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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10720,10,2,0.09,631565810,59990,48.59,10440,10770,10280,13920,7500,10710,10527.84,1.62,0,1131,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1399,-95.71,0.77,12,0.46,-112.00,13990.00,33869,20240402,-68.35,8410,20241209,27.47,15760,-31.98,20250214,9790,9.50,20250407,30000,-64.27,20240412,8410,27.47,20241209,6.58,Y,092870,500,65 억,,211417,N,N,5317,N,00,N
20250411,150704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10650,-60,5,-0.56,583764180,55525,44.97,10440,10770,10280,13920,7500,10710,10513.54,1.62,0,644,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1390,-95.09,0.76,12,0.43,-112.00,13990.00,33869,20240402,-68.56,8410,20241209,26.63,15760,-32.42,20250214,9790,8.78,20250407,30000,-64.50,20240412,8410,26.63,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250411,140704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10640,-70,5,-0.65,532717490,50745,41.10,10440,10770,10280,13920,7500,10710,10497.93,1.62,0,-786,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1389,-95.00,0.76,12,0.39,-112.00,13990.00,33869,20240402,-68.58,8410,20241209,26.52,15760,-32.49,20250214,9790,8.68,20250407,30000,-64.53,20240412,8410,26.52,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250411,130705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10680,-30,5,-0.28,445621560,42594,34.50,10440,10750,10280,13920,7500,10710,10462.07,1.62,0,-830,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1394,-95.36,0.76,12,0.33,-112.00,13990.00,33869,20240402,-68.47,8410,20241209,26.99,15760,-32.23,20250214,9790,9.09,20250407,30000,-64.40,20240412,8410,26.99,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250411,120706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10680,-30,5,-0.28,374547030,35935,29.10,10440,10690,10280,13920,7500,10710,10422.90,1.62,0,2309,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1394,-95.36,0.76,12,0.28,-112.00,13990.00,33869,20240402,-68.47,8410,20241209,26.99,15760,-32.23,20250214,9790,9.09,20250407,30000,-64.40,20240412,8410,26.99,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250411,110705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10400,-310,5,-2.89,311583010,29939,24.25,10440,10560,10280,13920,7500,10710,10407.26,1.62,0,1901,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1357,-92.86,0.74,12,0.23,-112.00,13990.00,33869,20240402,-69.29,8410,20241209,23.66,15760,-34.01,20250214,9790,6.23,20250407,30000,-65.33,20240412,8410,23.66,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250411,100706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10340,-370,5,-3.45,272639640,26194,21.22,10440,10560,10280,13920,7500,10710,10408.48,1.62,0,4052,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1349,-92.32,0.74,12,0.20,-112.00,13990.00,33869,20240402,-69.47,8410,20241209,22.95,15760,-34.39,20250214,9790,5.62,20250407,30000,-65.53,20240412,8410,22.95,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250411,090709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10490,-220,5,-2.05,77901110,7447,6.03,10440,10530,10370,13920,7500,10710,10460.74,1.62,0,4189,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1369,-93.66,0.75,12,0.06,-112.00,13990.00,33869,20240402,-69.03,8410,20241209,24.73,15760,-33.44,20250214,9790,7.15,20250407,30000,-65.03,20240412,8410,24.73,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250410,160701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10710,590,2,5.83,1327141625,123469,20.96,11050,11050,10570,13150,7090,10120,10748.91,1.28,0,31879,12560,11340,10650,9430,8740,10995,9085,65,3030,500,7080,10,1,13050797,1398,-95.62,0.77,12,0.95,-112.00,13990.00,33869,20240402,-68.38,8410,20241209,27.35,15760,-32.04,20250214,9790,9.40,20250407,30000,-64.30,20240412,8410,27.35,20241209,6.56,Y,092870,500,65 억,,167652,N,N,7989,N,00,N
20250410,150704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,670,2,6.62,1235284175,114913,19.51,11050,11050,10570,13150,7090,10120,10749.73,1.28,0,28865,12560,11340,10650,9430,8740,10995,9085,65,3030,500,7080,10,1,13050797,1408,-96.34,0.77,12,0.88,-112.00,13990.00,33869,20240402,-68.14,8410,20241209,28.30,15760,-31.54,20250214,9790,10.21,20250407,30000,-64.03,20240412,8410,28.30,20241209,6.56,Y,092870,500,65 억,,167652,N,N,30254,N,00,N
20250410,140703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10780,660,2,6.52,1046140125,97361,16.53,11050,11050,10570,13150,7090,10120,10744.96,1.28,0,16344,12560,11340,10650,9430,8740,10995,9085,65,3030,500,7080,10,1,13050797,1407,-96.25,0.77,12,0.75,-112.00,13990.00,33869,20240402,-68.17,8410,20241209,28.18,15760,-31.60,20250214,9790,10.11,20250407,30000,-64.07,20240412,8410,28.18,20241209,6.56,Y,092870,500,65 억,,167652,N,N,30254,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 20250411 160659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10720 10 2 0.09 631565810 59990 48.59 10440 10770 10280 13920 7500 10710 10527.84 1.62 0 1131 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1399 -95.71 0.77 12 0.46 -112.00 13990.00 33869 20240402 -68.35 8410 20241209 27.47 15760 -31.98 20250214 9790 9.50 20250407 30000 -64.27 20240412 8410 27.47 20241209 6.58 Y 092870 500 65 억 211417 N N 5317 N 00 N
3 20250411 150704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10650 -60 5 -0.56 583764180 55525 44.97 10440 10770 10280 13920 7500 10710 10513.54 1.62 0 644 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1390 -95.09 0.76 12 0.43 -112.00 13990.00 33869 20240402 -68.56 8410 20241209 26.63 15760 -32.42 20250214 9790 8.78 20250407 30000 -64.50 20240412 8410 26.63 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
4 20250411 140704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10640 -70 5 -0.65 532717490 50745 41.10 10440 10770 10280 13920 7500 10710 10497.93 1.62 0 -786 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1389 -95.00 0.76 12 0.39 -112.00 13990.00 33869 20240402 -68.58 8410 20241209 26.52 15760 -32.49 20250214 9790 8.68 20250407 30000 -64.53 20240412 8410 26.52 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
5 20250411 130705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10680 -30 5 -0.28 445621560 42594 34.50 10440 10750 10280 13920 7500 10710 10462.07 1.62 0 -830 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1394 -95.36 0.76 12 0.33 -112.00 13990.00 33869 20240402 -68.47 8410 20241209 26.99 15760 -32.23 20250214 9790 9.09 20250407 30000 -64.40 20240412 8410 26.99 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
6 20250411 120706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10680 -30 5 -0.28 374547030 35935 29.10 10440 10690 10280 13920 7500 10710 10422.90 1.62 0 2309 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1394 -95.36 0.76 12 0.28 -112.00 13990.00 33869 20240402 -68.47 8410 20241209 26.99 15760 -32.23 20250214 9790 9.09 20250407 30000 -64.40 20240412 8410 26.99 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
7 20250411 110705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10400 -310 5 -2.89 311583010 29939 24.25 10440 10560 10280 13920 7500 10710 10407.26 1.62 0 1901 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1357 -92.86 0.74 12 0.23 -112.00 13990.00 33869 20240402 -69.29 8410 20241209 23.66 15760 -34.01 20250214 9790 6.23 20250407 30000 -65.33 20240412 8410 23.66 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
8 20250411 100706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10340 -370 5 -3.45 272639640 26194 21.22 10440 10560 10280 13920 7500 10710 10408.48 1.62 0 4052 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1349 -92.32 0.74 12 0.20 -112.00 13990.00 33869 20240402 -69.47 8410 20241209 22.95 15760 -34.39 20250214 9790 5.62 20250407 30000 -65.53 20240412 8410 22.95 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
9 20250411 090709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10490 -220 5 -2.05 77901110 7447 6.03 10440 10530 10370 13920 7500 10710 10460.74 1.62 0 4189 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1369 -93.66 0.75 12 0.06 -112.00 13990.00 33869 20240402 -69.03 8410 20241209 24.73 15760 -33.44 20250214 9790 7.15 20250407 30000 -65.03 20240412 8410 24.73 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
10 20250410 160701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10710 590 2 5.83 1327141625 123469 20.96 11050 11050 10570 13150 7090 10120 10748.91 1.28 0 31879 12560 11340 10650 9430 8740 10995 9085 65 3030 500 7080 10 1 13050797 1398 -95.62 0.77 12 0.95 -112.00 13990.00 33869 20240402 -68.38 8410 20241209 27.35 15760 -32.04 20250214 9790 9.40 20250407 30000 -64.30 20240412 8410 27.35 20241209 6.56 Y 092870 500 65 억 167652 N N 7989 N 00 N
11 20250410 150704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10790 670 2 6.62 1235284175 114913 19.51 11050 11050 10570 13150 7090 10120 10749.73 1.28 0 28865 12560 11340 10650 9430 8740 10995 9085 65 3030 500 7080 10 1 13050797 1408 -96.34 0.77 12 0.88 -112.00 13990.00 33869 20240402 -68.14 8410 20241209 28.30 15760 -31.54 20250214 9790 10.21 20250407 30000 -64.03 20240412 8410 28.30 20241209 6.56 Y 092870 500 65 억 167652 N N 30254 N 00 N
12 20250410 140703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10780 660 2 6.52 1046140125 97361 16.53 11050 11050 10570 13150 7090 10120 10744.96 1.28 0 16344 12560 11340 10650 9430 8740 10995 9085 65 3030 500 7080 10 1 13050797 1407 -96.25 0.77 12 0.75 -112.00 13990.00 33869 20240402 -68.17 8410 20241209 28.18 15760 -31.60 20250214 9790 10.11 20250407 30000 -64.07 20240412 8410 28.18 20241209 6.56 Y 092870 500 65 억 167652 N N 30254 N 00 N