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
089890/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
20250422,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,180,2,2.50,448925025,62063,43.87,7120,7380,7060,9360,5040,7200,7227.46,0.00,0,22588,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1224,-615.00,1.86,12,0.37,-12.00,3968.00,19920,20240627,-62.95,5770,20241209,27.90,9600,-23.12,20250219,6000,23.00,20250409,19920,-62.95,20240627,5770,27.90,20241209,2.35,Y,089890,500,84 억,,0,N,N,5689,N,00,N
20250422,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,60,2,0.83,367332135,50926,36.00,7120,7300,7060,9360,5040,7200,7213.06,0.00,0,18575,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1204,-605.00,1.83,12,0.31,-12.00,3968.00,19920,20240627,-63.55,5770,20241209,25.82,9600,-24.38,20250219,6000,21.00,20250409,19920,-63.55,20240627,5770,25.82,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250422,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7220,20,2,0.28,295302345,40977,28.97,7120,7300,7060,9360,5040,7200,7206.54,0.00,0,10757,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1197,-601.67,1.82,12,0.25,-12.00,3968.00,19920,20240627,-63.76,5770,20241209,25.13,9600,-24.79,20250219,6000,20.33,20250409,19920,-63.76,20240627,5770,25.13,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250422,130706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-30,5,-0.42,184700705,25696,18.16,7120,7260,7060,9360,5040,7200,7187.92,0.00,0,7132,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1189,-597.50,1.81,12,0.15,-12.00,3968.00,19920,20240627,-64.01,5770,20241209,24.26,9600,-25.31,20250219,6000,19.50,20250409,19920,-64.01,20240627,5770,24.26,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250422,120707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-30,5,-0.42,151674185,21101,14.92,7120,7260,7060,9360,5040,7200,7188.01,0.00,0,6510,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1189,-597.50,1.81,12,0.13,-12.00,3968.00,19920,20240627,-64.01,5770,20241209,24.26,9600,-25.31,20250219,6000,19.50,20250409,19920,-64.01,20240627,5770,24.26,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250422,110707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,30,2,0.42,137039315,19061,13.47,7120,7260,7060,9360,5040,7200,7189.51,0.00,0,6440,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1199,-602.50,1.82,12,0.11,-12.00,3968.00,19920,20240627,-63.70,5770,20241209,25.30,9600,-24.69,20250219,6000,20.50,20250409,19920,-63.70,20240627,5770,25.30,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250422,100707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,0,3,0.00,67659975,9434,6.67,7120,7260,7060,9360,5040,7200,7171.93,0.00,0,-609,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1194,-600.00,1.81,12,0.06,-12.00,3968.00,19920,20240627,-63.86,5770,20241209,24.78,9600,-25.00,20250219,6000,20.00,20250409,19920,-63.86,20240627,5770,24.78,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250422,090709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,-130,5,-1.81,9119350,1284,0.91,7120,7120,7060,9360,5040,7200,7102.30,0.00,0,513,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1173,-589.17,1.78,12,0.01,-12.00,3968.00,19920,20240627,-64.51,5770,20241209,22.53,9600,-26.35,20250219,6000,17.83,20250409,19920,-64.51,20240627,5770,22.53,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250421,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-40,5,-0.55,1012334160,141460,109.12,7300,7300,7000,9410,5070,7240,7156.33,0.00,0,-19434,7693,7466,7043,6816,6393,7580,6930,84,2170,500,5060,10,1,16584962,1194,-600.00,1.81,12,0.85,-12.00,3968.00,19920,20240627,-63.86,5770,20241209,24.78,9600,-25.00,20250219,6000,20.00,20250409,19920,-63.86,20240627,5770,24.78,20241209,2.37,Y,089890,500,84 억,,0,N,N,12507,N,00,N
20250421,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,-80,5,-1.10,985087430,137671,106.19,7300,7300,7000,9410,5070,7240,7155.37,0.00,0,-18377,7693,7466,7043,6816,6393,7580,6930,84,2170,500,5060,10,1,16584962,1187,-596.67,1.80,12,0.83,-12.00,3968.00,19920,20240627,-64.06,5770,20241209,24.09,9600,-25.42,20250219,6000,19.33,20250409,19920,-64.06,20240627,5770,24.09,20241209,2.37,Y,089890,500,84 억,,0,N,N,6754,N,00,N
20250421,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,-110,5,-1.52,899303840,125680,96.95,7300,7300,7000,9410,5070,7240,7155.50,0.00,0,-13619,7693,7466,7043,6816,6393,7580,6930,84,2170,500,5060,10,1,16584962,1183,-594.17,1.80,12,0.76,-12.00,3968.00,19920,20240627,-64.21,5770,20241209,23.57,9600,-25.73,20250219,6000,18.83,20250409,19920,-64.21,20240627,5770,23.57,20241209,2.37,Y,089890,500,84 억,,0,N,N,6754,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 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 180 2 2.50 448925025 62063 43.87 7120 7380 7060 9360 5040 7200 7227.46 0.00 0 22588 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1224 -615.00 1.86 12 0.37 -12.00 3968.00 19920 20240627 -62.95 5770 20241209 27.90 9600 -23.12 20250219 6000 23.00 20250409 19920 -62.95 20240627 5770 27.90 20241209 2.35 Y 089890 500 84 억 0 N N 5689 N 00 N
3 20250422 150709 57 100.00 KOSDAQ 기계·장비 N N N N N 7260 60 2 0.83 367332135 50926 36.00 7120 7300 7060 9360 5040 7200 7213.06 0.00 0 18575 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1204 -605.00 1.83 12 0.31 -12.00 3968.00 19920 20240627 -63.55 5770 20241209 25.82 9600 -24.38 20250219 6000 21.00 20250409 19920 -63.55 20240627 5770 25.82 20241209 2.35 Y 089890 500 84 억 0 N N 12507 N 00 N
4 20250422 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 7220 20 2 0.28 295302345 40977 28.97 7120 7300 7060 9360 5040 7200 7206.54 0.00 0 10757 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1197 -601.67 1.82 12 0.25 -12.00 3968.00 19920 20240627 -63.76 5770 20241209 25.13 9600 -24.79 20250219 6000 20.33 20250409 19920 -63.76 20240627 5770 25.13 20241209 2.35 Y 089890 500 84 억 0 N N 12507 N 00 N
5 20250422 130706 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 -30 5 -0.42 184700705 25696 18.16 7120 7260 7060 9360 5040 7200 7187.92 0.00 0 7132 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1189 -597.50 1.81 12 0.15 -12.00 3968.00 19920 20240627 -64.01 5770 20241209 24.26 9600 -25.31 20250219 6000 19.50 20250409 19920 -64.01 20240627 5770 24.26 20241209 2.35 Y 089890 500 84 억 0 N N 12507 N 00 N
6 20250422 120707 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 -30 5 -0.42 151674185 21101 14.92 7120 7260 7060 9360 5040 7200 7188.01 0.00 0 6510 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1189 -597.50 1.81 12 0.13 -12.00 3968.00 19920 20240627 -64.01 5770 20241209 24.26 9600 -25.31 20250219 6000 19.50 20250409 19920 -64.01 20240627 5770 24.26 20241209 2.35 Y 089890 500 84 억 0 N N 12507 N 00 N
7 20250422 110707 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 30 2 0.42 137039315 19061 13.47 7120 7260 7060 9360 5040 7200 7189.51 0.00 0 6440 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1199 -602.50 1.82 12 0.11 -12.00 3968.00 19920 20240627 -63.70 5770 20241209 25.30 9600 -24.69 20250219 6000 20.50 20250409 19920 -63.70 20240627 5770 25.30 20241209 2.35 Y 089890 500 84 억 0 N N 12507 N 00 N
8 20250422 100707 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 0 3 0.00 67659975 9434 6.67 7120 7260 7060 9360 5040 7200 7171.93 0.00 0 -609 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1194 -600.00 1.81 12 0.06 -12.00 3968.00 19920 20240627 -63.86 5770 20241209 24.78 9600 -25.00 20250219 6000 20.00 20250409 19920 -63.86 20240627 5770 24.78 20241209 2.35 Y 089890 500 84 억 0 N N 12507 N 00 N
9 20250422 090709 57 100.00 KOSDAQ 기계·장비 N N N N N 7070 -130 5 -1.81 9119350 1284 0.91 7120 7120 7060 9360 5040 7200 7102.30 0.00 0 513 7466 7332 7166 7032 6866 7250 6950 84 2160 500 5040 10 1 16584962 1173 -589.17 1.78 12 0.01 -12.00 3968.00 19920 20240627 -64.51 5770 20241209 22.53 9600 -26.35 20250219 6000 17.83 20250409 19920 -64.51 20240627 5770 22.53 20241209 2.35 Y 089890 500 84 억 0 N N 12507 N 00 N
10 20250421 160653 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 -40 5 -0.55 1012334160 141460 109.12 7300 7300 7000 9410 5070 7240 7156.33 0.00 0 -19434 7693 7466 7043 6816 6393 7580 6930 84 2170 500 5060 10 1 16584962 1194 -600.00 1.81 12 0.85 -12.00 3968.00 19920 20240627 -63.86 5770 20241209 24.78 9600 -25.00 20250219 6000 20.00 20250409 19920 -63.86 20240627 5770 24.78 20241209 2.37 Y 089890 500 84 억 0 N N 12507 N 00 N
11 20250421 150705 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 -80 5 -1.10 985087430 137671 106.19 7300 7300 7000 9410 5070 7240 7155.37 0.00 0 -18377 7693 7466 7043 6816 6393 7580 6930 84 2170 500 5060 10 1 16584962 1187 -596.67 1.80 12 0.83 -12.00 3968.00 19920 20240627 -64.06 5770 20241209 24.09 9600 -25.42 20250219 6000 19.33 20250409 19920 -64.06 20240627 5770 24.09 20241209 2.37 Y 089890 500 84 억 0 N N 6754 N 00 N
12 20250421 140705 57 100.00 KOSDAQ 기계·장비 N N N N N 7130 -110 5 -1.52 899303840 125680 96.95 7300 7300 7000 9410 5070 7240 7155.50 0.00 0 -13619 7693 7466 7043 6816 6393 7580 6930 84 2170 500 5060 10 1 16584962 1183 -594.17 1.80 12 0.76 -12.00 3968.00 19920 20240627 -64.21 5770 20241209 23.57 9600 -25.73 20250219 6000 18.83 20250409 19920 -64.21 20240627 5770 23.57 20241209 2.37 Y 089890 500 84 억 0 N N 6754 N 00 N