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
455900/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
20250422,161242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,150,2,0.62,1043262675,43222,134.91,23600,24500,23600,31250,16850,24050,24137.31,2.49,0,3078,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3628,-35.28,9.00,12,0.29,-686.00,2690.00,54200,20240412,-55.35,19490,20250409,24.17,34250,-29.34,20250210,19490,24.17,20250409,50300,-51.89,20240422,19490,24.17,20250409,1.64,Y,455900,500,74 억,,373803,N,N,11709,N,00,N
20250422,151305,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,100,2,0.42,1006005275,41682,130.11,23600,24500,23600,31250,16850,24050,24135.24,2.49,0,2772,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3620,-35.20,8.98,12,0.28,-686.00,2690.00,54200,20240412,-55.44,19490,20250409,23.91,34250,-29.49,20250210,19490,23.91,20250409,50300,-51.99,20240422,19490,23.91,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N
20250422,141306,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24225,175,2,0.73,906141850,37551,117.21,23600,24500,23600,31250,16850,24050,24130.96,2.49,0,3026,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3632,-35.31,9.01,12,0.25,-686.00,2690.00,54200,20240412,-55.30,19490,20250409,24.29,34250,-29.27,20250210,19490,24.29,20250409,50300,-51.84,20240422,19490,24.29,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N
20250422,131302,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24250,200,2,0.83,738914450,30649,95.67,23600,24500,23600,31250,16850,24050,24108.93,2.49,0,4182,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3635,-35.35,9.01,12,0.20,-686.00,2690.00,54200,20240412,-55.26,19490,20250409,24.42,34250,-29.20,20250210,19490,24.42,20250409,50300,-51.79,20240422,19490,24.42,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N
20250422,121307,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24350,300,2,1.25,667734400,27718,86.52,23600,24500,23600,31250,16850,24050,24090.28,2.49,0,3500,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3650,-35.50,9.05,12,0.18,-686.00,2690.00,54200,20240412,-55.07,19490,20250409,24.94,34250,-28.91,20250210,19490,24.94,20250409,50300,-51.59,20240422,19490,24.94,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N
20250422,111304,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,350,2,1.46,554732550,23085,72.06,23600,24500,23600,31250,16850,24050,24030.00,2.49,0,3500,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3658,-35.57,9.07,12,0.15,-686.00,2690.00,54200,20240412,-54.98,19490,20250409,25.19,34250,-28.76,20250210,19490,25.19,20250409,50300,-51.49,20240422,19490,25.19,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N
20250422,101305,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,-50,5,-0.21,327259400,13687,42.72,23600,24250,23600,31250,16850,24050,23910.24,2.49,0,2585,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3598,-34.99,8.92,12,0.09,-686.00,2690.00,54200,20240412,-55.72,19490,20250409,23.14,34250,-29.93,20250210,19490,23.14,20250409,50300,-52.29,20240422,19490,23.14,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N
20250422,091307,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24100,50,2,0.21,112577100,4727,14.75,23600,24250,23600,31250,16850,24050,23815.76,2.49,0,1283,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3613,-35.13,8.96,12,0.03,-686.00,2690.00,54200,20240412,-55.54,19490,20250409,23.65,34250,-29.64,20250210,19490,23.65,20250409,50300,-52.09,20240422,19490,23.65,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N
20250421,161238,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,-300,5,-1.23,774608250,32037,103.02,24150,24600,23850,31650,17050,24350,24178.55,2.48,0,1131,25083,24716,24233,23866,23383,24475,23625,75,7300,500,17040,50,1,14991131,3605,-35.06,8.94,12,0.21,-686.00,2690.00,54600,20240409,-55.95,19490,20250409,23.40,34250,-29.78,20250210,19490,23.40,20250409,50300,-52.19,20240422,19490,23.40,20250409,1.64,Y,455900,500,74 억,,371978,N,N,951,N,00,N
20250421,151300,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23950,-400,5,-1.64,753632900,31164,100.21,24150,24600,23850,31650,17050,24350,24182.80,2.48,0,1199,25083,24716,24233,23866,23383,24475,23625,75,7300,500,17040,50,1,14991131,3590,-34.91,8.90,12,0.21,-686.00,2690.00,54600,20240409,-56.14,19490,20250409,22.88,34250,-30.07,20250210,19490,22.88,20250409,50300,-52.39,20240422,19490,22.88,20250409,1.64,Y,455900,500,74 억,,371978,N,N,2855,N,00,N
20250421,141300,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,-350,5,-1.44,675880000,27919,89.78,24150,24600,23850,31650,17050,24350,24208.60,2.48,0,717,25083,24716,24233,23866,23383,24475,23625,75,7300,500,17040,50,1,14991131,3598,-34.99,8.92,12,0.19,-686.00,2690.00,54600,20240409,-56.04,19490,20250409,23.14,34250,-29.93,20250210,19490,23.14,20250409,50300,-52.29,20240422,19490,23.14,20250409,1.64,Y,455900,500,74 억,,371978,N,N,2855,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 161242 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24200 150 2 0.62 1043262675 43222 134.91 23600 24500 23600 31250 16850 24050 24137.31 2.49 0 3078 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3628 -35.28 9.00 12 0.29 -686.00 2690.00 54200 20240412 -55.35 19490 20250409 24.17 34250 -29.34 20250210 19490 24.17 20250409 50300 -51.89 20240422 19490 24.17 20250409 1.64 Y 455900 500 74 억 373803 N N 11709 N 00 N
3 20250422 151305 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24150 100 2 0.42 1006005275 41682 130.11 23600 24500 23600 31250 16850 24050 24135.24 2.49 0 2772 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3620 -35.20 8.98 12 0.28 -686.00 2690.00 54200 20240412 -55.44 19490 20250409 23.91 34250 -29.49 20250210 19490 23.91 20250409 50300 -51.99 20240422 19490 23.91 20250409 1.64 Y 455900 500 74 억 373803 N N 951 N 00 N
4 20250422 141306 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24225 175 2 0.73 906141850 37551 117.21 23600 24500 23600 31250 16850 24050 24130.96 2.49 0 3026 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3632 -35.31 9.01 12 0.25 -686.00 2690.00 54200 20240412 -55.30 19490 20250409 24.29 34250 -29.27 20250210 19490 24.29 20250409 50300 -51.84 20240422 19490 24.29 20250409 1.64 Y 455900 500 74 억 373803 N N 951 N 00 N
5 20250422 131302 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24250 200 2 0.83 738914450 30649 95.67 23600 24500 23600 31250 16850 24050 24108.93 2.49 0 4182 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3635 -35.35 9.01 12 0.20 -686.00 2690.00 54200 20240412 -55.26 19490 20250409 24.42 34250 -29.20 20250210 19490 24.42 20250409 50300 -51.79 20240422 19490 24.42 20250409 1.64 Y 455900 500 74 억 373803 N N 951 N 00 N
6 20250422 121307 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24350 300 2 1.25 667734400 27718 86.52 23600 24500 23600 31250 16850 24050 24090.28 2.49 0 3500 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3650 -35.50 9.05 12 0.18 -686.00 2690.00 54200 20240412 -55.07 19490 20250409 24.94 34250 -28.91 20250210 19490 24.94 20250409 50300 -51.59 20240422 19490 24.94 20250409 1.64 Y 455900 500 74 억 373803 N N 951 N 00 N
7 20250422 111304 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24400 350 2 1.46 554732550 23085 72.06 23600 24500 23600 31250 16850 24050 24030.00 2.49 0 3500 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3658 -35.57 9.07 12 0.15 -686.00 2690.00 54200 20240412 -54.98 19490 20250409 25.19 34250 -28.76 20250210 19490 25.19 20250409 50300 -51.49 20240422 19490 25.19 20250409 1.64 Y 455900 500 74 억 373803 N N 951 N 00 N
8 20250422 101305 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24000 -50 5 -0.21 327259400 13687 42.72 23600 24250 23600 31250 16850 24050 23910.24 2.49 0 2585 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3598 -34.99 8.92 12 0.09 -686.00 2690.00 54200 20240412 -55.72 19490 20250409 23.14 34250 -29.93 20250210 19490 23.14 20250409 50300 -52.29 20240422 19490 23.14 20250409 1.64 Y 455900 500 74 억 373803 N N 951 N 00 N
9 20250422 091307 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24100 50 2 0.21 112577100 4727 14.75 23600 24250 23600 31250 16850 24050 23815.76 2.49 0 1283 24916 24482 24166 23732 23416 24325 23575 75 7200 500 16830 50 1 14991131 3613 -35.13 8.96 12 0.03 -686.00 2690.00 54200 20240412 -55.54 19490 20250409 23.65 34250 -29.64 20250210 19490 23.65 20250409 50300 -52.09 20240422 19490 23.65 20250409 1.64 Y 455900 500 74 억 373803 N N 951 N 00 N
10 20250421 161238 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24050 -300 5 -1.23 774608250 32037 103.02 24150 24600 23850 31650 17050 24350 24178.55 2.48 0 1131 25083 24716 24233 23866 23383 24475 23625 75 7300 500 17040 50 1 14991131 3605 -35.06 8.94 12 0.21 -686.00 2690.00 54600 20240409 -55.95 19490 20250409 23.40 34250 -29.78 20250210 19490 23.40 20250409 50300 -52.19 20240422 19490 23.40 20250409 1.64 Y 455900 500 74 억 371978 N N 951 N 00 N
11 20250421 151300 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23950 -400 5 -1.64 753632900 31164 100.21 24150 24600 23850 31650 17050 24350 24182.80 2.48 0 1199 25083 24716 24233 23866 23383 24475 23625 75 7300 500 17040 50 1 14991131 3590 -34.91 8.90 12 0.21 -686.00 2690.00 54600 20240409 -56.14 19490 20250409 22.88 34250 -30.07 20250210 19490 22.88 20250409 50300 -52.39 20240422 19490 22.88 20250409 1.64 Y 455900 500 74 억 371978 N N 2855 N 00 N
12 20250421 141300 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24000 -350 5 -1.44 675880000 27919 89.78 24150 24600 23850 31650 17050 24350 24208.60 2.48 0 717 25083 24716 24233 23866 23383 24475 23625 75 7300 500 17040 50 1 14991131 3598 -34.99 8.92 12 0.19 -686.00 2690.00 54600 20240409 -56.04 19490 20250409 23.14 34250 -29.93 20250210 19490 23.14 20250409 50300 -52.29 20240422 19490 23.14 20250409 1.64 Y 455900 500 74 억 371978 N N 2855 N 00 N