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
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
20250422,160706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-180,5,-1.77,648820700,64642,113.47,10130,10180,9950,13230,7130,10180,10037.14,1.56,0,-9090,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1305,-89.29,0.71,12,0.50,-112.00,13990.00,28702,20240412,-65.16,8410,20241209,18.91,15760,-36.55,20250214,9790,2.15,20250407,26350,-62.05,20240422,8410,18.91,20241209,6.54,Y,092870,500,65 억,,203490,N,N,9911,N,00,N
20250422,150719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-180,5,-1.77,635110950,63270,111.06,10130,10180,9950,13230,7130,10180,10038.11,1.56,0,-8729,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1305,-89.29,0.71,12,0.48,-112.00,13990.00,28702,20240412,-65.16,8410,20241209,18.91,15760,-36.55,20250214,9790,2.15,20250407,26350,-62.05,20240422,8410,18.91,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N
20250422,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-180,5,-1.77,545298040,54267,95.26,10130,10180,9970,13230,7130,10180,10048.43,1.56,0,-5520,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1305,-89.29,0.71,12,0.42,-112.00,13990.00,28702,20240412,-65.16,8410,20241209,18.91,15760,-36.55,20250214,9790,2.15,20250407,26350,-62.05,20240422,8410,18.91,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N
20250422,130716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10030,-150,5,-1.47,415232130,41249,72.41,10130,10180,10000,13230,7130,10180,10066.48,1.56,0,-3165,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1309,-89.55,0.72,12,0.32,-112.00,13990.00,28702,20240412,-65.05,8410,20241209,19.26,15760,-36.36,20250214,9790,2.45,20250407,26350,-61.94,20240422,8410,19.26,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N
20250422,120718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10070,-110,5,-1.08,359262250,35667,62.61,10130,10180,10000,13230,7130,10180,10072.68,1.56,0,-2822,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1314,-89.91,0.72,12,0.27,-112.00,13990.00,28702,20240412,-64.92,8410,20241209,19.74,15760,-36.10,20250214,9790,2.86,20250407,26350,-61.78,20240422,8410,19.74,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N
20250422,110718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10020,-160,5,-1.57,283875010,28146,49.41,10130,10180,10010,13230,7130,10180,10085.80,1.56,0,-1725,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1308,-89.46,0.72,12,0.22,-112.00,13990.00,28702,20240412,-65.09,8410,20241209,19.14,15760,-36.42,20250214,9790,2.35,20250407,26350,-61.97,20240422,8410,19.14,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N
20250422,100717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10060,-120,5,-1.18,158858360,15712,27.58,10130,10180,10060,13230,7130,10180,10110.64,1.56,0,-1063,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1313,-89.82,0.72,12,0.12,-112.00,13990.00,28702,20240412,-64.95,8410,20241209,19.62,15760,-36.17,20250214,9790,2.76,20250407,26350,-61.82,20240422,8410,19.62,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N
20250422,090719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10170,-10,5,-0.10,8268090,816,1.43,10130,10180,10100,13230,7130,10180,10132.46,1.56,0,-97,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1327,-90.80,0.73,12,0.01,-112.00,13990.00,28702,20240412,-64.57,8410,20241209,20.93,15760,-35.47,20250214,9790,3.88,20250407,26350,-61.40,20240422,8410,20.93,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N
20250421,160703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10180,-140,5,-1.36,585196415,56968,161.50,10300,10550,10120,13410,7230,10320,10272.37,1.63,0,-14384,10680,10500,10310,10130,9940,10590,10220,65,3090,500,7220,10,1,13050797,1329,-90.89,0.73,12,0.44,-112.00,13990.00,28702,20240412,-64.53,8410,20241209,21.05,15760,-35.41,20250214,9790,3.98,20250407,26350,-61.37,20240422,8410,21.05,20241209,6.58,Y,092870,500,65 억,,213036,N,N,7969,N,00,N
20250421,150715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10200,-120,5,-1.16,571532465,55627,157.70,10300,10550,10120,13410,7230,10320,10274.37,1.63,0,-13858,10680,10500,10310,10130,9940,10590,10220,65,3090,500,7220,10,1,13050797,1331,-91.07,0.73,12,0.43,-112.00,13990.00,28702,20240412,-64.46,8410,20241209,21.28,15760,-35.28,20250214,9790,4.19,20250407,26350,-61.29,20240422,8410,21.28,20241209,6.58,Y,092870,500,65 억,,213036,N,N,5257,N,00,N
20250421,140715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10190,-130,5,-1.26,489634585,47643,135.06,10300,10550,10120,13410,7230,10320,10277.16,1.63,0,-14909,10680,10500,10310,10130,9940,10590,10220,65,3090,500,7220,10,1,13050797,1330,-90.98,0.73,12,0.37,-112.00,13990.00,28702,20240412,-64.50,8410,20241209,21.17,15760,-35.34,20250214,9790,4.09,20250407,26350,-61.33,20240422,8410,21.17,20241209,6.58,Y,092870,500,65 억,,213036,N,N,5257,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 160706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10000 -180 5 -1.77 648820700 64642 113.47 10130 10180 9950 13230 7130 10180 10037.14 1.56 0 -9090 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1305 -89.29 0.71 12 0.50 -112.00 13990.00 28702 20240412 -65.16 8410 20241209 18.91 15760 -36.55 20250214 9790 2.15 20250407 26350 -62.05 20240422 8410 18.91 20241209 6.54 Y 092870 500 65 억 203490 N N 9911 N 00 N
3 20250422 150719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10000 -180 5 -1.77 635110950 63270 111.06 10130 10180 9950 13230 7130 10180 10038.11 1.56 0 -8729 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1305 -89.29 0.71 12 0.48 -112.00 13990.00 28702 20240412 -65.16 8410 20241209 18.91 15760 -36.55 20250214 9790 2.15 20250407 26350 -62.05 20240422 8410 18.91 20241209 6.54 Y 092870 500 65 억 203490 N N 7969 N 00 N
4 20250422 140718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10000 -180 5 -1.77 545298040 54267 95.26 10130 10180 9970 13230 7130 10180 10048.43 1.56 0 -5520 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1305 -89.29 0.71 12 0.42 -112.00 13990.00 28702 20240412 -65.16 8410 20241209 18.91 15760 -36.55 20250214 9790 2.15 20250407 26350 -62.05 20240422 8410 18.91 20241209 6.54 Y 092870 500 65 억 203490 N N 7969 N 00 N
5 20250422 130716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10030 -150 5 -1.47 415232130 41249 72.41 10130 10180 10000 13230 7130 10180 10066.48 1.56 0 -3165 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1309 -89.55 0.72 12 0.32 -112.00 13990.00 28702 20240412 -65.05 8410 20241209 19.26 15760 -36.36 20250214 9790 2.45 20250407 26350 -61.94 20240422 8410 19.26 20241209 6.54 Y 092870 500 65 억 203490 N N 7969 N 00 N
6 20250422 120718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10070 -110 5 -1.08 359262250 35667 62.61 10130 10180 10000 13230 7130 10180 10072.68 1.56 0 -2822 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1314 -89.91 0.72 12 0.27 -112.00 13990.00 28702 20240412 -64.92 8410 20241209 19.74 15760 -36.10 20250214 9790 2.86 20250407 26350 -61.78 20240422 8410 19.74 20241209 6.54 Y 092870 500 65 억 203490 N N 7969 N 00 N
7 20250422 110718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10020 -160 5 -1.57 283875010 28146 49.41 10130 10180 10010 13230 7130 10180 10085.80 1.56 0 -1725 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1308 -89.46 0.72 12 0.22 -112.00 13990.00 28702 20240412 -65.09 8410 20241209 19.14 15760 -36.42 20250214 9790 2.35 20250407 26350 -61.97 20240422 8410 19.14 20241209 6.54 Y 092870 500 65 억 203490 N N 7969 N 00 N
8 20250422 100717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10060 -120 5 -1.18 158858360 15712 27.58 10130 10180 10060 13230 7130 10180 10110.64 1.56 0 -1063 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1313 -89.82 0.72 12 0.12 -112.00 13990.00 28702 20240412 -64.95 8410 20241209 19.62 15760 -36.17 20250214 9790 2.76 20250407 26350 -61.82 20240422 8410 19.62 20241209 6.54 Y 092870 500 65 억 203490 N N 7969 N 00 N
9 20250422 090719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10170 -10 5 -0.10 8268090 816 1.43 10130 10180 10100 13230 7130 10180 10132.46 1.56 0 -97 10713 10446 10283 10016 9853 10365 9935 65 3050 500 7120 10 1 13050797 1327 -90.80 0.73 12 0.01 -112.00 13990.00 28702 20240412 -64.57 8410 20241209 20.93 15760 -35.47 20250214 9790 3.88 20250407 26350 -61.40 20240422 8410 20.93 20241209 6.54 Y 092870 500 65 억 203490 N N 7969 N 00 N
10 20250421 160703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10180 -140 5 -1.36 585196415 56968 161.50 10300 10550 10120 13410 7230 10320 10272.37 1.63 0 -14384 10680 10500 10310 10130 9940 10590 10220 65 3090 500 7220 10 1 13050797 1329 -90.89 0.73 12 0.44 -112.00 13990.00 28702 20240412 -64.53 8410 20241209 21.05 15760 -35.41 20250214 9790 3.98 20250407 26350 -61.37 20240422 8410 21.05 20241209 6.58 Y 092870 500 65 억 213036 N N 7969 N 00 N
11 20250421 150715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10200 -120 5 -1.16 571532465 55627 157.70 10300 10550 10120 13410 7230 10320 10274.37 1.63 0 -13858 10680 10500 10310 10130 9940 10590 10220 65 3090 500 7220 10 1 13050797 1331 -91.07 0.73 12 0.43 -112.00 13990.00 28702 20240412 -64.46 8410 20241209 21.28 15760 -35.28 20250214 9790 4.19 20250407 26350 -61.29 20240422 8410 21.28 20241209 6.58 Y 092870 500 65 억 213036 N N 5257 N 00 N
12 20250421 140715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10190 -130 5 -1.26 489634585 47643 135.06 10300 10550 10120 13410 7230 10320 10277.16 1.63 0 -14909 10680 10500 10310 10130 9940 10590 10220 65 3090 500 7220 10 1 13050797 1330 -90.98 0.73 12 0.37 -112.00 13990.00 28702 20240412 -64.50 8410 20241209 21.17 15760 -35.34 20250214 9790 4.09 20250407 26350 -61.33 20240422 8410 21.17 20241209 6.58 Y 092870 500 65 억 213036 N N 5257 N 00 N