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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11180,180,2,1.64,216697670,19375,47.94,11110,11330,11060,14300,7700,11000,11184.40,3.14,0,-2319,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2692,-82.81,1.96,12,0.08,-135.00,5709.00,20950,20240613,-46.63,5500,20241209,103.27,12270,-8.88,20250326,6640,68.37,20250102,20950,-46.63,20240613,5500,103.27,20241209,1.33,Y,089970,100,24 억,,757050,N,N,2712,N,00,N
20250414,150658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11080,80,2,0.73,207773070,18573,45.96,11110,11330,11060,14300,7700,11000,11186.83,3.14,0,-2303,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2668,-82.07,1.94,12,0.08,-135.00,5709.00,20950,20240613,-47.11,5500,20241209,101.45,12270,-9.70,20250326,6640,66.87,20250102,20950,-47.11,20240613,5500,101.45,20241209,1.33,Y,089970,100,24 억,,757050,N,N,5440,N,00,N
20250414,140656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11120,120,2,1.09,178005400,15891,39.32,11110,11330,11060,14300,7700,11000,11201.65,3.14,0,-2259,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2677,-82.37,1.95,12,0.07,-135.00,5709.00,20950,20240613,-46.92,5500,20241209,102.18,12270,-9.37,20250326,6640,67.47,20250102,20950,-46.92,20240613,5500,102.18,20241209,1.33,Y,089970,100,24 억,,757050,N,N,5440,N,00,N
20250414,130656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11130,130,2,1.18,145775740,12996,32.16,11110,11330,11060,14300,7700,11000,11216.97,3.14,0,-677,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2680,-82.44,1.95,12,0.05,-135.00,5709.00,20950,20240613,-46.87,5500,20241209,102.36,12270,-9.29,20250326,6640,67.62,20250102,20950,-46.87,20240613,5500,102.36,20241209,1.33,Y,089970,100,24 억,,757050,N,N,5440,N,00,N
20250414,120658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11140,140,2,1.27,131186040,11687,28.92,11110,11330,11060,14300,7700,11000,11224.95,3.14,0,-607,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2682,-82.52,1.95,12,0.05,-135.00,5709.00,20950,20240613,-46.83,5500,20241209,102.55,12270,-9.21,20250326,6640,67.77,20250102,20950,-46.83,20240613,5500,102.55,20241209,1.33,Y,089970,100,24 억,,757050,N,N,5440,N,00,N
20250414,110654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11100,100,2,0.91,120411520,10718,26.52,11110,11330,11060,14300,7700,11000,11234.51,3.14,0,-942,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2672,-82.22,1.94,12,0.04,-135.00,5709.00,20950,20240613,-47.02,5500,20241209,101.82,12270,-9.54,20250326,6640,67.17,20250102,20950,-47.02,20240613,5500,101.82,20241209,1.33,Y,089970,100,24 억,,757050,N,N,5440,N,00,N
20250414,100656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11290,290,2,2.64,69346470,6142,15.20,11110,11330,11060,14300,7700,11000,11290.54,3.14,0,-1094,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2718,-83.63,1.98,12,0.03,-135.00,5709.00,20950,20240613,-46.11,5500,20241209,105.27,12270,-7.99,20250326,6640,70.03,20250102,20950,-46.11,20240613,5500,105.27,20241209,1.33,Y,089970,100,24 억,,757050,N,N,5440,N,00,N
20250414,090657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11260,260,2,2.36,3064800,274,0.68,11110,11260,11060,14300,7700,11000,11185.40,3.14,0,-73,11366,11182,11036,10852,10706,11110,10780,24,3300,100,7700,10,1,24075595,2711,-83.41,1.97,12,0.00,-135.00,5709.00,20950,20240613,-46.25,5500,20241209,104.73,12270,-8.23,20250326,6640,69.58,20250102,20950,-46.25,20240613,5500,104.73,20241209,1.33,Y,089970,100,24 억,,757050,N,N,5440,N,00,N
20250411,160649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11000,-200,5,-1.79,444618080,40415,49.03,11100,11220,10890,14560,7840,11200,11001.31,3.16,0,-3084,11613,11406,11073,10866,10533,11510,10970,24,3360,100,7840,10,1,24075595,2648,-81.48,1.93,12,0.17,-135.00,5709.00,20950,20240613,-47.49,5500,20241209,100.00,12270,-10.35,20250326,6640,65.66,20250102,20950,-47.49,20240613,5500,100.00,20241209,1.32,Y,089970,100,24 억,,759995,N,N,5440,N,00,N
20250411,150654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11020,-180,5,-1.61,370404090,33679,40.86,11100,11220,10890,14560,7840,11200,10998.07,3.16,0,-1176,11613,11406,11073,10866,10533,11510,10970,24,3360,100,7840,10,1,24075595,2653,-81.63,1.93,12,0.14,-135.00,5709.00,20950,20240613,-47.40,5500,20241209,100.36,12270,-10.19,20250326,6640,65.96,20250102,20950,-47.40,20240613,5500,100.36,20241209,1.32,Y,089970,100,24 억,,759995,N,N,16006,N,00,N
20250411,140653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11070,-130,5,-1.16,289569920,26340,31.96,11100,11220,10890,14560,7840,11200,10993.54,3.16,0,-240,11613,11406,11073,10866,10533,11510,10970,24,3360,100,7840,10,1,24075595,2665,-82.00,1.94,12,0.11,-135.00,5709.00,20950,20240613,-47.16,5500,20241209,101.27,12270,-9.78,20250326,6640,66.72,20250102,20950,-47.16,20240613,5500,101.27,20241209,1.32,Y,089970,100,24 억,,759995,N,N,16006,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 20250414 160653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11180 180 2 1.64 216697670 19375 47.94 11110 11330 11060 14300 7700 11000 11184.40 3.14 0 -2319 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2692 -82.81 1.96 12 0.08 -135.00 5709.00 20950 20240613 -46.63 5500 20241209 103.27 12270 -8.88 20250326 6640 68.37 20250102 20950 -46.63 20240613 5500 103.27 20241209 1.33 Y 089970 100 24 억 757050 N N 2712 N 00 N
3 20250414 150658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11080 80 2 0.73 207773070 18573 45.96 11110 11330 11060 14300 7700 11000 11186.83 3.14 0 -2303 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2668 -82.07 1.94 12 0.08 -135.00 5709.00 20950 20240613 -47.11 5500 20241209 101.45 12270 -9.70 20250326 6640 66.87 20250102 20950 -47.11 20240613 5500 101.45 20241209 1.33 Y 089970 100 24 억 757050 N N 5440 N 00 N
4 20250414 140656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11120 120 2 1.09 178005400 15891 39.32 11110 11330 11060 14300 7700 11000 11201.65 3.14 0 -2259 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2677 -82.37 1.95 12 0.07 -135.00 5709.00 20950 20240613 -46.92 5500 20241209 102.18 12270 -9.37 20250326 6640 67.47 20250102 20950 -46.92 20240613 5500 102.18 20241209 1.33 Y 089970 100 24 억 757050 N N 5440 N 00 N
5 20250414 130656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11130 130 2 1.18 145775740 12996 32.16 11110 11330 11060 14300 7700 11000 11216.97 3.14 0 -677 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2680 -82.44 1.95 12 0.05 -135.00 5709.00 20950 20240613 -46.87 5500 20241209 102.36 12270 -9.29 20250326 6640 67.62 20250102 20950 -46.87 20240613 5500 102.36 20241209 1.33 Y 089970 100 24 억 757050 N N 5440 N 00 N
6 20250414 120658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11140 140 2 1.27 131186040 11687 28.92 11110 11330 11060 14300 7700 11000 11224.95 3.14 0 -607 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2682 -82.52 1.95 12 0.05 -135.00 5709.00 20950 20240613 -46.83 5500 20241209 102.55 12270 -9.21 20250326 6640 67.77 20250102 20950 -46.83 20240613 5500 102.55 20241209 1.33 Y 089970 100 24 억 757050 N N 5440 N 00 N
7 20250414 110654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11100 100 2 0.91 120411520 10718 26.52 11110 11330 11060 14300 7700 11000 11234.51 3.14 0 -942 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2672 -82.22 1.94 12 0.04 -135.00 5709.00 20950 20240613 -47.02 5500 20241209 101.82 12270 -9.54 20250326 6640 67.17 20250102 20950 -47.02 20240613 5500 101.82 20241209 1.33 Y 089970 100 24 억 757050 N N 5440 N 00 N
8 20250414 100656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11290 290 2 2.64 69346470 6142 15.20 11110 11330 11060 14300 7700 11000 11290.54 3.14 0 -1094 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2718 -83.63 1.98 12 0.03 -135.00 5709.00 20950 20240613 -46.11 5500 20241209 105.27 12270 -7.99 20250326 6640 70.03 20250102 20950 -46.11 20240613 5500 105.27 20241209 1.33 Y 089970 100 24 억 757050 N N 5440 N 00 N
9 20250414 090657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11260 260 2 2.36 3064800 274 0.68 11110 11260 11060 14300 7700 11000 11185.40 3.14 0 -73 11366 11182 11036 10852 10706 11110 10780 24 3300 100 7700 10 1 24075595 2711 -83.41 1.97 12 0.00 -135.00 5709.00 20950 20240613 -46.25 5500 20241209 104.73 12270 -8.23 20250326 6640 69.58 20250102 20950 -46.25 20240613 5500 104.73 20241209 1.33 Y 089970 100 24 억 757050 N N 5440 N 00 N
10 20250411 160649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11000 -200 5 -1.79 444618080 40415 49.03 11100 11220 10890 14560 7840 11200 11001.31 3.16 0 -3084 11613 11406 11073 10866 10533 11510 10970 24 3360 100 7840 10 1 24075595 2648 -81.48 1.93 12 0.17 -135.00 5709.00 20950 20240613 -47.49 5500 20241209 100.00 12270 -10.35 20250326 6640 65.66 20250102 20950 -47.49 20240613 5500 100.00 20241209 1.32 Y 089970 100 24 억 759995 N N 5440 N 00 N
11 20250411 150654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11020 -180 5 -1.61 370404090 33679 40.86 11100 11220 10890 14560 7840 11200 10998.07 3.16 0 -1176 11613 11406 11073 10866 10533 11510 10970 24 3360 100 7840 10 1 24075595 2653 -81.63 1.93 12 0.14 -135.00 5709.00 20950 20240613 -47.40 5500 20241209 100.36 12270 -10.19 20250326 6640 65.96 20250102 20950 -47.40 20240613 5500 100.36 20241209 1.32 Y 089970 100 24 억 759995 N N 16006 N 00 N
12 20250411 140653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11070 -130 5 -1.16 289569920 26340 31.96 11100 11220 10890 14560 7840 11200 10993.54 3.16 0 -240 11613 11406 11073 10866 10533 11510 10970 24 3360 100 7840 10 1 24075595 2665 -82.00 1.94 12 0.11 -135.00 5709.00 20950 20240613 -47.16 5500 20241209 101.27 12270 -9.78 20250326 6640 66.72 20250102 20950 -47.16 20240613 5500 101.27 20241209 1.32 Y 089970 100 24 억 759995 N N 16006 N 00 N