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
413390/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
20250422,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,-110,5,-1.22,1274204260,143910,83.05,8890,8960,8780,11680,6300,8990,8854.18,2.99,0,26636,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1028,14.61,1.79,12,1.24,608.00,4963.00,12260,20250319,-27.57,5040,20250203,76.19,12260,-27.57,20250319,5040,76.19,20250203,12260,-27.57,20250319,5040,76.19,20250203,2.34,Y,413390,500,57 억,,346370,N,N,518,N,00,N
20250422,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,-100,5,-1.11,1209631530,136622,78.84,8890,8960,8780,11680,6300,8990,8853.86,2.99,0,24584,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1029,14.62,1.79,12,1.18,608.00,4963.00,12260,20250319,-27.49,5040,20250203,76.39,12260,-27.49,20250319,5040,76.39,20250203,12260,-27.49,20250319,5040,76.39,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N
20250422,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,-110,5,-1.22,1037458260,117149,67.60,8890,8960,8780,11680,6300,8990,8855.89,2.99,0,16948,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1028,14.61,1.79,12,1.01,608.00,4963.00,12260,20250319,-27.57,5040,20250203,76.19,12260,-27.57,20250319,5040,76.19,20250203,12260,-27.57,20250319,5040,76.19,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N
20250422,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8920,-70,5,-0.78,935048970,105610,60.94,8890,8960,8780,11680,6300,8990,8853.79,2.99,0,13780,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1033,14.67,1.80,12,0.91,608.00,4963.00,12260,20250319,-27.24,5040,20250203,76.98,12260,-27.24,20250319,5040,76.98,20250203,12260,-27.24,20250319,5040,76.98,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N
20250422,121231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-120,5,-1.33,773097435,87357,50.41,8890,8960,8780,11680,6300,8990,8849.86,2.99,0,2555,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1027,14.59,1.79,12,0.75,608.00,4963.00,12260,20250319,-27.65,5040,20250203,75.99,12260,-27.65,20250319,5040,75.99,20250203,12260,-27.65,20250319,5040,75.99,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N
20250422,111229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,-110,5,-1.22,680571795,76925,44.39,8890,8960,8780,11680,6300,8990,8847.21,2.99,0,4592,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1028,14.61,1.79,12,0.66,608.00,4963.00,12260,20250319,-27.57,5040,20250203,76.19,12260,-27.57,20250319,5040,76.19,20250203,12260,-27.57,20250319,5040,76.19,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N
20250422,101230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8860,-130,5,-1.45,498110525,56235,32.45,8890,8960,8780,11680,6300,8990,8857.66,2.99,0,-1050,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1026,14.57,1.79,12,0.49,608.00,4963.00,12260,20250319,-27.73,5040,20250203,75.79,12260,-27.73,20250319,5040,75.79,20250203,12260,-27.73,20250319,5040,75.79,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N
20250422,091232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,-160,5,-1.78,147680610,16660,9.61,8890,8920,8820,11680,6300,8990,8864.38,2.99,0,-3754,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1023,14.52,1.78,12,0.14,608.00,4963.00,12260,20250319,-27.98,5040,20250203,75.20,12260,-27.98,20250319,5040,75.20,20250203,12260,-27.98,20250319,5040,75.20,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N
20250421,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-70,5,-0.77,1546924330,172461,138.88,9070,9130,8880,11770,6350,9060,8969.67,2.87,0,13049,9313,9186,9063,8936,8813,9125,8875,58,2710,500,5790,10,1,11580180,1041,14.79,1.81,12,1.49,608.00,4963.00,12260,20250319,-26.67,5040,20250203,78.37,12260,-26.67,20250319,5040,78.37,20250203,12260,-26.67,20250319,5040,78.37,20250203,2.38,Y,413390,500,57 억,,332321,N,N,148,N,00,N
20250421,151226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,-80,5,-0.88,1438788060,160400,129.17,9070,9130,8880,11770,6350,9060,8970.00,2.87,0,8513,9313,9186,9063,8936,8813,9125,8875,58,2710,500,5790,10,1,11580180,1040,14.77,1.81,12,1.39,608.00,4963.00,12260,20250319,-26.75,5040,20250203,78.17,12260,-26.75,20250319,5040,78.17,20250203,12260,-26.75,20250319,5040,78.17,20250203,2.38,Y,413390,500,57 억,,332321,N,N,171,N,00,N
20250421,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-160,5,-1.77,1308916070,145842,117.44,9070,9130,8880,11770,6350,9060,8974.89,2.87,0,1340,9313,9186,9063,8936,8813,9125,8875,58,2710,500,5790,10,1,11580180,1031,14.64,1.79,12,1.26,608.00,4963.00,12260,20250319,-27.41,5040,20250203,76.59,12260,-27.41,20250319,5040,76.59,20250203,12260,-27.41,20250319,5040,76.59,20250203,2.38,Y,413390,500,57 억,,332321,N,N,171,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 161208 57 100.00 KOSDAQ 기계·장비 N N N N N 8880 -110 5 -1.22 1274204260 143910 83.05 8890 8960 8780 11680 6300 8990 8854.18 2.99 0 26636 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1028 14.61 1.79 12 1.24 608.00 4963.00 12260 20250319 -27.57 5040 20250203 76.19 12260 -27.57 20250319 5040 76.19 20250203 12260 -27.57 20250319 5040 76.19 20250203 2.34 Y 413390 500 57 억 346370 N N 518 N 00 N
3 20250422 151230 57 100.00 KOSDAQ 기계·장비 N N N N N 8890 -100 5 -1.11 1209631530 136622 78.84 8890 8960 8780 11680 6300 8990 8853.86 2.99 0 24584 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1029 14.62 1.79 12 1.18 608.00 4963.00 12260 20250319 -27.49 5040 20250203 76.39 12260 -27.49 20250319 5040 76.39 20250203 12260 -27.49 20250319 5040 76.39 20250203 2.34 Y 413390 500 57 억 346370 N N 148 N 00 N
4 20250422 141231 57 100.00 KOSDAQ 기계·장비 N N N N N 8880 -110 5 -1.22 1037458260 117149 67.60 8890 8960 8780 11680 6300 8990 8855.89 2.99 0 16948 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1028 14.61 1.79 12 1.01 608.00 4963.00 12260 20250319 -27.57 5040 20250203 76.19 12260 -27.57 20250319 5040 76.19 20250203 12260 -27.57 20250319 5040 76.19 20250203 2.34 Y 413390 500 57 억 346370 N N 148 N 00 N
5 20250422 131228 57 100.00 KOSDAQ 기계·장비 N N N N N 8920 -70 5 -0.78 935048970 105610 60.94 8890 8960 8780 11680 6300 8990 8853.79 2.99 0 13780 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1033 14.67 1.80 12 0.91 608.00 4963.00 12260 20250319 -27.24 5040 20250203 76.98 12260 -27.24 20250319 5040 76.98 20250203 12260 -27.24 20250319 5040 76.98 20250203 2.34 Y 413390 500 57 억 346370 N N 148 N 00 N
6 20250422 121231 57 100.00 KOSDAQ 기계·장비 N N N N N 8870 -120 5 -1.33 773097435 87357 50.41 8890 8960 8780 11680 6300 8990 8849.86 2.99 0 2555 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1027 14.59 1.79 12 0.75 608.00 4963.00 12260 20250319 -27.65 5040 20250203 75.99 12260 -27.65 20250319 5040 75.99 20250203 12260 -27.65 20250319 5040 75.99 20250203 2.34 Y 413390 500 57 억 346370 N N 148 N 00 N
7 20250422 111229 57 100.00 KOSDAQ 기계·장비 N N N N N 8880 -110 5 -1.22 680571795 76925 44.39 8890 8960 8780 11680 6300 8990 8847.21 2.99 0 4592 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1028 14.61 1.79 12 0.66 608.00 4963.00 12260 20250319 -27.57 5040 20250203 76.19 12260 -27.57 20250319 5040 76.19 20250203 12260 -27.57 20250319 5040 76.19 20250203 2.34 Y 413390 500 57 억 346370 N N 148 N 00 N
8 20250422 101230 57 100.00 KOSDAQ 기계·장비 N N N N N 8860 -130 5 -1.45 498110525 56235 32.45 8890 8960 8780 11680 6300 8990 8857.66 2.99 0 -1050 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1026 14.57 1.79 12 0.49 608.00 4963.00 12260 20250319 -27.73 5040 20250203 75.79 12260 -27.73 20250319 5040 75.79 20250203 12260 -27.73 20250319 5040 75.79 20250203 2.34 Y 413390 500 57 억 346370 N N 148 N 00 N
9 20250422 091232 57 100.00 KOSDAQ 기계·장비 N N N N N 8830 -160 5 -1.78 147680610 16660 9.61 8890 8920 8820 11680 6300 8990 8864.38 2.99 0 -3754 9250 9120 9000 8870 8750 9060 8810 58 2690 500 5750 10 1 11580180 1023 14.52 1.78 12 0.14 608.00 4963.00 12260 20250319 -27.98 5040 20250203 75.20 12260 -27.98 20250319 5040 75.20 20250203 12260 -27.98 20250319 5040 75.20 20250203 2.34 Y 413390 500 57 억 346370 N N 148 N 00 N
10 20250421 161205 57 100.00 KOSDAQ 기계·장비 N N N N N 8990 -70 5 -0.77 1546924330 172461 138.88 9070 9130 8880 11770 6350 9060 8969.67 2.87 0 13049 9313 9186 9063 8936 8813 9125 8875 58 2710 500 5790 10 1 11580180 1041 14.79 1.81 12 1.49 608.00 4963.00 12260 20250319 -26.67 5040 20250203 78.37 12260 -26.67 20250319 5040 78.37 20250203 12260 -26.67 20250319 5040 78.37 20250203 2.38 Y 413390 500 57 억 332321 N N 148 N 00 N
11 20250421 151226 57 100.00 KOSDAQ 기계·장비 N N N N N 8980 -80 5 -0.88 1438788060 160400 129.17 9070 9130 8880 11770 6350 9060 8970.00 2.87 0 8513 9313 9186 9063 8936 8813 9125 8875 58 2710 500 5790 10 1 11580180 1040 14.77 1.81 12 1.39 608.00 4963.00 12260 20250319 -26.75 5040 20250203 78.17 12260 -26.75 20250319 5040 78.17 20250203 12260 -26.75 20250319 5040 78.17 20250203 2.38 Y 413390 500 57 억 332321 N N 171 N 00 N
12 20250421 141225 57 100.00 KOSDAQ 기계·장비 N N N N N 8900 -160 5 -1.77 1308916070 145842 117.44 9070 9130 8880 11770 6350 9060 8974.89 2.87 0 1340 9313 9186 9063 8936 8813 9125 8875 58 2710 500 5790 10 1 11580180 1031 14.64 1.79 12 1.26 608.00 4963.00 12260 20250319 -27.41 5040 20250203 76.59 12260 -27.41 20250319 5040 76.59 20250203 12260 -27.41 20250319 5040 76.59 20250203 2.38 Y 413390 500 57 억 332321 N N 171 N 00 N