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
451220/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
20250422,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,-280,5,-2.61,903668260,85847,24.91,10650,10720,10420,13940,7520,10730,10526.62,0.76,0,-18417,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,823,-22.77,2.86,12,1.09,-459.00,3660.00,26200,20240416,-60.11,6110,20241209,71.03,13920,-24.93,20250331,7690,35.89,20250102,25250,-58.61,20240529,6110,71.03,20241209,2.24,Y,451220,500,39 억,,59918,N,N,699,N,00,N
20250422,151258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,-290,5,-2.70,861458400,81803,23.73,10650,10720,10420,13940,7520,10730,10530.80,0.76,0,-17149,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,822,-22.75,2.85,12,1.04,-459.00,3660.00,26200,20240416,-60.15,6110,20241209,70.87,13920,-25.00,20250331,7690,35.76,20250102,25250,-58.65,20240529,6110,70.87,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N
20250422,141259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,-300,5,-2.80,777850970,73789,21.41,10650,10720,10430,13940,7520,10730,10541.46,0.76,0,-15361,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,821,-22.72,2.85,12,0.94,-459.00,3660.00,26200,20240416,-60.19,6110,20241209,70.70,13920,-25.07,20250331,7690,35.63,20250102,25250,-58.69,20240529,6110,70.70,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N
20250422,131256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,-210,5,-1.96,598329270,56661,16.44,10650,10720,10500,13940,7520,10730,10559.69,0.76,0,-8950,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,828,-22.92,2.87,12,0.72,-459.00,3660.00,26200,20240416,-59.85,6110,20241209,72.18,13920,-24.43,20250331,7690,36.80,20250102,25250,-58.34,20240529,6110,72.18,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N
20250422,121300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10550,-180,5,-1.68,541564355,51267,14.87,10650,10720,10500,13940,7520,10730,10563.48,0.76,0,-8265,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,831,-22.98,2.88,12,0.65,-459.00,3660.00,26200,20240416,-59.73,6110,20241209,72.67,13920,-24.21,20250331,7690,37.19,20250102,25250,-58.22,20240529,6110,72.67,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N
20250422,111257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,-190,5,-1.77,483765355,45776,13.28,10650,10720,10500,13940,7520,10730,10567.97,0.76,0,-6573,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,830,-22.96,2.88,12,0.58,-459.00,3660.00,26200,20240416,-59.77,6110,20241209,72.50,13920,-24.28,20250331,7690,37.06,20250102,25250,-58.26,20240529,6110,72.50,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N
20250422,101258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-130,5,-1.21,357349925,33773,9.80,10650,10720,10500,13940,7520,10730,10580.77,0.76,0,-5970,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,835,-23.09,2.90,12,0.43,-459.00,3660.00,26200,20240416,-59.54,6110,20241209,73.49,13920,-23.85,20250331,7690,37.84,20250102,25250,-58.02,20240529,6110,73.49,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N
20250422,091301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-130,5,-1.21,121735175,11469,3.33,10650,10720,10550,13940,7520,10730,10613.90,0.76,0,2381,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,835,-23.09,2.90,12,0.15,-459.00,3660.00,26200,20240416,-59.54,6110,20241209,73.49,13920,-23.85,20250331,7690,37.84,20250102,25250,-58.02,20240529,6110,73.49,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N
20250421,161231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,280,2,2.68,3563127820,327322,214.64,10450,11370,10400,13580,7320,10450,10885.85,0.50,0,18522,11403,10926,10443,9966,9483,10685,9725,39,3130,500,6470,10,1,7874611,845,-23.38,2.93,12,4.16,-459.00,3660.00,27700,20240409,-61.26,6110,20241209,75.61,13920,-22.92,20250331,7690,39.53,20250102,25250,-57.50,20240529,6110,75.61,20241209,2.32,Y,451220,500,39 억,,39443,N,N,1294,N,00,N
20250421,151254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,300,2,2.87,3490884350,320591,210.23,10450,11370,10400,13580,7320,10450,10888.90,0.50,0,16771,11403,10926,10443,9966,9483,10685,9725,39,3130,500,6470,10,1,7874611,847,-23.42,2.94,12,4.07,-459.00,3660.00,27700,20240409,-61.19,6110,20241209,75.94,13920,-22.77,20250331,7690,39.79,20250102,25250,-57.43,20240529,6110,75.94,20241209,2.32,Y,451220,500,39 억,,39443,N,N,3898,N,00,N
20250421,141253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,600,2,5.74,2768102810,254049,166.59,10450,11370,10400,13580,7320,10450,10895.94,0.50,0,11173,11403,10926,10443,9966,9483,10685,9725,39,3130,500,6470,10,1,7874611,870,-24.07,3.02,12,3.23,-459.00,3660.00,27700,20240409,-60.11,6110,20241209,80.85,13920,-20.62,20250331,7690,43.69,20250102,25250,-56.24,20240529,6110,80.85,20241209,2.32,Y,451220,500,39 억,,39443,N,N,3898,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 161235 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 -280 5 -2.61 903668260 85847 24.91 10650 10720 10420 13940 7520 10730 10526.62 0.76 0 -18417 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 823 -22.77 2.86 12 1.09 -459.00 3660.00 26200 20240416 -60.11 6110 20241209 71.03 13920 -24.93 20250331 7690 35.89 20250102 25250 -58.61 20240529 6110 71.03 20241209 2.24 Y 451220 500 39 억 59918 N N 699 N 00 N
3 20250422 151258 57 100.00 KOSDAQ 기계·장비 N N N N N 10440 -290 5 -2.70 861458400 81803 23.73 10650 10720 10420 13940 7520 10730 10530.80 0.76 0 -17149 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 822 -22.75 2.85 12 1.04 -459.00 3660.00 26200 20240416 -60.15 6110 20241209 70.87 13920 -25.00 20250331 7690 35.76 20250102 25250 -58.65 20240529 6110 70.87 20241209 2.24 Y 451220 500 39 억 59918 N N 1294 N 00 N
4 20250422 141259 57 100.00 KOSDAQ 기계·장비 N N N N N 10430 -300 5 -2.80 777850970 73789 21.41 10650 10720 10430 13940 7520 10730 10541.46 0.76 0 -15361 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 821 -22.72 2.85 12 0.94 -459.00 3660.00 26200 20240416 -60.19 6110 20241209 70.70 13920 -25.07 20250331 7690 35.63 20250102 25250 -58.69 20240529 6110 70.70 20241209 2.24 Y 451220 500 39 억 59918 N N 1294 N 00 N
5 20250422 131256 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 -210 5 -1.96 598329270 56661 16.44 10650 10720 10500 13940 7520 10730 10559.69 0.76 0 -8950 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 828 -22.92 2.87 12 0.72 -459.00 3660.00 26200 20240416 -59.85 6110 20241209 72.18 13920 -24.43 20250331 7690 36.80 20250102 25250 -58.34 20240529 6110 72.18 20241209 2.24 Y 451220 500 39 억 59918 N N 1294 N 00 N
6 20250422 121300 57 100.00 KOSDAQ 기계·장비 N N N N N 10550 -180 5 -1.68 541564355 51267 14.87 10650 10720 10500 13940 7520 10730 10563.48 0.76 0 -8265 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 831 -22.98 2.88 12 0.65 -459.00 3660.00 26200 20240416 -59.73 6110 20241209 72.67 13920 -24.21 20250331 7690 37.19 20250102 25250 -58.22 20240529 6110 72.67 20241209 2.24 Y 451220 500 39 억 59918 N N 1294 N 00 N
7 20250422 111257 57 100.00 KOSDAQ 기계·장비 N N N N N 10540 -190 5 -1.77 483765355 45776 13.28 10650 10720 10500 13940 7520 10730 10567.97 0.76 0 -6573 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 830 -22.96 2.88 12 0.58 -459.00 3660.00 26200 20240416 -59.77 6110 20241209 72.50 13920 -24.28 20250331 7690 37.06 20250102 25250 -58.26 20240529 6110 72.50 20241209 2.24 Y 451220 500 39 억 59918 N N 1294 N 00 N
8 20250422 101258 57 100.00 KOSDAQ 기계·장비 N N N N N 10600 -130 5 -1.21 357349925 33773 9.80 10650 10720 10500 13940 7520 10730 10580.77 0.76 0 -5970 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 835 -23.09 2.90 12 0.43 -459.00 3660.00 26200 20240416 -59.54 6110 20241209 73.49 13920 -23.85 20250331 7690 37.84 20250102 25250 -58.02 20240529 6110 73.49 20241209 2.24 Y 451220 500 39 억 59918 N N 1294 N 00 N
9 20250422 091301 57 100.00 KOSDAQ 기계·장비 N N N N N 10600 -130 5 -1.21 121735175 11469 3.33 10650 10720 10550 13940 7520 10730 10613.90 0.76 0 2381 11803 11266 10833 10296 9863 11535 10565 39 3210 500 6650 10 1 7874611 835 -23.09 2.90 12 0.15 -459.00 3660.00 26200 20240416 -59.54 6110 20241209 73.49 13920 -23.85 20250331 7690 37.84 20250102 25250 -58.02 20240529 6110 73.49 20241209 2.24 Y 451220 500 39 억 59918 N N 1294 N 00 N
10 20250421 161231 57 100.00 KOSDAQ 기계·장비 N N N N N 10730 280 2 2.68 3563127820 327322 214.64 10450 11370 10400 13580 7320 10450 10885.85 0.50 0 18522 11403 10926 10443 9966 9483 10685 9725 39 3130 500 6470 10 1 7874611 845 -23.38 2.93 12 4.16 -459.00 3660.00 27700 20240409 -61.26 6110 20241209 75.61 13920 -22.92 20250331 7690 39.53 20250102 25250 -57.50 20240529 6110 75.61 20241209 2.32 Y 451220 500 39 억 39443 N N 1294 N 00 N
11 20250421 151254 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 300 2 2.87 3490884350 320591 210.23 10450 11370 10400 13580 7320 10450 10888.90 0.50 0 16771 11403 10926 10443 9966 9483 10685 9725 39 3130 500 6470 10 1 7874611 847 -23.42 2.94 12 4.07 -459.00 3660.00 27700 20240409 -61.19 6110 20241209 75.94 13920 -22.77 20250331 7690 39.79 20250102 25250 -57.43 20240529 6110 75.94 20241209 2.32 Y 451220 500 39 억 39443 N N 3898 N 00 N
12 20250421 141253 57 100.00 KOSDAQ 기계·장비 N N N N N 11050 600 2 5.74 2768102810 254049 166.59 10450 11370 10400 13580 7320 10450 10895.94 0.50 0 11173 11403 10926 10443 9966 9483 10685 9725 39 3130 500 6470 10 1 7874611 870 -24.07 3.02 12 3.23 -459.00 3660.00 27700 20240409 -60.11 6110 20241209 80.85 13920 -20.62 20250331 7690 43.69 20250102 25250 -56.24 20240529 6110 80.85 20241209 2.32 Y 451220 500 39 억 39443 N N 3898 N 00 N