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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10710,-10,5,-0.09,289897055,26817,160.23,10650,11080,10610,13930,7510,10720,10810.20,3.06,0,3202,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2578,-79.33,1.88,12,0.11,-135.00,5709.00,20950,20240613,-48.88,5500,20241209,94.73,12270,-12.71,20250326,6640,61.30,20250102,20950,-48.88,20240613,5500,94.73,20241209,1.36,Y,089970,100,24 억,,735587,N,N,2643,N,00,N
20250421,150705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10700,-20,5,-0.19,249114835,23004,137.44,10650,11080,10610,13930,7510,10720,10829.20,3.06,0,3884,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2576,-79.26,1.87,12,0.10,-135.00,5709.00,20950,20240613,-48.93,5500,20241209,94.55,12270,-12.80,20250326,6640,61.14,20250102,20950,-48.93,20240613,5500,94.55,20241209,1.36,Y,089970,100,24 억,,735587,N,N,1912,N,00,N
20250421,140705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10810,90,2,0.84,198866075,18320,109.46,10650,11080,10610,13930,7510,10720,10855.14,3.06,0,4578,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2603,-80.07,1.89,12,0.08,-135.00,5709.00,20950,20240613,-48.40,5500,20241209,96.55,12270,-11.90,20250326,6640,62.80,20250102,20950,-48.40,20240613,5500,96.55,20241209,1.36,Y,089970,100,24 억,,735587,N,N,1912,N,00,N
20250421,130705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10810,90,2,0.84,166118955,15293,91.37,10650,11080,10610,13930,7510,10720,10862.42,3.06,0,4523,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2603,-80.07,1.89,12,0.06,-135.00,5709.00,20950,20240613,-48.40,5500,20241209,96.55,12270,-11.90,20250326,6640,62.80,20250102,20950,-48.40,20240613,5500,96.55,20241209,1.36,Y,089970,100,24 억,,735587,N,N,1912,N,00,N
20250421,120705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10820,100,2,0.93,158121655,14555,86.96,10650,11080,10610,13930,7510,10720,10863.73,3.06,0,4594,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2605,-80.15,1.90,12,0.06,-135.00,5709.00,20950,20240613,-48.35,5500,20241209,96.73,12270,-11.82,20250326,6640,62.95,20250102,20950,-48.35,20240613,5500,96.73,20241209,1.36,Y,089970,100,24 억,,735587,N,N,1912,N,00,N
20250421,110705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10880,160,2,1.49,136942725,12608,75.33,10650,11080,10610,13930,7510,10720,10861.57,3.06,0,4714,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2619,-80.59,1.91,12,0.05,-135.00,5709.00,20950,20240613,-48.07,5500,20241209,97.82,12270,-11.33,20250326,6640,63.86,20250102,20950,-48.07,20240613,5500,97.82,20241209,1.36,Y,089970,100,24 억,,735587,N,N,1912,N,00,N
20250421,100700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10920,200,2,1.87,114082510,10505,62.77,10650,11080,10610,13930,7510,10720,10859.83,3.06,0,5117,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2629,-80.89,1.91,12,0.04,-135.00,5709.00,20950,20240613,-47.88,5500,20241209,98.55,12270,-11.00,20250326,6640,64.46,20250102,20950,-47.88,20240613,5500,98.55,20241209,1.36,Y,089970,100,24 억,,735587,N,N,1912,N,00,N
20250421,090722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,70,2,0.65,14601150,1368,8.17,10650,10830,10610,13930,7510,10720,10673.36,3.06,0,563,11306,11012,10866,10572,10426,10940,10500,24,3210,100,7500,10,1,24075595,2598,-79.93,1.89,12,0.01,-135.00,5709.00,20950,20240613,-48.50,5500,20241209,96.18,12270,-12.06,20250326,6640,62.50,20250102,20950,-48.50,20240613,5500,96.18,20241209,1.36,Y,089970,100,24 억,,735587,N,N,1912,N,00,N
20250418,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10720,-170,5,-1.56,181069120,16737,66.43,10820,11160,10720,14150,7630,10890,10818.49,3.07,0,-4596,11116,11002,10826,10712,10536,11060,10770,24,3260,100,7620,10,1,24075595,2581,-79.41,1.88,12,0.07,-135.00,5709.00,20950,20240613,-48.83,5500,20241209,94.91,12270,-12.63,20250326,6640,61.45,20250102,20950,-48.83,20240613,5500,94.91,20241209,1.36,Y,089970,100,24 억,,738176,N,N,1912,N,00,N
20250418,150701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,-50,5,-0.46,140642390,12984,51.53,10820,11160,10750,14150,7630,10890,10831.98,3.07,0,-3386,11116,11002,10826,10712,10536,11060,10770,24,3260,100,7620,10,1,24075595,2610,-80.30,1.90,12,0.05,-135.00,5709.00,20950,20240613,-48.26,5500,20241209,97.09,12270,-11.65,20250326,6640,63.25,20250102,20950,-48.26,20240613,5500,97.09,20241209,1.36,Y,089970,100,24 억,,738176,N,N,1073,N,00,N
20250418,140704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10850,-40,5,-0.37,118382450,10929,43.38,10820,11160,10750,14150,7630,10890,10831.96,3.07,0,-2857,11116,11002,10826,10712,10536,11060,10770,24,3260,100,7620,10,1,24075595,2612,-80.37,1.90,12,0.05,-135.00,5709.00,20950,20240613,-48.21,5500,20241209,97.27,12270,-11.57,20250326,6640,63.40,20250102,20950,-48.21,20240613,5500,97.27,20241209,1.36,Y,089970,100,24 억,,738176,N,N,1073,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 20250421 160653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10710 -10 5 -0.09 289897055 26817 160.23 10650 11080 10610 13930 7510 10720 10810.20 3.06 0 3202 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2578 -79.33 1.88 12 0.11 -135.00 5709.00 20950 20240613 -48.88 5500 20241209 94.73 12270 -12.71 20250326 6640 61.30 20250102 20950 -48.88 20240613 5500 94.73 20241209 1.36 Y 089970 100 24 억 735587 N N 2643 N 00 N
3 20250421 150705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10700 -20 5 -0.19 249114835 23004 137.44 10650 11080 10610 13930 7510 10720 10829.20 3.06 0 3884 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2576 -79.26 1.87 12 0.10 -135.00 5709.00 20950 20240613 -48.93 5500 20241209 94.55 12270 -12.80 20250326 6640 61.14 20250102 20950 -48.93 20240613 5500 94.55 20241209 1.36 Y 089970 100 24 억 735587 N N 1912 N 00 N
4 20250421 140705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10810 90 2 0.84 198866075 18320 109.46 10650 11080 10610 13930 7510 10720 10855.14 3.06 0 4578 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2603 -80.07 1.89 12 0.08 -135.00 5709.00 20950 20240613 -48.40 5500 20241209 96.55 12270 -11.90 20250326 6640 62.80 20250102 20950 -48.40 20240613 5500 96.55 20241209 1.36 Y 089970 100 24 억 735587 N N 1912 N 00 N
5 20250421 130705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10810 90 2 0.84 166118955 15293 91.37 10650 11080 10610 13930 7510 10720 10862.42 3.06 0 4523 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2603 -80.07 1.89 12 0.06 -135.00 5709.00 20950 20240613 -48.40 5500 20241209 96.55 12270 -11.90 20250326 6640 62.80 20250102 20950 -48.40 20240613 5500 96.55 20241209 1.36 Y 089970 100 24 억 735587 N N 1912 N 00 N
6 20250421 120705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10820 100 2 0.93 158121655 14555 86.96 10650 11080 10610 13930 7510 10720 10863.73 3.06 0 4594 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2605 -80.15 1.90 12 0.06 -135.00 5709.00 20950 20240613 -48.35 5500 20241209 96.73 12270 -11.82 20250326 6640 62.95 20250102 20950 -48.35 20240613 5500 96.73 20241209 1.36 Y 089970 100 24 억 735587 N N 1912 N 00 N
7 20250421 110705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10880 160 2 1.49 136942725 12608 75.33 10650 11080 10610 13930 7510 10720 10861.57 3.06 0 4714 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2619 -80.59 1.91 12 0.05 -135.00 5709.00 20950 20240613 -48.07 5500 20241209 97.82 12270 -11.33 20250326 6640 63.86 20250102 20950 -48.07 20240613 5500 97.82 20241209 1.36 Y 089970 100 24 억 735587 N N 1912 N 00 N
8 20250421 100700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10920 200 2 1.87 114082510 10505 62.77 10650 11080 10610 13930 7510 10720 10859.83 3.06 0 5117 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2629 -80.89 1.91 12 0.04 -135.00 5709.00 20950 20240613 -47.88 5500 20241209 98.55 12270 -11.00 20250326 6640 64.46 20250102 20950 -47.88 20240613 5500 98.55 20241209 1.36 Y 089970 100 24 억 735587 N N 1912 N 00 N
9 20250421 090722 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10790 70 2 0.65 14601150 1368 8.17 10650 10830 10610 13930 7510 10720 10673.36 3.06 0 563 11306 11012 10866 10572 10426 10940 10500 24 3210 100 7500 10 1 24075595 2598 -79.93 1.89 12 0.01 -135.00 5709.00 20950 20240613 -48.50 5500 20241209 96.18 12270 -12.06 20250326 6640 62.50 20250102 20950 -48.50 20240613 5500 96.18 20241209 1.36 Y 089970 100 24 억 735587 N N 1912 N 00 N
10 20250418 160653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10720 -170 5 -1.56 181069120 16737 66.43 10820 11160 10720 14150 7630 10890 10818.49 3.07 0 -4596 11116 11002 10826 10712 10536 11060 10770 24 3260 100 7620 10 1 24075595 2581 -79.41 1.88 12 0.07 -135.00 5709.00 20950 20240613 -48.83 5500 20241209 94.91 12270 -12.63 20250326 6640 61.45 20250102 20950 -48.83 20240613 5500 94.91 20241209 1.36 Y 089970 100 24 억 738176 N N 1912 N 00 N
11 20250418 150701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10840 -50 5 -0.46 140642390 12984 51.53 10820 11160 10750 14150 7630 10890 10831.98 3.07 0 -3386 11116 11002 10826 10712 10536 11060 10770 24 3260 100 7620 10 1 24075595 2610 -80.30 1.90 12 0.05 -135.00 5709.00 20950 20240613 -48.26 5500 20241209 97.09 12270 -11.65 20250326 6640 63.25 20250102 20950 -48.26 20240613 5500 97.09 20241209 1.36 Y 089970 100 24 억 738176 N N 1073 N 00 N
12 20250418 140704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10850 -40 5 -0.37 118382450 10929 43.38 10820 11160 10750 14150 7630 10890 10831.96 3.07 0 -2857 11116 11002 10826 10712 10536 11060 10770 24 3260 100 7620 10 1 24075595 2612 -80.37 1.90 12 0.05 -135.00 5709.00 20950 20240613 -48.21 5500 20241209 97.27 12270 -11.57 20250326 6640 63.40 20250102 20950 -48.21 20240613 5500 97.27 20241209 1.36 Y 089970 100 24 억 738176 N N 1073 N 00 N