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
475400/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
20250422,161302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26950,700,2,2.67,3287148125,123723,105.92,25650,27000,25650,34100,18400,26250,26568.12,2.15,0,-264,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3128,-19.21,4.21,12,1.07,-1403.00,6396.00,50000,20250210,-46.10,14670,20241107,83.71,50000,-46.10,20250210,19790,36.18,20250409,50000,-46.10,20250210,14670,83.71,20241107,2.24,Y,475400,500,58 억,,249542,N,N,1433,N,00,N
20250422,151326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26900,650,2,2.48,3102308475,116861,100.05,25650,27000,25650,34100,18400,26250,26547.02,2.15,0,609,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3123,-19.17,4.21,12,1.01,-1403.00,6396.00,50000,20250210,-46.20,14670,20241107,83.37,50000,-46.20,20250210,19790,35.93,20250409,50000,-46.20,20250210,14670,83.37,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N
20250422,141326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26700,450,2,1.71,2695120325,101679,87.05,25650,26950,25650,34100,18400,26250,26506.18,2.15,0,1896,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3099,-19.03,4.17,12,0.88,-1403.00,6396.00,50000,20250210,-46.60,14670,20241107,82.00,50000,-46.60,20250210,19790,34.92,20250409,50000,-46.60,20250210,14670,82.00,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N
20250422,131322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26500,250,2,0.95,1867388525,70721,60.55,25650,26800,25650,34100,18400,26250,26405.02,2.15,0,5320,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3076,-18.89,4.14,12,0.61,-1403.00,6396.00,50000,20250210,-47.00,14670,20241107,80.64,50000,-47.00,20250210,19790,33.91,20250409,50000,-47.00,20250210,14670,80.64,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N
20250422,121327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26450,200,2,0.76,1749396875,66257,56.72,25650,26800,25650,34100,18400,26250,26403.22,2.15,0,4335,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3070,-18.85,4.14,12,0.57,-1403.00,6396.00,50000,20250210,-47.10,14670,20241107,80.30,50000,-47.10,20250210,19790,33.65,20250409,50000,-47.10,20250210,14670,80.30,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N
20250422,111324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26600,350,2,1.33,1546111875,58594,50.16,25650,26800,25650,34100,18400,26250,26386.88,2.15,0,5908,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3088,-18.96,4.16,12,0.50,-1403.00,6396.00,50000,20250210,-46.80,14670,20241107,81.32,50000,-46.80,20250210,19790,34.41,20250409,50000,-46.80,20250210,14670,81.32,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N
20250422,101325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26250,0,3,0.00,614599075,23510,20.13,25650,26450,25650,34100,18400,26250,26141.99,2.15,0,348,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3047,-18.71,4.10,12,0.20,-1403.00,6396.00,50000,20250210,-47.50,14670,20241107,78.94,50000,-47.50,20250210,19790,32.64,20250409,50000,-47.50,20250210,14670,78.94,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N
20250422,091328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26300,50,2,0.19,204382900,7850,6.72,25650,26450,25650,34100,18400,26250,26035.82,2.15,0,2630,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3053,-18.75,4.11,12,0.07,-1403.00,6396.00,50000,20250210,-47.40,14670,20241107,79.28,50000,-47.40,20250210,19790,32.90,20250409,50000,-47.40,20250210,14670,79.28,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N
20250421,161258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26250,350,2,1.35,3053551325,116805,111.43,25800,26700,25350,33650,18150,25900,26141.79,1.95,0,19097,27133,26516,26083,25466,25033,26300,25250,58,7750,500,18130,50,1,11608430,3047,-18.71,4.10,12,1.01,-1403.00,6396.00,50000,20250210,-47.50,14670,20241107,78.94,50000,-47.50,20250210,19790,32.64,20250409,50000,-47.50,20250210,14670,78.94,20241107,2.19,Y,475400,500,58 억,,226722,N,N,2571,N,00,N
20250421,151321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26350,450,2,1.74,2943914275,112631,107.45,25800,26700,25350,33650,18150,25900,26137.69,1.95,0,20046,27133,26516,26083,25466,25033,26300,25250,58,7750,500,18130,50,1,11608430,3059,-18.78,4.12,12,0.97,-1403.00,6396.00,50000,20250210,-47.30,14670,20241107,79.62,50000,-47.30,20250210,19790,33.15,20250409,50000,-47.30,20250210,14670,79.62,20241107,2.19,Y,475400,500,58 억,,226722,N,N,10392,N,00,N
20250421,141320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26100,200,2,0.77,2770946425,106030,101.15,25800,26700,25350,33650,18150,25900,26133.61,1.95,0,21376,27133,26516,26083,25466,25033,26300,25250,58,7750,500,18130,50,1,11608430,3030,-18.60,4.08,12,0.91,-1403.00,6396.00,50000,20250210,-47.80,14670,20241107,77.91,50000,-47.80,20250210,19790,31.88,20250409,50000,-47.80,20250210,14670,77.91,20241107,2.19,Y,475400,500,58 억,,226722,N,N,10392,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 161302 57 100.00 KOSDAQ 기계·장비 N N N N N 26950 700 2 2.67 3287148125 123723 105.92 25650 27000 25650 34100 18400 26250 26568.12 2.15 0 -264 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3128 -19.21 4.21 12 1.07 -1403.00 6396.00 50000 20250210 -46.10 14670 20241107 83.71 50000 -46.10 20250210 19790 36.18 20250409 50000 -46.10 20250210 14670 83.71 20241107 2.24 Y 475400 500 58 억 249542 N N 1433 N 00 N
3 20250422 151326 57 100.00 KOSDAQ 기계·장비 N N N N N 26900 650 2 2.48 3102308475 116861 100.05 25650 27000 25650 34100 18400 26250 26547.02 2.15 0 609 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3123 -19.17 4.21 12 1.01 -1403.00 6396.00 50000 20250210 -46.20 14670 20241107 83.37 50000 -46.20 20250210 19790 35.93 20250409 50000 -46.20 20250210 14670 83.37 20241107 2.24 Y 475400 500 58 억 249542 N N 2571 N 00 N
4 20250422 141326 57 100.00 KOSDAQ 기계·장비 N N N N N 26700 450 2 1.71 2695120325 101679 87.05 25650 26950 25650 34100 18400 26250 26506.18 2.15 0 1896 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3099 -19.03 4.17 12 0.88 -1403.00 6396.00 50000 20250210 -46.60 14670 20241107 82.00 50000 -46.60 20250210 19790 34.92 20250409 50000 -46.60 20250210 14670 82.00 20241107 2.24 Y 475400 500 58 억 249542 N N 2571 N 00 N
5 20250422 131322 57 100.00 KOSDAQ 기계·장비 N N N N N 26500 250 2 0.95 1867388525 70721 60.55 25650 26800 25650 34100 18400 26250 26405.02 2.15 0 5320 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3076 -18.89 4.14 12 0.61 -1403.00 6396.00 50000 20250210 -47.00 14670 20241107 80.64 50000 -47.00 20250210 19790 33.91 20250409 50000 -47.00 20250210 14670 80.64 20241107 2.24 Y 475400 500 58 억 249542 N N 2571 N 00 N
6 20250422 121327 57 100.00 KOSDAQ 기계·장비 N N N N N 26450 200 2 0.76 1749396875 66257 56.72 25650 26800 25650 34100 18400 26250 26403.22 2.15 0 4335 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3070 -18.85 4.14 12 0.57 -1403.00 6396.00 50000 20250210 -47.10 14670 20241107 80.30 50000 -47.10 20250210 19790 33.65 20250409 50000 -47.10 20250210 14670 80.30 20241107 2.24 Y 475400 500 58 억 249542 N N 2571 N 00 N
7 20250422 111324 57 100.00 KOSDAQ 기계·장비 N N N N N 26600 350 2 1.33 1546111875 58594 50.16 25650 26800 25650 34100 18400 26250 26386.88 2.15 0 5908 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3088 -18.96 4.16 12 0.50 -1403.00 6396.00 50000 20250210 -46.80 14670 20241107 81.32 50000 -46.80 20250210 19790 34.41 20250409 50000 -46.80 20250210 14670 81.32 20241107 2.24 Y 475400 500 58 억 249542 N N 2571 N 00 N
8 20250422 101325 57 100.00 KOSDAQ 기계·장비 N N N N N 26250 0 3 0.00 614599075 23510 20.13 25650 26450 25650 34100 18400 26250 26141.99 2.15 0 348 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3047 -18.71 4.10 12 0.20 -1403.00 6396.00 50000 20250210 -47.50 14670 20241107 78.94 50000 -47.50 20250210 19790 32.64 20250409 50000 -47.50 20250210 14670 78.94 20241107 2.24 Y 475400 500 58 억 249542 N N 2571 N 00 N
9 20250422 091328 57 100.00 KOSDAQ 기계·장비 N N N N N 26300 50 2 0.19 204382900 7850 6.72 25650 26450 25650 34100 18400 26250 26035.82 2.15 0 2630 27450 26850 26100 25500 24750 27150 25800 58 7850 500 18370 50 1 11608430 3053 -18.75 4.11 12 0.07 -1403.00 6396.00 50000 20250210 -47.40 14670 20241107 79.28 50000 -47.40 20250210 19790 32.90 20250409 50000 -47.40 20250210 14670 79.28 20241107 2.24 Y 475400 500 58 억 249542 N N 2571 N 00 N
10 20250421 161258 57 100.00 KOSDAQ 기계·장비 N N N N N 26250 350 2 1.35 3053551325 116805 111.43 25800 26700 25350 33650 18150 25900 26141.79 1.95 0 19097 27133 26516 26083 25466 25033 26300 25250 58 7750 500 18130 50 1 11608430 3047 -18.71 4.10 12 1.01 -1403.00 6396.00 50000 20250210 -47.50 14670 20241107 78.94 50000 -47.50 20250210 19790 32.64 20250409 50000 -47.50 20250210 14670 78.94 20241107 2.19 Y 475400 500 58 억 226722 N N 2571 N 00 N
11 20250421 151321 57 100.00 KOSDAQ 기계·장비 N N N N N 26350 450 2 1.74 2943914275 112631 107.45 25800 26700 25350 33650 18150 25900 26137.69 1.95 0 20046 27133 26516 26083 25466 25033 26300 25250 58 7750 500 18130 50 1 11608430 3059 -18.78 4.12 12 0.97 -1403.00 6396.00 50000 20250210 -47.30 14670 20241107 79.62 50000 -47.30 20250210 19790 33.15 20250409 50000 -47.30 20250210 14670 79.62 20241107 2.19 Y 475400 500 58 억 226722 N N 10392 N 00 N
12 20250421 141320 57 100.00 KOSDAQ 기계·장비 N N N N N 26100 200 2 0.77 2770946425 106030 101.15 25800 26700 25350 33650 18150 25900 26133.61 1.95 0 21376 27133 26516 26083 25466 25033 26300 25250 58 7750 500 18130 50 1 11608430 3030 -18.60 4.08 12 0.91 -1403.00 6396.00 50000 20250210 -47.80 14670 20241107 77.91 50000 -47.80 20250210 19790 31.88 20250409 50000 -47.80 20250210 14670 77.91 20241107 2.19 Y 475400 500 58 억 226722 N N 10392 N 00 N