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
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
20250414,160703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10920,200,2,1.87,542442270,49792,83.00,10990,11060,10800,13930,7510,10720,10894.17,1.63,0,4761,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1425,-97.50,0.78,12,0.38,-112.00,13990.00,33869,20240402,-67.76,8410,20241209,29.85,15760,-30.71,20250214,9790,11.54,20250407,29600,-63.11,20240416,8410,29.85,20241209,6.57,Y,092870,500,65 억,,212262,N,N,4115,N,00,N
20250414,150708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10920,200,2,1.87,522720360,47985,79.99,10990,11060,10800,13930,7510,10720,10893.41,1.63,0,5113,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1425,-97.50,0.78,12,0.37,-112.00,13990.00,33869,20240402,-67.76,8410,20241209,29.85,15760,-30.71,20250214,9790,11.54,20250407,29600,-63.11,20240416,8410,29.85,20241209,6.57,Y,092870,500,65 억,,212262,N,N,5317,N,00,N
20250414,140706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10930,210,2,1.96,473054600,43430,72.40,10990,11060,10800,13930,7510,10720,10892.35,1.63,0,4288,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1426,-97.59,0.78,12,0.33,-112.00,13990.00,33869,20240402,-67.73,8410,20241209,29.96,15760,-30.65,20250214,9790,11.64,20250407,29600,-63.07,20240416,8410,29.96,20241209,6.57,Y,092870,500,65 억,,212262,N,N,5317,N,00,N
20250414,130706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,120,2,1.12,420244950,38576,64.30,10990,11060,10800,13930,7510,10720,10893.95,1.63,0,3246,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1415,-96.79,0.77,12,0.30,-112.00,13990.00,33869,20240402,-67.99,8410,20241209,28.89,15760,-31.22,20250214,9790,10.73,20250407,29600,-63.38,20240416,8410,28.89,20241209,6.57,Y,092870,500,65 억,,212262,N,N,5317,N,00,N
20250414,120708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,120,2,1.12,333544910,30567,50.95,10990,11060,10800,13930,7510,10720,10911.93,1.63,0,3474,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1415,-96.79,0.77,12,0.23,-112.00,13990.00,33869,20240402,-67.99,8410,20241209,28.89,15760,-31.22,20250214,9790,10.73,20250407,29600,-63.38,20240416,8410,28.89,20241209,6.57,Y,092870,500,65 억,,212262,N,N,5317,N,00,N
20250414,110704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10850,130,2,1.21,262971160,24060,40.11,10990,11060,10800,13930,7510,10720,10929.81,1.63,0,702,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1416,-96.88,0.78,12,0.18,-112.00,13990.00,33869,20240402,-67.96,8410,20241209,29.01,15760,-31.15,20250214,9790,10.83,20250407,29600,-63.34,20240416,8410,29.01,20241209,6.57,Y,092870,500,65 억,,212262,N,N,5317,N,00,N
20250414,100706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10870,150,2,1.40,224873340,20556,34.27,10990,11060,10800,13930,7510,10720,10939.55,1.63,0,1731,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1419,-97.05,0.78,12,0.16,-112.00,13990.00,33869,20240402,-67.91,8410,20241209,29.25,15760,-31.03,20250214,9790,11.03,20250407,29600,-63.28,20240416,8410,29.25,20241209,6.57,Y,092870,500,65 억,,212262,N,N,5317,N,00,N
20250414,090707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10930,210,2,1.96,35922200,3299,5.50,10990,10990,10810,13930,7510,10720,10888.81,1.63,0,-572,11080,10900,10590,10410,10100,10990,10500,65,3210,500,7500,10,1,13050797,1426,-97.59,0.78,12,0.03,-112.00,13990.00,33869,20240402,-67.73,8410,20241209,29.96,15760,-30.65,20250214,9790,11.64,20250407,29600,-63.07,20240416,8410,29.96,20241209,6.57,Y,092870,500,65 억,,212262,N,N,5317,N,00,N
20250411,160659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10720,10,2,0.09,631565810,59990,48.59,10440,10770,10280,13920,7500,10710,10527.84,1.62,0,1131,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1399,-95.71,0.77,12,0.46,-112.00,13990.00,33869,20240402,-68.35,8410,20241209,27.47,15760,-31.98,20250214,9790,9.50,20250407,30000,-64.27,20240412,8410,27.47,20241209,6.58,Y,092870,500,65 억,,211417,N,N,5317,N,00,N
20250411,150704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10650,-60,5,-0.56,583764180,55525,44.97,10440,10770,10280,13920,7500,10710,10513.54,1.62,0,644,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1390,-95.09,0.76,12,0.43,-112.00,13990.00,33869,20240402,-68.56,8410,20241209,26.63,15760,-32.42,20250214,9790,8.78,20250407,30000,-64.50,20240412,8410,26.63,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,N,00,N
20250411,140704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10640,-70,5,-0.65,532717490,50745,41.10,10440,10770,10280,13920,7500,10710,10497.93,1.62,0,-786,11256,10982,10776,10502,10296,10880,10400,65,3210,500,7490,10,1,13050797,1389,-95.00,0.76,12,0.39,-112.00,13990.00,33869,20240402,-68.58,8410,20241209,26.52,15760,-32.49,20250214,9790,8.68,20250407,30000,-64.53,20240412,8410,26.52,20241209,6.58,Y,092870,500,65 억,,211417,N,N,7989,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 160703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10920 200 2 1.87 542442270 49792 83.00 10990 11060 10800 13930 7510 10720 10894.17 1.63 0 4761 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1425 -97.50 0.78 12 0.38 -112.00 13990.00 33869 20240402 -67.76 8410 20241209 29.85 15760 -30.71 20250214 9790 11.54 20250407 29600 -63.11 20240416 8410 29.85 20241209 6.57 Y 092870 500 65 억 212262 N N 4115 N 00 N
3 20250414 150708 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10920 200 2 1.87 522720360 47985 79.99 10990 11060 10800 13930 7510 10720 10893.41 1.63 0 5113 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1425 -97.50 0.78 12 0.37 -112.00 13990.00 33869 20240402 -67.76 8410 20241209 29.85 15760 -30.71 20250214 9790 11.54 20250407 29600 -63.11 20240416 8410 29.85 20241209 6.57 Y 092870 500 65 억 212262 N N 5317 N 00 N
4 20250414 140706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10930 210 2 1.96 473054600 43430 72.40 10990 11060 10800 13930 7510 10720 10892.35 1.63 0 4288 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1426 -97.59 0.78 12 0.33 -112.00 13990.00 33869 20240402 -67.73 8410 20241209 29.96 15760 -30.65 20250214 9790 11.64 20250407 29600 -63.07 20240416 8410 29.96 20241209 6.57 Y 092870 500 65 억 212262 N N 5317 N 00 N
5 20250414 130706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10840 120 2 1.12 420244950 38576 64.30 10990 11060 10800 13930 7510 10720 10893.95 1.63 0 3246 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1415 -96.79 0.77 12 0.30 -112.00 13990.00 33869 20240402 -67.99 8410 20241209 28.89 15760 -31.22 20250214 9790 10.73 20250407 29600 -63.38 20240416 8410 28.89 20241209 6.57 Y 092870 500 65 억 212262 N N 5317 N 00 N
6 20250414 120708 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10840 120 2 1.12 333544910 30567 50.95 10990 11060 10800 13930 7510 10720 10911.93 1.63 0 3474 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1415 -96.79 0.77 12 0.23 -112.00 13990.00 33869 20240402 -67.99 8410 20241209 28.89 15760 -31.22 20250214 9790 10.73 20250407 29600 -63.38 20240416 8410 28.89 20241209 6.57 Y 092870 500 65 억 212262 N N 5317 N 00 N
7 20250414 110704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10850 130 2 1.21 262971160 24060 40.11 10990 11060 10800 13930 7510 10720 10929.81 1.63 0 702 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1416 -96.88 0.78 12 0.18 -112.00 13990.00 33869 20240402 -67.96 8410 20241209 29.01 15760 -31.15 20250214 9790 10.83 20250407 29600 -63.34 20240416 8410 29.01 20241209 6.57 Y 092870 500 65 억 212262 N N 5317 N 00 N
8 20250414 100706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10870 150 2 1.40 224873340 20556 34.27 10990 11060 10800 13930 7510 10720 10939.55 1.63 0 1731 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1419 -97.05 0.78 12 0.16 -112.00 13990.00 33869 20240402 -67.91 8410 20241209 29.25 15760 -31.03 20250214 9790 11.03 20250407 29600 -63.28 20240416 8410 29.25 20241209 6.57 Y 092870 500 65 억 212262 N N 5317 N 00 N
9 20250414 090707 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10930 210 2 1.96 35922200 3299 5.50 10990 10990 10810 13930 7510 10720 10888.81 1.63 0 -572 11080 10900 10590 10410 10100 10990 10500 65 3210 500 7500 10 1 13050797 1426 -97.59 0.78 12 0.03 -112.00 13990.00 33869 20240402 -67.73 8410 20241209 29.96 15760 -30.65 20250214 9790 11.64 20250407 29600 -63.07 20240416 8410 29.96 20241209 6.57 Y 092870 500 65 억 212262 N N 5317 N 00 N
10 20250411 160659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10720 10 2 0.09 631565810 59990 48.59 10440 10770 10280 13920 7500 10710 10527.84 1.62 0 1131 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1399 -95.71 0.77 12 0.46 -112.00 13990.00 33869 20240402 -68.35 8410 20241209 27.47 15760 -31.98 20250214 9790 9.50 20250407 30000 -64.27 20240412 8410 27.47 20241209 6.58 Y 092870 500 65 억 211417 N N 5317 N 00 N
11 20250411 150704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10650 -60 5 -0.56 583764180 55525 44.97 10440 10770 10280 13920 7500 10710 10513.54 1.62 0 644 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1390 -95.09 0.76 12 0.43 -112.00 13990.00 33869 20240402 -68.56 8410 20241209 26.63 15760 -32.42 20250214 9790 8.78 20250407 30000 -64.50 20240412 8410 26.63 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N
12 20250411 140704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10640 -70 5 -0.65 532717490 50745 41.10 10440 10770 10280 13920 7500 10710 10497.93 1.62 0 -786 11256 10982 10776 10502 10296 10880 10400 65 3210 500 7490 10 1 13050797 1389 -95.00 0.76 12 0.39 -112.00 13990.00 33869 20240402 -68.58 8410 20241209 26.52 15760 -32.49 20250214 9790 8.68 20250407 30000 -64.53 20240412 8410 26.52 20241209 6.58 Y 092870 500 65 억 211417 N N 7989 N 00 N