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
323280/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
20250422,161109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-50,5,-0.24,4357910700,214405,95.14,20100,20850,20000,26950,14550,20750,20325.59,2.53,0,26726,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6301,96.28,14.03,12,0.70,215.00,1475.00,43832,20241022,-52.77,3123,20240422,562.82,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,3260,534.97,20240422,3.60,Y,323280,100,30 억,,770356,N,N,22118,N,00,N
20250422,151129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-50,5,-0.24,4084036250,201161,89.26,20100,20850,20000,26950,14550,20750,20302.32,2.53,0,23569,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6301,96.28,14.03,12,0.66,215.00,1475.00,43832,20241022,-52.77,3123,20240422,562.82,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,3260,534.97,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N
20250422,141129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,-350,5,-1.69,3379348500,167022,74.11,20100,20650,20000,26950,14550,20750,20232.95,2.53,0,15625,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6210,94.88,13.83,12,0.55,215.00,1475.00,43832,20241022,-53.46,3123,20240422,553.22,41300,-50.61,20250225,16440,24.09,20250409,45750,-55.41,20241022,3260,525.77,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N
20250422,131126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20200,-550,5,-2.65,3052242350,150941,66.98,20100,20650,20000,26950,14550,20750,20221.42,2.53,0,15862,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6149,93.95,13.69,12,0.50,215.00,1475.00,43832,20241022,-53.91,3123,20240422,546.81,41300,-51.09,20250225,16440,22.87,20250409,45750,-55.85,20241022,3260,519.63,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N
20250422,121130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,-200,5,-0.96,2469557275,122497,54.36,20100,20650,20000,26950,14550,20750,20160.14,2.53,0,17212,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6256,95.58,13.93,12,0.40,215.00,1475.00,43832,20241022,-53.12,3123,20240422,558.02,41300,-50.24,20250225,16440,25.00,20250409,45750,-55.08,20241022,3260,530.37,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N
20250422,111128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-700,5,-3.37,1932594325,96025,42.61,20100,20300,20000,26950,14550,20750,20125.94,2.53,0,11276,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6103,93.26,13.59,12,0.32,215.00,1475.00,43832,20241022,-54.26,3123,20240422,542.01,41300,-51.45,20250225,16440,21.96,20250409,45750,-56.17,20241022,3260,515.03,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N
20250422,101128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20125,-625,5,-3.01,1608832450,79920,35.46,20100,20300,20000,26950,14550,20750,20130.53,2.53,0,11514,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6126,93.60,13.64,12,0.26,215.00,1475.00,43832,20241022,-54.09,3123,20240422,544.41,41300,-51.27,20250225,16440,22.41,20250409,45750,-56.01,20241022,3260,517.33,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N
20250422,091131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,-600,5,-2.89,509799125,25360,11.25,20100,20300,20000,26950,14550,20750,20102.46,2.53,0,2618,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6134,93.72,13.66,12,0.08,215.00,1475.00,43832,20241022,-54.03,3123,20240422,545.21,41300,-51.21,20250225,16440,22.57,20250409,45750,-55.96,20241022,3260,518.10,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N
20250421,161105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20750,-1000,5,-4.60,4793446250,225363,102.52,21700,22150,20700,28250,15250,21750,21270.90,2.71,0,-45507,22983,22366,21183,20566,19383,22675,20875,30,6500,100,15220,50,1,30440730,6316,96.51,14.07,12,0.74,215.00,1475.00,43832,20241022,-52.66,3123,20240422,564.43,41300,-49.76,20250225,16440,26.22,20250409,45750,-54.64,20241022,3260,536.50,20240422,3.56,Y,323280,100,30 억,,825012,N,N,31092,N,00,N
20250421,151125,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-1050,5,-4.83,4592582950,215677,98.11,21700,22150,20700,28250,15250,21750,21293.80,2.71,0,-41618,22983,22366,21183,20566,19383,22675,20875,30,6500,100,15220,50,1,30440730,6301,96.28,14.03,12,0.71,215.00,1475.00,43832,20241022,-52.77,3123,20240422,562.82,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,3260,534.97,20240422,3.56,Y,323280,100,30 억,,825012,N,N,11737,N,00,N
20250421,141124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-950,5,-4.37,3961229075,185288,84.29,21700,22150,20700,28250,15250,21750,21378.77,2.71,0,-31702,22983,22366,21183,20566,19383,22675,20875,30,6500,100,15220,50,1,30440730,6332,96.74,14.10,12,0.61,215.00,1475.00,43832,20241022,-52.55,3123,20240422,566.03,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,3260,538.04,20240422,3.56,Y,323280,100,30 억,,825012,N,N,11737,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 161109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -50 5 -0.24 4357910700 214405 95.14 20100 20850 20000 26950 14550 20750 20325.59 2.53 0 26726 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6301 96.28 14.03 12 0.70 215.00 1475.00 43832 20241022 -52.77 3123 20240422 562.82 41300 -49.88 20250225 16440 25.91 20250409 45750 -54.75 20241022 3260 534.97 20240422 3.60 Y 323280 100 30 억 770356 N N 22118 N 00 N
3 20250422 151129 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -50 5 -0.24 4084036250 201161 89.26 20100 20850 20000 26950 14550 20750 20302.32 2.53 0 23569 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6301 96.28 14.03 12 0.66 215.00 1475.00 43832 20241022 -52.77 3123 20240422 562.82 41300 -49.88 20250225 16440 25.91 20250409 45750 -54.75 20241022 3260 534.97 20240422 3.60 Y 323280 100 30 억 770356 N N 31092 N 00 N
4 20250422 141129 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20400 -350 5 -1.69 3379348500 167022 74.11 20100 20650 20000 26950 14550 20750 20232.95 2.53 0 15625 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6210 94.88 13.83 12 0.55 215.00 1475.00 43832 20241022 -53.46 3123 20240422 553.22 41300 -50.61 20250225 16440 24.09 20250409 45750 -55.41 20241022 3260 525.77 20240422 3.60 Y 323280 100 30 억 770356 N N 31092 N 00 N
5 20250422 131126 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20200 -550 5 -2.65 3052242350 150941 66.98 20100 20650 20000 26950 14550 20750 20221.42 2.53 0 15862 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6149 93.95 13.69 12 0.50 215.00 1475.00 43832 20241022 -53.91 3123 20240422 546.81 41300 -51.09 20250225 16440 22.87 20250409 45750 -55.85 20241022 3260 519.63 20240422 3.60 Y 323280 100 30 억 770356 N N 31092 N 00 N
6 20250422 121130 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20550 -200 5 -0.96 2469557275 122497 54.36 20100 20650 20000 26950 14550 20750 20160.14 2.53 0 17212 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6256 95.58 13.93 12 0.40 215.00 1475.00 43832 20241022 -53.12 3123 20240422 558.02 41300 -50.24 20250225 16440 25.00 20250409 45750 -55.08 20241022 3260 530.37 20240422 3.60 Y 323280 100 30 억 770356 N N 31092 N 00 N
7 20250422 111128 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20050 -700 5 -3.37 1932594325 96025 42.61 20100 20300 20000 26950 14550 20750 20125.94 2.53 0 11276 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6103 93.26 13.59 12 0.32 215.00 1475.00 43832 20241022 -54.26 3123 20240422 542.01 41300 -51.45 20250225 16440 21.96 20250409 45750 -56.17 20241022 3260 515.03 20240422 3.60 Y 323280 100 30 억 770356 N N 31092 N 00 N
8 20250422 101128 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20125 -625 5 -3.01 1608832450 79920 35.46 20100 20300 20000 26950 14550 20750 20130.53 2.53 0 11514 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6126 93.60 13.64 12 0.26 215.00 1475.00 43832 20241022 -54.09 3123 20240422 544.41 41300 -51.27 20250225 16440 22.41 20250409 45750 -56.01 20241022 3260 517.33 20240422 3.60 Y 323280 100 30 억 770356 N N 31092 N 00 N
9 20250422 091131 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20150 -600 5 -2.89 509799125 25360 11.25 20100 20300 20000 26950 14550 20750 20102.46 2.53 0 2618 22650 21700 21200 20250 19750 21450 20000 30 6200 100 14520 50 1 30440730 6134 93.72 13.66 12 0.08 215.00 1475.00 43832 20241022 -54.03 3123 20240422 545.21 41300 -51.21 20250225 16440 22.57 20250409 45750 -55.96 20241022 3260 518.10 20240422 3.60 Y 323280 100 30 억 770356 N N 31092 N 00 N
10 20250421 161105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20750 -1000 5 -4.60 4793446250 225363 102.52 21700 22150 20700 28250 15250 21750 21270.90 2.71 0 -45507 22983 22366 21183 20566 19383 22675 20875 30 6500 100 15220 50 1 30440730 6316 96.51 14.07 12 0.74 215.00 1475.00 43832 20241022 -52.66 3123 20240422 564.43 41300 -49.76 20250225 16440 26.22 20250409 45750 -54.64 20241022 3260 536.50 20240422 3.56 Y 323280 100 30 억 825012 N N 31092 N 00 N
11 20250421 151125 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -1050 5 -4.83 4592582950 215677 98.11 21700 22150 20700 28250 15250 21750 21293.80 2.71 0 -41618 22983 22366 21183 20566 19383 22675 20875 30 6500 100 15220 50 1 30440730 6301 96.28 14.03 12 0.71 215.00 1475.00 43832 20241022 -52.77 3123 20240422 562.82 41300 -49.88 20250225 16440 25.91 20250409 45750 -54.75 20241022 3260 534.97 20240422 3.56 Y 323280 100 30 억 825012 N N 11737 N 00 N
12 20250421 141124 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 -950 5 -4.37 3961229075 185288 84.29 21700 22150 20700 28250 15250 21750 21378.77 2.71 0 -31702 22983 22366 21183 20566 19383 22675 20875 30 6500 100 15220 50 1 30440730 6332 96.74 14.10 12 0.61 215.00 1475.00 43832 20241022 -52.55 3123 20240422 566.03 41300 -49.64 20250225 16440 26.52 20250409 45750 -54.54 20241022 3260 538.04 20240422 3.56 Y 323280 100 30 억 825012 N N 11737 N 00 N