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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089970/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
20250430,160714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11600,-790,5,-6.38,1311250330,112225,132.75,12230,12440,11360,16100,8680,12390,11684.12,2.64,0,31264,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2793,-85.93,2.03,12,0.47,-135.00,5709.00,20950,20240613,-44.63,5500,20241209,110.91,12850,-9.73,20250428,6640,74.70,20250102,20950,-44.63,20240613,5500,110.91,20241209,1.32,N,089970,100,24 억,,635019,N,N,4,N,00,N
20250430,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11410,-980,5,-7.91,1229399150,105134,124.36,12230,12440,11360,16100,8680,12390,11693.64,2.64,0,31350,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2747,-84.52,2.00,12,0.44,-135.00,5709.00,20950,20240613,-45.54,5500,20241209,107.45,12850,-11.21,20250428,6640,71.84,20250102,20950,-45.54,20240613,5500,107.45,20241209,1.32,N,089970,100,24 억,,635019,N,N,21287,N,00,N
20250430,140720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11480,-910,5,-7.34,966912730,82198,97.23,12230,12440,11460,16100,8680,12390,11763.21,2.64,0,23441,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2764,-85.04,2.01,12,0.34,-135.00,5709.00,20950,20240613,-45.20,5500,20241209,108.73,12850,-10.66,20250428,6640,72.89,20250102,20950,-45.20,20240613,5500,108.73,20241209,1.32,N,089970,100,24 억,,635019,N,N,21287,N,00,N
20250430,130719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11700,-690,5,-5.57,682904420,57589,68.12,12230,12440,11640,16100,8680,12390,11858.24,2.64,0,18511,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2817,-86.67,2.05,12,0.24,-135.00,5709.00,20950,20240613,-44.15,5500,20241209,112.73,12850,-8.95,20250428,6640,76.20,20250102,20950,-44.15,20240613,5500,112.73,20241209,1.32,N,089970,100,24 억,,635019,N,N,21287,N,00,N
20250430,120723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11770,-620,5,-5.00,568877850,47842,56.59,12230,12440,11640,16100,8680,12390,11890.76,2.64,0,15397,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2834,-87.19,2.06,12,0.20,-135.00,5709.00,20950,20240613,-43.82,5500,20241209,114.00,12850,-8.40,20250428,6640,77.26,20250102,20950,-43.82,20240613,5500,114.00,20241209,1.32,N,089970,100,24 억,,635019,N,N,21287,N,00,N
20250430,110720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11850,-540,5,-4.36,447267840,37570,44.44,12230,12440,11640,16100,8680,12390,11904.92,2.64,0,12557,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2853,-87.78,2.08,12,0.16,-135.00,5709.00,20950,20240613,-43.44,5500,20241209,115.45,12850,-7.78,20250428,6640,78.46,20250102,20950,-43.44,20240613,5500,115.45,20241209,1.32,N,089970,100,24 억,,635019,N,N,21287,N,00,N
20250430,100723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11990,-400,5,-3.23,161630590,13340,15.78,12230,12440,11990,16100,8680,12390,12116.24,2.64,0,3306,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2887,-88.81,2.10,12,0.06,-135.00,5709.00,20950,20240613,-42.77,5500,20241209,118.00,12850,-6.69,20250428,6640,80.57,20250102,20950,-42.77,20240613,5500,118.00,20241209,1.32,N,089970,100,24 억,,635019,N,N,21287,N,00,N
20250430,090724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12385,-5,5,-0.04,22745890,1845,2.18,12230,12400,12230,16100,8680,12390,12328.40,2.64,0,-463,12956,12672,12396,12112,11836,12535,11975,24,3710,100,8670,10,1,24075595,2982,-91.74,2.17,12,0.01,-135.00,5709.00,20950,20240613,-40.88,5500,20241209,125.18,12850,-3.62,20250428,6640,86.52,20250102,20950,-40.88,20240613,5500,125.18,20241209,1.32,N,089970,100,24 억,,635019,N,N,21287,N,00,N
20250429,160713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12390,-250,5,-1.98,1042410315,84539,72.96,12450,12680,12120,16430,8850,12640,12330.46,2.56,0,-7322,12986,12812,12676,12502,12366,12745,12435,24,3790,100,8840,10,1,24075595,2983,-91.78,2.17,12,0.35,-135.00,5709.00,20950,20240613,-40.86,5500,20241209,125.27,12850,-3.58,20250428,6640,86.60,20250102,20950,-40.86,20240613,5500,125.27,20241209,1.30,Y,089970,100,24 억,,616084,N,N,21287,N,00,N
20250429,150717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12270,-370,5,-2.93,904814010,73316,63.28,12450,12680,12220,16430,8850,12640,12341.29,2.56,0,-3471,12986,12812,12676,12502,12366,12745,12435,24,3790,100,8840,10,1,24075595,2954,-90.89,2.15,12,0.30,-135.00,5709.00,20950,20240613,-41.43,5500,20241209,123.09,12850,-4.51,20250428,6640,84.79,20250102,20950,-41.43,20240613,5500,123.09,20241209,1.30,Y,089970,100,24 억,,616084,N,N,31782,N,00,N
20250429,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12280,-360,5,-2.85,721999970,58526,50.51,12450,12680,12220,16430,8850,12640,12336.40,2.56,0,-862,12986,12812,12676,12502,12366,12745,12435,24,3790,100,8840,10,1,24075595,2956,-90.96,2.15,12,0.24,-135.00,5709.00,20950,20240613,-41.38,5500,20241209,123.27,12850,-4.44,20250428,6640,84.94,20250102,20950,-41.38,20240613,5500,123.27,20241209,1.30,Y,089970,100,24 억,,616084,N,N,31782,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 20250430 160714 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11600 -790 5 -6.38 1311250330 112225 132.75 12230 12440 11360 16100 8680 12390 11684.12 2.64 0 31264 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2793 -85.93 2.03 12 0.47 -135.00 5709.00 20950 20240613 -44.63 5500 20241209 110.91 12850 -9.73 20250428 6640 74.70 20250102 20950 -44.63 20240613 5500 110.91 20241209 1.32 N 089970 100 24 억 635019 N N 4 N 00 N
3 20250430 150720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11410 -980 5 -7.91 1229399150 105134 124.36 12230 12440 11360 16100 8680 12390 11693.64 2.64 0 31350 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2747 -84.52 2.00 12 0.44 -135.00 5709.00 20950 20240613 -45.54 5500 20241209 107.45 12850 -11.21 20250428 6640 71.84 20250102 20950 -45.54 20240613 5500 107.45 20241209 1.32 N 089970 100 24 억 635019 N N 21287 N 00 N
4 20250430 140720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11480 -910 5 -7.34 966912730 82198 97.23 12230 12440 11460 16100 8680 12390 11763.21 2.64 0 23441 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2764 -85.04 2.01 12 0.34 -135.00 5709.00 20950 20240613 -45.20 5500 20241209 108.73 12850 -10.66 20250428 6640 72.89 20250102 20950 -45.20 20240613 5500 108.73 20241209 1.32 N 089970 100 24 억 635019 N N 21287 N 00 N
5 20250430 130719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11700 -690 5 -5.57 682904420 57589 68.12 12230 12440 11640 16100 8680 12390 11858.24 2.64 0 18511 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2817 -86.67 2.05 12 0.24 -135.00 5709.00 20950 20240613 -44.15 5500 20241209 112.73 12850 -8.95 20250428 6640 76.20 20250102 20950 -44.15 20240613 5500 112.73 20241209 1.32 N 089970 100 24 억 635019 N N 21287 N 00 N
6 20250430 120723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11770 -620 5 -5.00 568877850 47842 56.59 12230 12440 11640 16100 8680 12390 11890.76 2.64 0 15397 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2834 -87.19 2.06 12 0.20 -135.00 5709.00 20950 20240613 -43.82 5500 20241209 114.00 12850 -8.40 20250428 6640 77.26 20250102 20950 -43.82 20240613 5500 114.00 20241209 1.32 N 089970 100 24 억 635019 N N 21287 N 00 N
7 20250430 110720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11850 -540 5 -4.36 447267840 37570 44.44 12230 12440 11640 16100 8680 12390 11904.92 2.64 0 12557 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2853 -87.78 2.08 12 0.16 -135.00 5709.00 20950 20240613 -43.44 5500 20241209 115.45 12850 -7.78 20250428 6640 78.46 20250102 20950 -43.44 20240613 5500 115.45 20241209 1.32 N 089970 100 24 억 635019 N N 21287 N 00 N
8 20250430 100723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11990 -400 5 -3.23 161630590 13340 15.78 12230 12440 11990 16100 8680 12390 12116.24 2.64 0 3306 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2887 -88.81 2.10 12 0.06 -135.00 5709.00 20950 20240613 -42.77 5500 20241209 118.00 12850 -6.69 20250428 6640 80.57 20250102 20950 -42.77 20240613 5500 118.00 20241209 1.32 N 089970 100 24 억 635019 N N 21287 N 00 N
9 20250430 090724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12385 -5 5 -0.04 22745890 1845 2.18 12230 12400 12230 16100 8680 12390 12328.40 2.64 0 -463 12956 12672 12396 12112 11836 12535 11975 24 3710 100 8670 10 1 24075595 2982 -91.74 2.17 12 0.01 -135.00 5709.00 20950 20240613 -40.88 5500 20241209 125.18 12850 -3.62 20250428 6640 86.52 20250102 20950 -40.88 20240613 5500 125.18 20241209 1.32 N 089970 100 24 억 635019 N N 21287 N 00 N
10 20250429 160713 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12390 -250 5 -1.98 1042410315 84539 72.96 12450 12680 12120 16430 8850 12640 12330.46 2.56 0 -7322 12986 12812 12676 12502 12366 12745 12435 24 3790 100 8840 10 1 24075595 2983 -91.78 2.17 12 0.35 -135.00 5709.00 20950 20240613 -40.86 5500 20241209 125.27 12850 -3.58 20250428 6640 86.60 20250102 20950 -40.86 20240613 5500 125.27 20241209 1.30 Y 089970 100 24 억 616084 N N 21287 N 00 N
11 20250429 150717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12270 -370 5 -2.93 904814010 73316 63.28 12450 12680 12220 16430 8850 12640 12341.29 2.56 0 -3471 12986 12812 12676 12502 12366 12745 12435 24 3790 100 8840 10 1 24075595 2954 -90.89 2.15 12 0.30 -135.00 5709.00 20950 20240613 -41.43 5500 20241209 123.09 12850 -4.51 20250428 6640 84.79 20250102 20950 -41.43 20240613 5500 123.09 20241209 1.30 Y 089970 100 24 억 616084 N N 31782 N 00 N
12 20250429 140718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12280 -360 5 -2.85 721999970 58526 50.51 12450 12680 12220 16430 8850 12640 12336.40 2.56 0 -862 12986 12812 12676 12502 12366 12745 12435 24 3790 100 8840 10 1 24075595 2956 -90.96 2.15 12 0.24 -135.00 5709.00 20950 20240613 -41.38 5500 20241209 123.27 12850 -4.44 20250428 6640 84.94 20250102 20950 -41.38 20240613 5500 123.27 20241209 1.30 Y 089970 100 24 억 616084 N N 31782 N 00 N