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
348340/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
20250422,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25600,100,2,0.39,940660375,36948,187.67,25000,25950,25000,33150,17850,25500,25459.03,1.17,0,1651,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2902,-16.11,24.98,12,0.33,-1589.00,1025.00,36900,20250210,-30.62,18030,20241115,41.99,36900,-30.62,20250210,21100,21.33,20250409,36900,-30.62,20250210,18030,41.99,20241115,0.06,Y,348340,500,56 억,,132358,N,N,9742,N,00,N
20250422,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,0,3,0.00,897836575,35274,179.16,25000,25950,25000,33150,17850,25500,25453.21,1.17,0,2455,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2891,-16.05,24.88,12,0.31,-1589.00,1025.00,36900,20250210,-30.89,18030,20241115,41.43,36900,-30.89,20250210,21100,20.85,20250409,36900,-30.89,20250210,18030,41.43,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N
20250422,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,50,2,0.20,753243575,29610,150.40,25000,25950,25000,33150,17850,25500,25438.82,1.17,0,2900,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2897,-16.08,24.93,12,0.26,-1589.00,1025.00,36900,20250210,-30.76,18030,20241115,41.71,36900,-30.76,20250210,21100,21.09,20250409,36900,-30.76,20250210,18030,41.71,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N
20250422,131144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,50,2,0.20,662297725,26047,132.30,25000,25950,25000,33150,17850,25500,25427.03,1.17,0,1531,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2897,-16.08,24.93,12,0.23,-1589.00,1025.00,36900,20250210,-30.76,18030,20241115,41.71,36900,-30.76,20250210,21100,21.09,20250409,36900,-30.76,20250210,18030,41.71,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N
20250422,121148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,0,3,0.00,539493725,21229,107.83,25000,25950,25000,33150,17850,25500,25413.05,1.17,0,520,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2891,-16.05,24.88,12,0.19,-1589.00,1025.00,36900,20250210,-30.89,18030,20241115,41.43,36900,-30.89,20250210,21100,20.85,20250409,36900,-30.89,20250210,18030,41.43,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N
20250422,111146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25800,300,2,1.18,477522925,18803,95.50,25000,25950,25000,33150,17850,25500,25396.10,1.17,0,1148,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2925,-16.24,25.17,12,0.17,-1589.00,1025.00,36900,20250210,-30.08,18030,20241115,43.09,36900,-30.08,20250210,21100,22.27,20250409,36900,-30.08,20250210,18030,43.09,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N
20250422,101146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25350,-150,5,-0.59,250524000,9900,50.28,25000,25550,25000,33150,17850,25500,25305.45,1.17,0,1688,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2874,-15.95,24.73,12,0.09,-1589.00,1025.00,36900,20250210,-31.30,18030,20241115,40.60,36900,-31.30,20250210,21100,20.14,20250409,36900,-31.30,20250210,18030,40.60,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N
20250422,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25400,-100,5,-0.39,82908400,3283,16.68,25000,25550,25000,33150,17850,25500,25253.85,1.17,0,1539,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2880,-15.98,24.78,12,0.03,-1589.00,1025.00,36900,20250210,-31.17,18030,20241115,40.88,36900,-31.17,20250210,21100,20.38,20250409,36900,-31.17,20250210,18030,40.88,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N
20250421,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,-200,5,-0.78,504963700,19688,79.74,25750,26100,25400,33400,18000,25700,25648.31,1.30,0,1321,27033,26366,25633,24966,24233,26000,24600,57,7700,500,18500,50,1,11337587,2891,-16.05,24.88,12,0.17,-1589.00,1025.00,36900,20250210,-30.89,18030,20241115,41.43,36900,-30.89,20250210,21100,20.85,20250409,36900,-30.89,20250210,18030,41.43,20241115,0.06,Y,348340,500,56 억,,147014,N,N,1795,N,00,N
20250421,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25450,-250,5,-0.97,471038000,18356,74.35,25750,26100,25400,33400,18000,25700,25661.26,1.30,0,1288,27033,26366,25633,24966,24233,26000,24600,57,7700,500,18500,50,1,11337587,2885,-16.02,24.83,12,0.16,-1589.00,1025.00,36900,20250210,-31.03,18030,20241115,41.15,36900,-31.03,20250210,21100,20.62,20250409,36900,-31.03,20250210,18030,41.15,20241115,0.06,Y,348340,500,56 억,,147014,N,N,2630,N,00,N
20250421,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25600,-100,5,-0.39,437530850,17041,69.02,25750,26100,25500,33400,18000,25700,25675.19,1.30,0,1285,27033,26366,25633,24966,24233,26000,24600,57,7700,500,18500,50,1,11337587,2902,-16.11,24.98,12,0.15,-1589.00,1025.00,36900,20250210,-30.62,18030,20241115,41.99,36900,-30.62,20250210,21100,21.33,20250409,36900,-30.62,20250210,18030,41.99,20241115,0.06,Y,348340,500,56 억,,147014,N,N,2630,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 161126 57 100.00 KOSDAQ 기계·장비 N N N N N 25600 100 2 0.39 940660375 36948 187.67 25000 25950 25000 33150 17850 25500 25459.03 1.17 0 1651 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2902 -16.11 24.98 12 0.33 -1589.00 1025.00 36900 20250210 -30.62 18030 20241115 41.99 36900 -30.62 20250210 21100 21.33 20250409 36900 -30.62 20250210 18030 41.99 20241115 0.06 Y 348340 500 56 억 132358 N N 9742 N 00 N
3 20250422 151147 57 100.00 KOSDAQ 기계·장비 N N N N N 25500 0 3 0.00 897836575 35274 179.16 25000 25950 25000 33150 17850 25500 25453.21 1.17 0 2455 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2891 -16.05 24.88 12 0.31 -1589.00 1025.00 36900 20250210 -30.89 18030 20241115 41.43 36900 -30.89 20250210 21100 20.85 20250409 36900 -30.89 20250210 18030 41.43 20241115 0.06 Y 348340 500 56 억 132358 N N 1795 N 00 N
4 20250422 141147 57 100.00 KOSDAQ 기계·장비 N N N N N 25550 50 2 0.20 753243575 29610 150.40 25000 25950 25000 33150 17850 25500 25438.82 1.17 0 2900 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2897 -16.08 24.93 12 0.26 -1589.00 1025.00 36900 20250210 -30.76 18030 20241115 41.71 36900 -30.76 20250210 21100 21.09 20250409 36900 -30.76 20250210 18030 41.71 20241115 0.06 Y 348340 500 56 억 132358 N N 1795 N 00 N
5 20250422 131144 57 100.00 KOSDAQ 기계·장비 N N N N N 25550 50 2 0.20 662297725 26047 132.30 25000 25950 25000 33150 17850 25500 25427.03 1.17 0 1531 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2897 -16.08 24.93 12 0.23 -1589.00 1025.00 36900 20250210 -30.76 18030 20241115 41.71 36900 -30.76 20250210 21100 21.09 20250409 36900 -30.76 20250210 18030 41.71 20241115 0.06 Y 348340 500 56 억 132358 N N 1795 N 00 N
6 20250422 121148 57 100.00 KOSDAQ 기계·장비 N N N N N 25500 0 3 0.00 539493725 21229 107.83 25000 25950 25000 33150 17850 25500 25413.05 1.17 0 520 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2891 -16.05 24.88 12 0.19 -1589.00 1025.00 36900 20250210 -30.89 18030 20241115 41.43 36900 -30.89 20250210 21100 20.85 20250409 36900 -30.89 20250210 18030 41.43 20241115 0.06 Y 348340 500 56 억 132358 N N 1795 N 00 N
7 20250422 111146 57 100.00 KOSDAQ 기계·장비 N N N N N 25800 300 2 1.18 477522925 18803 95.50 25000 25950 25000 33150 17850 25500 25396.10 1.17 0 1148 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2925 -16.24 25.17 12 0.17 -1589.00 1025.00 36900 20250210 -30.08 18030 20241115 43.09 36900 -30.08 20250210 21100 22.27 20250409 36900 -30.08 20250210 18030 43.09 20241115 0.06 Y 348340 500 56 억 132358 N N 1795 N 00 N
8 20250422 101146 57 100.00 KOSDAQ 기계·장비 N N N N N 25350 -150 5 -0.59 250524000 9900 50.28 25000 25550 25000 33150 17850 25500 25305.45 1.17 0 1688 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2874 -15.95 24.73 12 0.09 -1589.00 1025.00 36900 20250210 -31.30 18030 20241115 40.60 36900 -31.30 20250210 21100 20.14 20250409 36900 -31.30 20250210 18030 40.60 20241115 0.06 Y 348340 500 56 억 132358 N N 1795 N 00 N
9 20250422 091149 57 100.00 KOSDAQ 기계·장비 N N N N N 25400 -100 5 -0.39 82908400 3283 16.68 25000 25550 25000 33150 17850 25500 25253.85 1.17 0 1539 26366 25932 25666 25232 24966 25800 25100 57 7650 500 18360 50 1 11337587 2880 -15.98 24.78 12 0.03 -1589.00 1025.00 36900 20250210 -31.17 18030 20241115 40.88 36900 -31.17 20250210 21100 20.38 20250409 36900 -31.17 20250210 18030 40.88 20241115 0.06 Y 348340 500 56 억 132358 N N 1795 N 00 N
10 20250421 161123 57 100.00 KOSDAQ 기계·장비 N N N N N 25500 -200 5 -0.78 504963700 19688 79.74 25750 26100 25400 33400 18000 25700 25648.31 1.30 0 1321 27033 26366 25633 24966 24233 26000 24600 57 7700 500 18500 50 1 11337587 2891 -16.05 24.88 12 0.17 -1589.00 1025.00 36900 20250210 -30.89 18030 20241115 41.43 36900 -30.89 20250210 21100 20.85 20250409 36900 -30.89 20250210 18030 41.43 20241115 0.06 Y 348340 500 56 억 147014 N N 1795 N 00 N
11 20250421 151143 57 100.00 KOSDAQ 기계·장비 N N N N N 25450 -250 5 -0.97 471038000 18356 74.35 25750 26100 25400 33400 18000 25700 25661.26 1.30 0 1288 27033 26366 25633 24966 24233 26000 24600 57 7700 500 18500 50 1 11337587 2885 -16.02 24.83 12 0.16 -1589.00 1025.00 36900 20250210 -31.03 18030 20241115 41.15 36900 -31.03 20250210 21100 20.62 20250409 36900 -31.03 20250210 18030 41.15 20241115 0.06 Y 348340 500 56 억 147014 N N 2630 N 00 N
12 20250421 141142 57 100.00 KOSDAQ 기계·장비 N N N N N 25600 -100 5 -0.39 437530850 17041 69.02 25750 26100 25500 33400 18000 25700 25675.19 1.30 0 1285 27033 26366 25633 24966 24233 26000 24600 57 7700 500 18500 50 1 11337587 2902 -16.11 24.98 12 0.15 -1589.00 1025.00 36900 20250210 -30.62 18030 20241115 41.99 36900 -30.62 20250210 21100 21.33 20250409 36900 -30.62 20250210 18030 41.99 20241115 0.06 Y 348340 500 56 억 147014 N N 2630 N 00 N