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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086390/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
20250429,160702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,-80,5,-0.78,667370330,65353,47.73,10200,10360,10140,13280,7160,10220,10211.78,7.64,0,21750,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2143,-8.10,1.75,12,0.31,-1252.00,5793.00,19500,20240523,-48.00,7470,20241209,35.74,15130,-32.98,20250122,8570,18.32,20250409,19500,-48.00,20240523,7470,35.74,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,286,N,00,N
20250429,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,-40,5,-0.39,594483700,58186,42.50,10200,10360,10140,13280,7160,10220,10216.95,7.64,0,22104,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2151,-8.13,1.76,12,0.28,-1252.00,5793.00,19500,20240523,-47.79,7470,20241209,36.28,15130,-32.72,20250122,8570,18.79,20250409,19500,-47.79,20240523,7470,36.28,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,1330,N,00,N
20250429,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,10,2,0.10,443871020,43406,31.70,10200,10360,10140,13280,7160,10220,10226.03,7.64,0,18475,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2162,-8.17,1.77,12,0.21,-1252.00,5793.00,19500,20240523,-47.54,7470,20241209,36.95,15130,-32.39,20250122,8570,19.37,20250409,19500,-47.54,20240523,7470,36.95,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,1330,N,00,N
20250429,130707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-20,5,-0.20,398025630,38919,28.43,10200,10360,10140,13280,7160,10220,10227.03,7.64,0,15709,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2156,-8.15,1.76,12,0.18,-1252.00,5793.00,19500,20240523,-47.69,7470,20241209,36.55,15130,-32.58,20250122,8570,19.02,20250409,19500,-47.69,20240523,7470,36.55,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,1330,N,00,N
20250429,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,20,2,0.20,269105940,26291,19.20,10200,10360,10140,13280,7160,10220,10235.67,7.64,0,9969,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2164,-8.18,1.77,12,0.12,-1252.00,5793.00,19500,20240523,-47.49,7470,20241209,37.08,15130,-32.32,20250122,8570,19.49,20250409,19500,-47.49,20240523,7470,37.08,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,1330,N,00,N
20250429,110707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,90,2,0.88,219093250,21423,15.65,10200,10360,10140,13280,7160,10220,10227.01,7.64,0,8573,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2179,-8.23,1.78,12,0.10,-1252.00,5793.00,19500,20240523,-47.13,7470,20241209,38.02,15130,-31.86,20250122,8570,20.30,20250409,19500,-47.13,20240523,7470,38.02,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,1330,N,00,N
20250429,100709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,40,2,0.39,183219390,17935,13.10,10200,10310,10140,13280,7160,10220,10215.75,7.64,0,7160,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2168,-8.19,1.77,12,0.08,-1252.00,5793.00,19500,20240523,-47.38,7470,20241209,37.35,15130,-32.19,20250122,8570,19.72,20250409,19500,-47.38,20240523,7470,37.35,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,1330,N,00,N
20250429,090709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,0,3,0.00,81492580,7976,5.83,10200,10310,10140,13280,7160,10220,10217.22,7.64,0,3419,10666,10442,10286,10062,9906,10365,9985,106,3060,500,7350,10,1,21134126,2160,-8.16,1.76,12,0.04,-1252.00,5793.00,19500,20240523,-47.59,7470,20241209,36.81,15130,-32.45,20250122,8570,19.25,20250409,19500,-47.59,20240523,7470,36.81,20241209,2.22,Y,086390,500,105 억,,1614482,N,N,1330,N,00,N
20250428,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-180,5,-1.73,1407248425,136914,12.50,10350,10510,10130,13520,7280,10400,10278.34,7.54,0,19257,12653,11526,10763,9636,8873,12090,10200,106,3120,500,7480,10,1,21134126,2160,-8.16,1.76,12,0.65,-1252.00,5793.00,19500,20240523,-47.59,7470,20241209,36.81,15130,-32.45,20250122,8570,19.25,20250409,19500,-47.59,20240523,7470,36.81,20241209,2.13,Y,086390,500,105 억,,1592975,N,N,1330,N,00,N
20250428,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-200,5,-1.92,1341775805,130502,11.92,10350,10510,10130,13520,7280,10400,10281.65,7.54,0,18044,12653,11526,10763,9636,8873,12090,10200,106,3120,500,7480,10,1,21134126,2156,-8.15,1.76,12,0.62,-1252.00,5793.00,19500,20240523,-47.69,7470,20241209,36.55,15130,-32.58,20250122,8570,19.02,20250409,19500,-47.69,20240523,7470,36.55,20241209,2.13,Y,086390,500,105 억,,1592975,N,N,1022,N,00,N
20250428,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,-120,5,-1.15,1178512305,114527,10.46,10350,10510,10130,13520,7280,10400,10290.26,7.54,0,12985,12653,11526,10763,9636,8873,12090,10200,106,3120,500,7480,10,1,21134126,2173,-8.21,1.77,12,0.54,-1252.00,5793.00,19500,20240523,-47.28,7470,20241209,37.62,15130,-32.06,20250122,8570,19.95,20250409,19500,-47.28,20240523,7470,37.62,20241209,2.13,Y,086390,500,105 억,,1592975,N,N,1022,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 20250429 160702 57 100.00 KOSDAQ 기계·장비 N N N N N 10140 -80 5 -0.78 667370330 65353 47.73 10200 10360 10140 13280 7160 10220 10211.78 7.64 0 21750 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2143 -8.10 1.75 12 0.31 -1252.00 5793.00 19500 20240523 -48.00 7470 20241209 35.74 15130 -32.98 20250122 8570 18.32 20250409 19500 -48.00 20240523 7470 35.74 20241209 2.22 Y 086390 500 105 억 1614482 N N 286 N 00 N
3 20250429 150706 57 100.00 KOSDAQ 기계·장비 N N N N N 10180 -40 5 -0.39 594483700 58186 42.50 10200 10360 10140 13280 7160 10220 10216.95 7.64 0 22104 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2151 -8.13 1.76 12 0.28 -1252.00 5793.00 19500 20240523 -47.79 7470 20241209 36.28 15130 -32.72 20250122 8570 18.79 20250409 19500 -47.79 20240523 7470 36.28 20241209 2.22 Y 086390 500 105 억 1614482 N N 1330 N 00 N
4 20250429 140707 57 100.00 KOSDAQ 기계·장비 N N N N N 10230 10 2 0.10 443871020 43406 31.70 10200 10360 10140 13280 7160 10220 10226.03 7.64 0 18475 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2162 -8.17 1.77 12 0.21 -1252.00 5793.00 19500 20240523 -47.54 7470 20241209 36.95 15130 -32.39 20250122 8570 19.37 20250409 19500 -47.54 20240523 7470 36.95 20241209 2.22 Y 086390 500 105 억 1614482 N N 1330 N 00 N
5 20250429 130707 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 -20 5 -0.20 398025630 38919 28.43 10200 10360 10140 13280 7160 10220 10227.03 7.64 0 15709 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2156 -8.15 1.76 12 0.18 -1252.00 5793.00 19500 20240523 -47.69 7470 20241209 36.55 15130 -32.58 20250122 8570 19.02 20250409 19500 -47.69 20240523 7470 36.55 20241209 2.22 Y 086390 500 105 억 1614482 N N 1330 N 00 N
6 20250429 120709 57 100.00 KOSDAQ 기계·장비 N N N N N 10240 20 2 0.20 269105940 26291 19.20 10200 10360 10140 13280 7160 10220 10235.67 7.64 0 9969 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2164 -8.18 1.77 12 0.12 -1252.00 5793.00 19500 20240523 -47.49 7470 20241209 37.08 15130 -32.32 20250122 8570 19.49 20250409 19500 -47.49 20240523 7470 37.08 20241209 2.22 Y 086390 500 105 억 1614482 N N 1330 N 00 N
7 20250429 110707 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 90 2 0.88 219093250 21423 15.65 10200 10360 10140 13280 7160 10220 10227.01 7.64 0 8573 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2179 -8.23 1.78 12 0.10 -1252.00 5793.00 19500 20240523 -47.13 7470 20241209 38.02 15130 -31.86 20250122 8570 20.30 20250409 19500 -47.13 20240523 7470 38.02 20241209 2.22 Y 086390 500 105 억 1614482 N N 1330 N 00 N
8 20250429 100709 57 100.00 KOSDAQ 기계·장비 N N N N N 10260 40 2 0.39 183219390 17935 13.10 10200 10310 10140 13280 7160 10220 10215.75 7.64 0 7160 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2168 -8.19 1.77 12 0.08 -1252.00 5793.00 19500 20240523 -47.38 7470 20241209 37.35 15130 -32.19 20250122 8570 19.72 20250409 19500 -47.38 20240523 7470 37.35 20241209 2.22 Y 086390 500 105 억 1614482 N N 1330 N 00 N
9 20250429 090709 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 0 3 0.00 81492580 7976 5.83 10200 10310 10140 13280 7160 10220 10217.22 7.64 0 3419 10666 10442 10286 10062 9906 10365 9985 106 3060 500 7350 10 1 21134126 2160 -8.16 1.76 12 0.04 -1252.00 5793.00 19500 20240523 -47.59 7470 20241209 36.81 15130 -32.45 20250122 8570 19.25 20250409 19500 -47.59 20240523 7470 36.81 20241209 2.22 Y 086390 500 105 억 1614482 N N 1330 N 00 N
10 20250428 160703 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 -180 5 -1.73 1407248425 136914 12.50 10350 10510 10130 13520 7280 10400 10278.34 7.54 0 19257 12653 11526 10763 9636 8873 12090 10200 106 3120 500 7480 10 1 21134126 2160 -8.16 1.76 12 0.65 -1252.00 5793.00 19500 20240523 -47.59 7470 20241209 36.81 15130 -32.45 20250122 8570 19.25 20250409 19500 -47.59 20240523 7470 36.81 20241209 2.13 Y 086390 500 105 억 1592975 N N 1330 N 00 N
11 20250428 150706 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 -200 5 -1.92 1341775805 130502 11.92 10350 10510 10130 13520 7280 10400 10281.65 7.54 0 18044 12653 11526 10763 9636 8873 12090 10200 106 3120 500 7480 10 1 21134126 2156 -8.15 1.76 12 0.62 -1252.00 5793.00 19500 20240523 -47.69 7470 20241209 36.55 15130 -32.58 20250122 8570 19.02 20250409 19500 -47.69 20240523 7470 36.55 20241209 2.13 Y 086390 500 105 억 1592975 N N 1022 N 00 N
12 20250428 140705 57 100.00 KOSDAQ 기계·장비 N N N N N 10280 -120 5 -1.15 1178512305 114527 10.46 10350 10510 10130 13520 7280 10400 10290.26 7.54 0 12985 12653 11526 10763 9636 8873 12090 10200 106 3120 500 7480 10 1 21134126 2173 -8.21 1.77 12 0.54 -1252.00 5793.00 19500 20240523 -47.28 7470 20241209 37.62 15130 -32.06 20250122 8570 19.95 20250409 19500 -47.28 20240523 7470 37.62 20241209 2.13 Y 086390 500 105 억 1592975 N N 1022 N 00 N