ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092870/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
20250407,160645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9800,-900,5,-8.41,835669355,84045,132.50,10550,10550,9790,13910,7490,10700,9943.12,2.01,0,-6102,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1279,-87.50,0.70,12,0.64,-112.00,13990.00,33869,20240402,-71.06,8410,20241209,16.53,15760,-37.82,20250214,9790,0.10,20250407,31150,-68.54,20240408,8410,16.53,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4545,N,00,N
20250407,150650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9840,-860,5,-8.04,802062385,80619,127.10,10550,10550,9790,13910,7490,10700,9948.80,2.01,0,-3822,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1284,-87.86,0.70,12,0.62,-112.00,13990.00,33869,20240402,-70.95,8410,20241209,17.00,15760,-37.56,20250214,9790,0.51,20250407,31150,-68.41,20240408,8410,17.00,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4563,N,00,N
20250407,140647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9820,-880,5,-8.22,688160375,69029,108.83,10550,10550,9790,13910,7490,10700,9969.15,2.01,0,-1641,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1282,-87.68,0.70,12,0.53,-112.00,13990.00,33869,20240402,-71.01,8410,20241209,16.77,15760,-37.69,20250214,9790,0.31,20250407,31150,-68.48,20240408,8410,16.77,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4563,N,00,N
20250407,130646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,-720,5,-6.73,568516195,56909,89.72,10550,10550,9810,13910,7490,10700,9989.92,2.01,0,-1985,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1302,-89.11,0.71,12,0.44,-112.00,13990.00,33869,20240402,-70.53,8410,20241209,18.67,15760,-36.68,20250214,9810,1.73,20250407,31150,-67.96,20240408,8410,18.67,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4563,N,00,N
20250407,120646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10090,-610,5,-5.70,524900135,52545,82.84,10550,10550,9810,13910,7490,10700,9989.54,2.01,0,-982,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1317,-90.09,0.72,12,0.40,-112.00,13990.00,33869,20240402,-70.21,8410,20241209,19.98,15760,-35.98,20250214,9810,2.85,20250407,31150,-67.61,20240408,8410,19.98,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4563,N,00,N
20250407,110647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10050,-650,5,-6.07,484296855,48491,76.45,10550,10550,9810,13910,7490,10700,9987.36,2.01,0,1642,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1312,-89.73,0.72,12,0.37,-112.00,13990.00,33869,20240402,-70.33,8410,20241209,19.50,15760,-36.23,20250214,9810,2.45,20250407,31150,-67.74,20240408,8410,19.50,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4563,N,00,N
20250407,100647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9900,-800,5,-7.48,418426865,41868,66.01,10550,10550,9810,13910,7490,10700,9993.95,2.01,0,3190,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1292,-88.39,0.71,12,0.32,-112.00,13990.00,33869,20240402,-70.77,8410,20241209,17.72,15760,-37.18,20250214,9810,0.92,20250407,31150,-68.22,20240408,8410,17.72,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4563,N,00,N
20250407,090648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10210,-490,5,-4.58,28885040,2812,4.43,10550,10550,10140,13910,7490,10700,10272.06,2.01,0,-828,11440,11070,10760,10390,10080,10915,10235,65,3210,500,7490,10,1,13050797,1332,-91.16,0.73,12,0.02,-112.00,13990.00,33869,20240402,-69.85,8410,20241209,21.40,15760,-35.22,20250214,10140,0.69,20250407,31150,-67.22,20240408,8410,21.40,20241209,6.95,Y,092870,500,65 억,,262040,N,N,4563,N,00,N
20250404,160644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10700,-300,5,-2.73,680085280,63428,118.84,10770,11130,10450,14300,7700,11000,10722.16,1.98,0,-3172,12400,11700,11100,10400,9800,12050,10750,65,3300,500,7700,10,1,13050797,1396,-95.54,0.76,12,0.49,-112.00,13990.00,33869,20240402,-68.41,8410,20241209,27.23,15760,-32.11,20250214,10450,2.39,20250404,33750,-68.30,20240404,8410,27.23,20241209,6.74,Y,092870,500,65 억,,258774,N,N,4563,N,00,N
20250404,150650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10700,-300,5,-2.73,630972190,58831,110.23,10770,11130,10450,14300,7700,11000,10725.17,1.98,0,-4539,12400,11700,11100,10400,9800,12050,10750,65,3300,500,7700,10,1,13050797,1396,-95.54,0.76,12,0.45,-112.00,13990.00,33869,20240402,-68.41,8410,20241209,27.23,15760,-32.11,20250214,10450,2.39,20250404,33750,-68.30,20240404,8410,27.23,20241209,6.74,Y,092870,500,65 억,,258774,N,N,8748,N,00,N
20250404,140653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10500,-500,5,-4.55,488386570,45307,84.89,10770,11130,10470,14300,7700,11000,10779.49,1.98,0,-5292,12400,11700,11100,10400,9800,12050,10750,65,3300,500,7700,10,1,13050797,1370,-93.75,0.75,12,0.35,-112.00,13990.00,33869,20240402,-69.00,8410,20241209,24.85,15760,-33.38,20250214,10470,0.29,20250404,33750,-68.89,20240404,8410,24.85,20241209,6.74,Y,092870,500,65 억,,258774,N,N,8748,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 20250407 160645 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9800 -900 5 -8.41 835669355 84045 132.50 10550 10550 9790 13910 7490 10700 9943.12 2.01 0 -6102 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1279 -87.50 0.70 12 0.64 -112.00 13990.00 33869 20240402 -71.06 8410 20241209 16.53 15760 -37.82 20250214 9790 0.10 20250407 31150 -68.54 20240408 8410 16.53 20241209 6.95 Y 092870 500 65 억 262040 N N 4545 N 00 N
3 20250407 150650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9840 -860 5 -8.04 802062385 80619 127.10 10550 10550 9790 13910 7490 10700 9948.80 2.01 0 -3822 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1284 -87.86 0.70 12 0.62 -112.00 13990.00 33869 20240402 -70.95 8410 20241209 17.00 15760 -37.56 20250214 9790 0.51 20250407 31150 -68.41 20240408 8410 17.00 20241209 6.95 Y 092870 500 65 억 262040 N N 4563 N 00 N
4 20250407 140647 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9820 -880 5 -8.22 688160375 69029 108.83 10550 10550 9790 13910 7490 10700 9969.15 2.01 0 -1641 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1282 -87.68 0.70 12 0.53 -112.00 13990.00 33869 20240402 -71.01 8410 20241209 16.77 15760 -37.69 20250214 9790 0.31 20250407 31150 -68.48 20240408 8410 16.77 20241209 6.95 Y 092870 500 65 억 262040 N N 4563 N 00 N
5 20250407 130646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9980 -720 5 -6.73 568516195 56909 89.72 10550 10550 9810 13910 7490 10700 9989.92 2.01 0 -1985 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1302 -89.11 0.71 12 0.44 -112.00 13990.00 33869 20240402 -70.53 8410 20241209 18.67 15760 -36.68 20250214 9810 1.73 20250407 31150 -67.96 20240408 8410 18.67 20241209 6.95 Y 092870 500 65 억 262040 N N 4563 N 00 N
6 20250407 120646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10090 -610 5 -5.70 524900135 52545 82.84 10550 10550 9810 13910 7490 10700 9989.54 2.01 0 -982 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1317 -90.09 0.72 12 0.40 -112.00 13990.00 33869 20240402 -70.21 8410 20241209 19.98 15760 -35.98 20250214 9810 2.85 20250407 31150 -67.61 20240408 8410 19.98 20241209 6.95 Y 092870 500 65 억 262040 N N 4563 N 00 N
7 20250407 110647 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10050 -650 5 -6.07 484296855 48491 76.45 10550 10550 9810 13910 7490 10700 9987.36 2.01 0 1642 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1312 -89.73 0.72 12 0.37 -112.00 13990.00 33869 20240402 -70.33 8410 20241209 19.50 15760 -36.23 20250214 9810 2.45 20250407 31150 -67.74 20240408 8410 19.50 20241209 6.95 Y 092870 500 65 억 262040 N N 4563 N 00 N
8 20250407 100647 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9900 -800 5 -7.48 418426865 41868 66.01 10550 10550 9810 13910 7490 10700 9993.95 2.01 0 3190 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1292 -88.39 0.71 12 0.32 -112.00 13990.00 33869 20240402 -70.77 8410 20241209 17.72 15760 -37.18 20250214 9810 0.92 20250407 31150 -68.22 20240408 8410 17.72 20241209 6.95 Y 092870 500 65 억 262040 N N 4563 N 00 N
9 20250407 090648 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10210 -490 5 -4.58 28885040 2812 4.43 10550 10550 10140 13910 7490 10700 10272.06 2.01 0 -828 11440 11070 10760 10390 10080 10915 10235 65 3210 500 7490 10 1 13050797 1332 -91.16 0.73 12 0.02 -112.00 13990.00 33869 20240402 -69.85 8410 20241209 21.40 15760 -35.22 20250214 10140 0.69 20250407 31150 -67.22 20240408 8410 21.40 20241209 6.95 Y 092870 500 65 억 262040 N N 4563 N 00 N
10 20250404 160644 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10700 -300 5 -2.73 680085280 63428 118.84 10770 11130 10450 14300 7700 11000 10722.16 1.98 0 -3172 12400 11700 11100 10400 9800 12050 10750 65 3300 500 7700 10 1 13050797 1396 -95.54 0.76 12 0.49 -112.00 13990.00 33869 20240402 -68.41 8410 20241209 27.23 15760 -32.11 20250214 10450 2.39 20250404 33750 -68.30 20240404 8410 27.23 20241209 6.74 Y 092870 500 65 억 258774 N N 4563 N 00 N
11 20250404 150650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10700 -300 5 -2.73 630972190 58831 110.23 10770 11130 10450 14300 7700 11000 10725.17 1.98 0 -4539 12400 11700 11100 10400 9800 12050 10750 65 3300 500 7700 10 1 13050797 1396 -95.54 0.76 12 0.45 -112.00 13990.00 33869 20240402 -68.41 8410 20241209 27.23 15760 -32.11 20250214 10450 2.39 20250404 33750 -68.30 20240404 8410 27.23 20241209 6.74 Y 092870 500 65 억 258774 N N 8748 N 00 N
12 20250404 140653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10500 -500 5 -4.55 488386570 45307 84.89 10770 11130 10470 14300 7700 11000 10779.49 1.98 0 -5292 12400 11700 11100 10400 9800 12050 10750 65 3300 500 7700 10 1 13050797 1370 -93.75 0.75 12 0.35 -112.00 13990.00 33869 20240402 -69.00 8410 20241209 24.85 15760 -33.38 20250214 10470 0.29 20250404 33750 -68.89 20240404 8410 24.85 20241209 6.74 Y 092870 500 65 억 258774 N N 8748 N 00 N