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
417840/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
20250422,161211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,40,2,0.55,138302910,19165,81.82,7210,7310,7160,9430,5090,7260,7216.43,1.50,0,4701,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,529,-24.75,1.07,12,0.26,-295.00,6792.00,15060,20240411,-51.53,4925,20241209,48.22,11300,-35.40,20250108,6470,12.83,20250409,14950,-51.17,20240513,4925,48.22,20241209,2.64,Y,417840,500,36 억,,108880,N,N,1050,N,00,N
20250422,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,50,2,0.69,136502510,18918,80.77,7210,7310,7160,9430,5090,7260,7215.48,1.50,0,4609,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,530,-24.78,1.08,12,0.26,-295.00,6792.00,15060,20240411,-51.46,4925,20241209,48.43,11300,-35.31,20250108,6470,12.98,20250409,14950,-51.10,20240513,4925,48.43,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N
20250422,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-50,5,-0.69,114430915,15873,67.77,7210,7310,7160,9430,5090,7260,7209.15,1.50,0,4082,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,523,-24.44,1.06,12,0.22,-295.00,6792.00,15060,20240411,-52.12,4925,20241209,46.40,11300,-36.19,20250108,6470,11.44,20250409,14950,-51.77,20240513,4925,46.40,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N
20250422,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-30,5,-0.41,85748175,11900,50.81,7210,7310,7160,9430,5090,7260,7205.73,1.50,0,3648,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,524,-24.51,1.06,12,0.16,-295.00,6792.00,15060,20240411,-51.99,4925,20241209,46.80,11300,-36.02,20250108,6470,11.75,20250409,14950,-51.64,20240513,4925,46.80,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N
20250422,121234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-30,5,-0.41,79611545,11047,47.17,7210,7310,7160,9430,5090,7260,7206.62,1.50,0,3669,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,524,-24.51,1.06,12,0.15,-295.00,6792.00,15060,20240411,-51.99,4925,20241209,46.80,11300,-36.02,20250108,6470,11.75,20250409,14950,-51.64,20240513,4925,46.80,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N
20250422,111233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,-20,5,-0.28,68249860,9470,40.43,7210,7310,7160,9430,5090,7260,7206.95,1.50,0,3346,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,525,-24.54,1.07,12,0.13,-295.00,6792.00,15060,20240411,-51.93,4925,20241209,47.01,11300,-35.93,20250108,6470,11.90,20250409,14950,-51.57,20240513,4925,47.01,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N
20250422,101233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,-80,5,-1.10,45361780,6291,26.86,7210,7310,7160,9430,5090,7260,7210.58,1.50,0,1379,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,520,-24.34,1.06,12,0.09,-295.00,6792.00,15060,20240411,-52.32,4925,20241209,45.79,11300,-36.46,20250108,6470,10.97,20250409,14950,-51.97,20240513,4925,45.79,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N
20250422,091236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,50,2,0.69,9997360,1381,5.90,7210,7310,7170,9430,5090,7260,7239.22,1.50,0,344,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,530,-24.78,1.08,12,0.02,-295.00,6792.00,15060,20240411,-51.46,4925,20241209,48.43,11300,-35.31,20250108,6470,12.98,20250409,14950,-51.10,20240513,4925,48.43,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N
20250421,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-90,5,-1.22,166311640,22790,197.61,7350,7460,7000,9550,5150,7350,7297.69,1.39,0,8375,7503,7426,7303,7226,7103,7365,7165,36,2200,500,4990,10,1,7249175,526,-24.61,1.07,12,0.31,-295.00,6792.00,16220,20240409,-55.24,4925,20241209,47.41,11300,-35.75,20250108,6470,12.21,20250409,14950,-51.44,20240513,4925,47.41,20241209,2.66,Y,417840,500,36 억,,100505,N,N,428,N,00,N
20250421,151229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-60,5,-0.82,160899770,22046,191.16,7350,7460,7000,9550,5150,7350,7298.37,1.39,0,7901,7503,7426,7303,7226,7103,7365,7165,36,2200,500,4990,10,1,7249175,528,-24.71,1.07,12,0.30,-295.00,6792.00,16220,20240409,-55.06,4925,20241209,48.02,11300,-35.49,20250108,6470,12.67,20250409,14950,-51.24,20240513,4925,48.02,20241209,2.66,Y,417840,500,36 억,,100505,N,N,429,N,00,N
20250421,141228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-50,5,-0.68,150540595,20628,178.86,7350,7460,7000,9550,5150,7350,7297.88,1.39,0,6752,7503,7426,7303,7226,7103,7365,7165,36,2200,500,4990,10,1,7249175,529,-24.75,1.07,12,0.28,-295.00,6792.00,16220,20240409,-54.99,4925,20241209,48.22,11300,-35.40,20250108,6470,12.83,20250409,14950,-51.17,20240513,4925,48.22,20241209,2.66,Y,417840,500,36 억,,100505,N,N,429,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 161211 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 40 2 0.55 138302910 19165 81.82 7210 7310 7160 9430 5090 7260 7216.43 1.50 0 4701 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 529 -24.75 1.07 12 0.26 -295.00 6792.00 15060 20240411 -51.53 4925 20241209 48.22 11300 -35.40 20250108 6470 12.83 20250409 14950 -51.17 20240513 4925 48.22 20241209 2.64 Y 417840 500 36 억 108880 N N 1050 N 00 N
3 20250422 151234 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 50 2 0.69 136502510 18918 80.77 7210 7310 7160 9430 5090 7260 7215.48 1.50 0 4609 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 530 -24.78 1.08 12 0.26 -295.00 6792.00 15060 20240411 -51.46 4925 20241209 48.43 11300 -35.31 20250108 6470 12.98 20250409 14950 -51.10 20240513 4925 48.43 20241209 2.64 Y 417840 500 36 억 108880 N N 428 N 00 N
4 20250422 141235 57 100.00 KOSDAQ 기계·장비 N N N N N 7210 -50 5 -0.69 114430915 15873 67.77 7210 7310 7160 9430 5090 7260 7209.15 1.50 0 4082 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 523 -24.44 1.06 12 0.22 -295.00 6792.00 15060 20240411 -52.12 4925 20241209 46.40 11300 -36.19 20250108 6470 11.44 20250409 14950 -51.77 20240513 4925 46.40 20241209 2.64 Y 417840 500 36 억 108880 N N 428 N 00 N
5 20250422 131231 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 -30 5 -0.41 85748175 11900 50.81 7210 7310 7160 9430 5090 7260 7205.73 1.50 0 3648 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 524 -24.51 1.06 12 0.16 -295.00 6792.00 15060 20240411 -51.99 4925 20241209 46.80 11300 -36.02 20250108 6470 11.75 20250409 14950 -51.64 20240513 4925 46.80 20241209 2.64 Y 417840 500 36 억 108880 N N 428 N 00 N
6 20250422 121234 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 -30 5 -0.41 79611545 11047 47.17 7210 7310 7160 9430 5090 7260 7206.62 1.50 0 3669 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 524 -24.51 1.06 12 0.15 -295.00 6792.00 15060 20240411 -51.99 4925 20241209 46.80 11300 -36.02 20250108 6470 11.75 20250409 14950 -51.64 20240513 4925 46.80 20241209 2.64 Y 417840 500 36 억 108880 N N 428 N 00 N
7 20250422 111233 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 -20 5 -0.28 68249860 9470 40.43 7210 7310 7160 9430 5090 7260 7206.95 1.50 0 3346 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 525 -24.54 1.07 12 0.13 -295.00 6792.00 15060 20240411 -51.93 4925 20241209 47.01 11300 -35.93 20250108 6470 11.90 20250409 14950 -51.57 20240513 4925 47.01 20241209 2.64 Y 417840 500 36 억 108880 N N 428 N 00 N
8 20250422 101233 57 100.00 KOSDAQ 기계·장비 N N N N N 7180 -80 5 -1.10 45361780 6291 26.86 7210 7310 7160 9430 5090 7260 7210.58 1.50 0 1379 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 520 -24.34 1.06 12 0.09 -295.00 6792.00 15060 20240411 -52.32 4925 20241209 45.79 11300 -36.46 20250108 6470 10.97 20250409 14950 -51.97 20240513 4925 45.79 20241209 2.64 Y 417840 500 36 억 108880 N N 428 N 00 N
9 20250422 091236 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 50 2 0.69 9997360 1381 5.90 7210 7310 7170 9430 5090 7260 7239.22 1.50 0 344 7700 7480 7240 7020 6780 7360 6900 36 2170 500 4930 10 1 7249175 530 -24.78 1.08 12 0.02 -295.00 6792.00 15060 20240411 -51.46 4925 20241209 48.43 11300 -35.31 20250108 6470 12.98 20250409 14950 -51.10 20240513 4925 48.43 20241209 2.64 Y 417840 500 36 억 108880 N N 428 N 00 N
10 20250421 161208 57 100.00 KOSDAQ 기계·장비 N N N N N 7260 -90 5 -1.22 166311640 22790 197.61 7350 7460 7000 9550 5150 7350 7297.69 1.39 0 8375 7503 7426 7303 7226 7103 7365 7165 36 2200 500 4990 10 1 7249175 526 -24.61 1.07 12 0.31 -295.00 6792.00 16220 20240409 -55.24 4925 20241209 47.41 11300 -35.75 20250108 6470 12.21 20250409 14950 -51.44 20240513 4925 47.41 20241209 2.66 Y 417840 500 36 억 100505 N N 428 N 00 N
11 20250421 151229 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 -60 5 -0.82 160899770 22046 191.16 7350 7460 7000 9550 5150 7350 7298.37 1.39 0 7901 7503 7426 7303 7226 7103 7365 7165 36 2200 500 4990 10 1 7249175 528 -24.71 1.07 12 0.30 -295.00 6792.00 16220 20240409 -55.06 4925 20241209 48.02 11300 -35.49 20250108 6470 12.67 20250409 14950 -51.24 20240513 4925 48.02 20241209 2.66 Y 417840 500 36 억 100505 N N 429 N 00 N
12 20250421 141228 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 -50 5 -0.68 150540595 20628 178.86 7350 7460 7000 9550 5150 7350 7297.88 1.39 0 6752 7503 7426 7303 7226 7103 7365 7165 36 2200 500 4990 10 1 7249175 529 -24.75 1.07 12 0.28 -295.00 6792.00 16220 20240409 -54.99 4925 20241209 48.22 11300 -35.40 20250108 6470 12.83 20250409 14950 -51.17 20240513 4925 48.22 20241209 2.66 Y 417840 500 36 억 100505 N N 429 N 00 N