16.91,4840,-24.28,20250117,3135,16.91,20250409,6310,-41.92,20240507,3135,16.91,20250409,1.40,Y,238490,500,56 억,,151039,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 160951 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 0 3 0.00 31498045 8736 137.94 3620 3660 3580 4755 2565 3660 3605.53 1.33 0 -108 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 414 15.25 0.57 12 0.08 240.00 6418.00 6770 20240417 -45.94 3135 20250409 16.75 4840 -24.38 20250117 3135 16.75 20250409 6310 -42.00 20240507 3135 16.75 20250409 1.40 Y 238490 500 56 억 150459 N N 146 N 00 N
3 20250422 151008 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 -20 5 -0.55 29902305 8300 131.06 3620 3660 3580 4755 2565 3660 3602.68 1.33 0 25 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 412 15.17 0.57 12 0.07 240.00 6418.00 6770 20240417 -46.23 3135 20250409 16.11 4840 -24.79 20250117 3135 16.11 20250409 6310 -42.31 20240507 3135 16.11 20250409 1.40 Y 238490 500 56 억 150459 N N 4 N 00 N
4 20250422 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 -45 5 -1.23 29234335 8116 128.15 3620 3660 3580 4755 2565 3660 3602.05 1.33 0 207 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 409 15.06 0.56 12 0.07 240.00 6418.00 6770 20240417 -46.60 3135 20250409 15.31 4840 -25.31 20250117 3135 15.31 20250409 6310 -42.71 20240507 3135 15.31 20250409 1.40 Y 238490 500 56 억 150459 N N 4 N 00 N
5 20250422 131005 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 -45 5 -1.23 27065475 7516 118.68 3620 3660 3580 4755 2565 3660 3601.04 1.33 0 648 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 409 15.06 0.56 12 0.07 240.00 6418.00 6770 20240417 -46.60 3135 20250409 15.31 4840 -25.31 20250117 3135 15.31 20250409 6310 -42.71 20240507 3135 15.31 20250409 1.40 Y 238490 500 56 억 150459 N N 4 N 00 N
6 20250422 121009 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 -75 5 -2.05 22204665 6171 97.44 3620 3660 3580 4755 2565 3660 3598.22 1.33 0 905 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 406 14.94 0.56 12 0.05 240.00 6418.00 6770 20240417 -47.05 3135 20250409 14.35 4840 -25.93 20250117 3135 14.35 20250409 6310 -43.19 20240507 3135 14.35 20250409 1.40 Y 238490 500 56 억 150459 N N 4 N 00 N
7 20250422 111006 57 100.00 KOSDAQ 기계·장비 N N N N N 3635 -25 5 -0.68 3998975 1103 17.42 3620 3660 3600 4755 2565 3660 3625.51 1.33 0 133 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 411 15.15 0.57 12 0.01 240.00 6418.00 6770 20240417 -46.31 3135 20250409 15.95 4840 -24.90 20250117 3135 15.95 20250409 6310 -42.39 20240507 3135 15.95 20250409 1.40 Y 238490 500 56 억 150459 N N 4 N 00 N
8 20250422 101008 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 -10 5 -0.27 3054595 843 13.31 3620 3660 3600 4755 2565 3660 3623.44 1.33 0 84 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 413 15.21 0.57 12 0.01 240.00 6418.00 6770 20240417 -46.09 3135 20250409 16.43 4840 -24.59 20250117 3135 16.43 20250409 6310 -42.16 20240507 3135 16.43 20250409 1.40 Y 238490 500 56 억 150459 N N 4 N 00 N
9 20250422 091009 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 -20 5 -0.55 272145 75 1.18 3620 3640 3610 4755 2565 3660 3628.18 1.33 0 7 3750 3705 3670 3625 3590 3700 3620 57 1095 500 2630 5 1 11312236 412 15.17 0.57 12 0.00 240.00 6418.00 6770 20240417 -46.23 3135 20250409 16.11 4840 -24.79 20250117 3135 16.11 20250409 6310 -42.31 20240507 3135 16.11 20250409 1.40 Y 238490 500 56 억 150459 N N 4 N 00 N
10 20250421 160947 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 0 3 0.00 23214895 6333 81.39 3660 3715 3635 4755 2565 3660 3665.70 1.34 0 -580 3733 3696 3643 3606 3553 3670 3580 57 1095 500 2630 5 1 11312236 414 15.25 0.57 12 0.06 240.00 6418.00 6770 20240417 -45.94 3135 20250409 16.75 4840 -24.38 20250117 3135 16.75 20250409 6310 -42.00 20240507 3135 16.75 20250409 1.40 Y 238490 500 56 억 151039 N N 4 N 00 N
11 20250421 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 0 3 0.00 22043695 6013 77.28 3660 3715 3635 4755 2565 3660 3666.01 1.34 0 -579 3733 3696 3643 3606 3553 3670 3580 57 1095 500 2630 5 1 11312236 414 15.25 0.57 12 0.05 240.00 6418.00 6770 20240417 -45.94 3135 20250409 16.75 4840 -24.38 20250117 3135 16.75 20250409 6310 -42.00 20240507 3135 16.75 20250409 1.40 Y 238490 500 56 억 151039 N N 0 N 00 N
12 20250421 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 5 2 0.14 18659925 5089 65.40 3660 3715 3635 4755 2565 3660 3666.72 1.34 0 -578 3733 3696 3643 3606 3553 3670 3580 57 1095 500 2630 5 1 11312236 415 15.27 0.57 12 0.04 240.00 6418.00 6770 20240417 -45.86 3135 20250409 16.91 4840 -24.28 20250117 3135 16.91 20250409 6310 -41.92 20240507 3135 16.91 20250409 1.40 Y 238490 500 56 억 151039 N N 0 N 00 N