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
090710/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
20250422,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,11,2,0.55,4344643921,2170301,107.36,1967,2030,1951,2595,1400,1999,2001.84,1.94,0,-59210,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2216,-33.50,1.77,12,1.97,-60.00,1137.00,3420,20240510,-41.23,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,33174,N,00,N
20250422,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,11,2,0.55,4207338285,2101914,103.97,1967,2030,1951,2595,1400,1999,2001.67,1.94,0,-51938,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2216,-33.50,1.77,12,1.91,-60.00,1137.00,3420,20240510,-41.23,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N
20250422,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,6,2,0.30,3813687962,1905491,94.26,1967,2030,1951,2595,1400,1999,2001.42,1.94,0,-19425,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2210,-33.42,1.76,12,1.73,-60.00,1137.00,3420,20240510,-41.37,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3420,-41.37,20240510,1073,86.86,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N
20250422,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,16,2,0.80,3446230475,1722434,85.20,1967,2030,1951,2595,1400,1999,2000.79,1.94,0,7572,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2221,-33.58,1.77,12,1.56,-60.00,1137.00,3420,20240510,-41.08,1073,20241023,87.79,3045,-33.83,20250219,1565,28.75,20250131,3420,-41.08,20240510,1073,87.79,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N
20250422,120711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,11,2,0.55,3067902212,1533672,75.87,1967,2030,1951,2595,1400,1999,2000.36,1.94,0,6342,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2216,-33.50,1.77,12,1.39,-60.00,1137.00,3420,20240510,-41.23,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N
20250422,110711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,21,2,1.05,2390205602,1196432,59.18,1967,2030,1951,2595,1400,1999,1997.78,1.94,0,32980,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2227,-33.67,1.78,12,1.09,-60.00,1137.00,3420,20240510,-40.94,1073,20241023,88.26,3045,-33.66,20250219,1565,29.07,20250131,3420,-40.94,20240510,1073,88.26,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N
20250422,100710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,1,2,0.05,1793363821,900280,44.53,1967,2020,1951,2595,1400,1999,1992.01,1.94,0,20303,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2205,-33.33,1.76,12,0.82,-60.00,1137.00,3420,20240510,-41.52,1073,20241023,86.39,3045,-34.32,20250219,1565,27.80,20250131,3420,-41.52,20240510,1073,86.39,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N
20250422,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1980,-19,5,-0.95,481416150,243719,12.06,1967,1999,1951,2595,1400,1999,1975.28,1.94,0,63228,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,1,1,110237793,2183,-33.00,1.74,12,0.22,-60.00,1137.00,3420,20240510,-42.11,1073,20241023,84.53,3045,-34.98,20250219,1565,26.52,20250131,3420,-42.11,20240510,1073,84.53,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N
20250421,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,-26,5,-1.28,4045232245,2006532,50.39,2030,2055,1986,2630,1420,2025,2016.10,2.02,0,-95051,2198,2111,2058,1971,1918,2085,1945,551,605,500,1410,1,1,110237793,2204,-33.32,1.76,12,1.82,-60.00,1137.00,3420,20240510,-41.55,1073,20241023,86.30,3045,-34.35,20250219,1565,27.73,20250131,3420,-41.55,20240510,1073,86.30,20241023,0.91,Y,090710,500,551 억,,2228971,N,N,26480,N,00,N
20250421,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,-28,5,-1.38,3848267725,1908010,47.92,2030,2055,1986,2630,1420,2025,2016.90,2.02,0,-106596,2198,2111,2058,1971,1918,2085,1945,551,605,500,1410,1,1,110237793,2201,-33.28,1.76,12,1.73,-60.00,1137.00,3420,20240510,-41.61,1073,20241023,86.11,3045,-34.42,20250219,1565,27.60,20250131,3420,-41.61,20240510,1073,86.11,20241023,0.91,Y,090710,500,551 억,,2228971,N,N,184665,N,00,N
20250421,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-25,5,-1.23,3407204767,1687285,42.38,2030,2055,1986,2630,1420,2025,2019.34,2.02,0,-115751,2198,2111,2058,1971,1918,2085,1945,551,605,500,1410,5,1,110237793,2205,-33.33,1.76,12,1.53,-60.00,1137.00,3420,20240510,-41.52,1073,20241023,86.39,3045,-34.32,20250219,1565,27.80,20250131,3420,-41.52,20240510,1073,86.39,20241023,0.91,Y,090710,500,551 억,,2228971,N,N,184665,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 160659 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 11 2 0.55 4344643921 2170301 107.36 1967 2030 1951 2595 1400 1999 2001.84 1.94 0 -59210 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 5 1 110237793 2216 -33.50 1.77 12 1.97 -60.00 1137.00 3420 20240510 -41.23 1073 20241023 87.33 3045 -33.99 20250219 1565 28.43 20250131 3420 -41.23 20240510 1073 87.33 20241023 0.93 Y 090710 500 551 억 2136921 N N 33174 N 00 N
3 20250422 150712 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 11 2 0.55 4207338285 2101914 103.97 1967 2030 1951 2595 1400 1999 2001.67 1.94 0 -51938 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 5 1 110237793 2216 -33.50 1.77 12 1.91 -60.00 1137.00 3420 20240510 -41.23 1073 20241023 87.33 3045 -33.99 20250219 1565 28.43 20250131 3420 -41.23 20240510 1073 87.33 20241023 0.93 Y 090710 500 551 억 2136921 N N 26480 N 00 N
4 20250422 140711 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 6 2 0.30 3813687962 1905491 94.26 1967 2030 1951 2595 1400 1999 2001.42 1.94 0 -19425 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 5 1 110237793 2210 -33.42 1.76 12 1.73 -60.00 1137.00 3420 20240510 -41.37 1073 20241023 86.86 3045 -34.15 20250219 1565 28.12 20250131 3420 -41.37 20240510 1073 86.86 20241023 0.93 Y 090710 500 551 억 2136921 N N 26480 N 00 N
5 20250422 130709 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 16 2 0.80 3446230475 1722434 85.20 1967 2030 1951 2595 1400 1999 2000.79 1.94 0 7572 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 5 1 110237793 2221 -33.58 1.77 12 1.56 -60.00 1137.00 3420 20240510 -41.08 1073 20241023 87.79 3045 -33.83 20250219 1565 28.75 20250131 3420 -41.08 20240510 1073 87.79 20241023 0.93 Y 090710 500 551 억 2136921 N N 26480 N 00 N
6 20250422 120711 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 11 2 0.55 3067902212 1533672 75.87 1967 2030 1951 2595 1400 1999 2000.36 1.94 0 6342 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 5 1 110237793 2216 -33.50 1.77 12 1.39 -60.00 1137.00 3420 20240510 -41.23 1073 20241023 87.33 3045 -33.99 20250219 1565 28.43 20250131 3420 -41.23 20240510 1073 87.33 20241023 0.93 Y 090710 500 551 억 2136921 N N 26480 N 00 N
7 20250422 110711 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 21 2 1.05 2390205602 1196432 59.18 1967 2030 1951 2595 1400 1999 1997.78 1.94 0 32980 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 5 1 110237793 2227 -33.67 1.78 12 1.09 -60.00 1137.00 3420 20240510 -40.94 1073 20241023 88.26 3045 -33.66 20250219 1565 29.07 20250131 3420 -40.94 20240510 1073 88.26 20241023 0.93 Y 090710 500 551 억 2136921 N N 26480 N 00 N
8 20250422 100710 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 1 2 0.05 1793363821 900280 44.53 1967 2020 1951 2595 1400 1999 1992.01 1.94 0 20303 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 5 1 110237793 2205 -33.33 1.76 12 0.82 -60.00 1137.00 3420 20240510 -41.52 1073 20241023 86.39 3045 -34.32 20250219 1565 27.80 20250131 3420 -41.52 20240510 1073 86.39 20241023 0.93 Y 090710 500 551 억 2136921 N N 26480 N 00 N
9 20250422 090712 57 100.00 KOSDAQ 기계·장비 N N N N N 1980 -19 5 -0.95 481416150 243719 12.06 1967 1999 1951 2595 1400 1999 1975.28 1.94 0 63228 2082 2040 2013 1971 1944 2027 1958 551 596 500 1390 1 1 110237793 2183 -33.00 1.74 12 0.22 -60.00 1137.00 3420 20240510 -42.11 1073 20241023 84.53 3045 -34.98 20250219 1565 26.52 20250131 3420 -42.11 20240510 1073 84.53 20241023 0.93 Y 090710 500 551 억 2136921 N N 26480 N 00 N
10 20250421 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 1999 -26 5 -1.28 4045232245 2006532 50.39 2030 2055 1986 2630 1420 2025 2016.10 2.02 0 -95051 2198 2111 2058 1971 1918 2085 1945 551 605 500 1410 1 1 110237793 2204 -33.32 1.76 12 1.82 -60.00 1137.00 3420 20240510 -41.55 1073 20241023 86.30 3045 -34.35 20250219 1565 27.73 20250131 3420 -41.55 20240510 1073 86.30 20241023 0.91 Y 090710 500 551 억 2228971 N N 26480 N 00 N
11 20250421 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 1997 -28 5 -1.38 3848267725 1908010 47.92 2030 2055 1986 2630 1420 2025 2016.90 2.02 0 -106596 2198 2111 2058 1971 1918 2085 1945 551 605 500 1410 1 1 110237793 2201 -33.28 1.76 12 1.73 -60.00 1137.00 3420 20240510 -41.61 1073 20241023 86.11 3045 -34.42 20250219 1565 27.60 20250131 3420 -41.61 20240510 1073 86.11 20241023 0.91 Y 090710 500 551 억 2228971 N N 184665 N 00 N
12 20250421 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 -25 5 -1.23 3407204767 1687285 42.38 2030 2055 1986 2630 1420 2025 2019.34 2.02 0 -115751 2198 2111 2058 1971 1918 2085 1945 551 605 500 1410 5 1 110237793 2205 -33.33 1.76 12 1.53 -60.00 1137.00 3420 20240510 -41.52 1073 20241023 86.39 3045 -34.32 20250219 1565 27.80 20250131 3420 -41.52 20240510 1073 86.39 20241023 0.91 Y 090710 500 551 억 2228971 N N 184665 N 00 N