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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-420,5,-4.01,1542207600,154106,139.68,10290,10340,9740,13620,7340,10480,10007.45,7.14,0,41722,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2126,-8.04,1.74,12,0.73,-1252.00,5793.00,19500,20240523,-48.41,7470,20241209,34.67,15130,-33.51,20250122,8700,15.63,20250102,19500,-48.41,20240523,7470,34.67,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,670,N,00,N
20250404,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-430,5,-4.10,1420713300,142042,128.75,10290,10340,9740,13620,7340,10480,10002.06,7.14,0,38239,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2124,-8.03,1.73,12,0.67,-1252.00,5793.00,19500,20240523,-48.46,7470,20241209,34.54,15130,-33.58,20250122,8700,15.52,20250102,19500,-48.46,20240523,7470,34.54,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,1113,N,00,N
20250404,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,-690,5,-6.58,1170969760,116737,105.81,10290,10340,9770,13620,7340,10480,10030.84,7.14,0,24304,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2069,-7.82,1.69,12,0.55,-1252.00,5793.00,19500,20240523,-49.79,7470,20241209,31.06,15130,-35.29,20250122,8700,12.53,20250102,19500,-49.79,20240523,7470,31.06,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,1113,N,00,N
20250404,130633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9930,-550,5,-5.25,860892760,85297,77.31,10290,10340,9930,13620,7340,10480,10092.88,7.14,0,17000,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2099,-7.93,1.71,12,0.40,-1252.00,5793.00,19500,20240523,-49.08,7470,20241209,32.93,15130,-34.37,20250122,8700,14.14,20250102,19500,-49.08,20240523,7470,32.93,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,1113,N,00,N
20250404,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10040,-440,5,-4.20,711339710,70312,63.73,10290,10340,10000,13620,7340,10480,10116.90,7.14,0,16980,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2122,-8.02,1.73,12,0.33,-1252.00,5793.00,19500,20240523,-48.51,7470,20241209,34.40,15130,-33.64,20250122,8700,15.40,20250102,19500,-48.51,20240523,7470,34.40,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,1113,N,00,N
20250404,110630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-350,5,-3.34,452535310,44800,40.61,10290,10340,10000,13620,7340,10480,10101.23,7.14,0,6957,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2141,-8.09,1.75,12,0.21,-1252.00,5793.00,19500,20240523,-48.05,7470,20241209,35.61,15130,-33.05,20250122,8700,16.44,20250102,19500,-48.05,20240523,7470,35.61,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,1113,N,00,N
20250404,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-400,5,-3.82,244341150,24167,21.90,10290,10340,10000,13620,7340,10480,10110.53,7.14,0,973,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2130,-8.05,1.74,12,0.11,-1252.00,5793.00,19500,20240523,-48.31,7470,20241209,34.94,15130,-33.38,20250122,8700,15.86,20250102,19500,-48.31,20240523,7470,34.94,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,1113,N,00,N
20250404,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-380,5,-3.63,70254620,6975,6.32,10290,10290,10000,13620,7340,10480,10072.35,7.14,0,-3856,11233,10856,10573,10196,9913,10715,10055,106,3140,500,7540,10,1,21134126,2135,-8.07,1.74,12,0.03,-1252.00,5793.00,19500,20240523,-48.21,7470,20241209,35.21,15130,-33.25,20250122,8700,16.09,20250102,19500,-48.21,20240523,7470,35.21,20241209,2.24,Y,086390,500,105 억,,1508382,N,N,1113,N,00,N
20250403,160620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,-540,5,-4.90,1155270350,110328,491.53,10750,10950,10290,14320,7720,11020,10471.23,7.16,0,10183,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2215,-8.37,1.81,12,0.52,-1252.00,5793.00,19500,20240523,-46.26,7470,20241209,40.29,15130,-30.73,20250122,8700,20.46,20250102,19500,-46.26,20240523,7470,40.29,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,1113,N,00,N
20250403,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-730,5,-6.62,950669160,90780,404.44,10750,10950,10290,14320,7720,11020,10472.23,7.16,0,37,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2175,-8.22,1.78,12,0.43,-1252.00,5793.00,19500,20240523,-47.23,7470,20241209,37.75,15130,-31.99,20250122,8700,18.28,20250102,19500,-47.23,20240523,7470,37.75,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N
20250403,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-620,5,-5.63,570959985,54055,240.82,10750,10950,10300,14320,7720,11020,10562.57,7.16,0,-4079,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2198,-8.31,1.80,12,0.26,-1252.00,5793.00,19500,20240523,-46.67,7470,20241209,39.22,15130,-31.26,20250122,8700,19.54,20250102,19500,-46.67,20240523,7470,39.22,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,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 20250404 160626 57 100.00 KOSDAQ 기계·장비 N N N N N 10060 -420 5 -4.01 1542207600 154106 139.68 10290 10340 9740 13620 7340 10480 10007.45 7.14 0 41722 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2126 -8.04 1.74 12 0.73 -1252.00 5793.00 19500 20240523 -48.41 7470 20241209 34.67 15130 -33.51 20250122 8700 15.63 20250102 19500 -48.41 20240523 7470 34.67 20241209 2.24 Y 086390 500 105 억 1508382 N N 670 N 00 N
3 20250404 150632 57 100.00 KOSDAQ 기계·장비 N N N N N 10050 -430 5 -4.10 1420713300 142042 128.75 10290 10340 9740 13620 7340 10480 10002.06 7.14 0 38239 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2124 -8.03 1.73 12 0.67 -1252.00 5793.00 19500 20240523 -48.46 7470 20241209 34.54 15130 -33.58 20250122 8700 15.52 20250102 19500 -48.46 20240523 7470 34.54 20241209 2.24 Y 086390 500 105 억 1508382 N N 1113 N 00 N
4 20250404 140633 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 -690 5 -6.58 1170969760 116737 105.81 10290 10340 9770 13620 7340 10480 10030.84 7.14 0 24304 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2069 -7.82 1.69 12 0.55 -1252.00 5793.00 19500 20240523 -49.79 7470 20241209 31.06 15130 -35.29 20250122 8700 12.53 20250102 19500 -49.79 20240523 7470 31.06 20241209 2.24 Y 086390 500 105 억 1508382 N N 1113 N 00 N
5 20250404 130633 57 100.00 KOSDAQ 기계·장비 N N N N N 9930 -550 5 -5.25 860892760 85297 77.31 10290 10340 9930 13620 7340 10480 10092.88 7.14 0 17000 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2099 -7.93 1.71 12 0.40 -1252.00 5793.00 19500 20240523 -49.08 7470 20241209 32.93 15130 -34.37 20250122 8700 14.14 20250102 19500 -49.08 20240523 7470 32.93 20241209 2.24 Y 086390 500 105 억 1508382 N N 1113 N 00 N
6 20250404 120626 57 100.00 KOSDAQ 기계·장비 N N N N N 10040 -440 5 -4.20 711339710 70312 63.73 10290 10340 10000 13620 7340 10480 10116.90 7.14 0 16980 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2122 -8.02 1.73 12 0.33 -1252.00 5793.00 19500 20240523 -48.51 7470 20241209 34.40 15130 -33.64 20250122 8700 15.40 20250102 19500 -48.51 20240523 7470 34.40 20241209 2.24 Y 086390 500 105 억 1508382 N N 1113 N 00 N
7 20250404 110630 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 -350 5 -3.34 452535310 44800 40.61 10290 10340 10000 13620 7340 10480 10101.23 7.14 0 6957 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2141 -8.09 1.75 12 0.21 -1252.00 5793.00 19500 20240523 -48.05 7470 20241209 35.61 15130 -33.05 20250122 8700 16.44 20250102 19500 -48.05 20240523 7470 35.61 20241209 2.24 Y 086390 500 105 억 1508382 N N 1113 N 00 N
8 20250404 100630 57 100.00 KOSDAQ 기계·장비 N N N N N 10080 -400 5 -3.82 244341150 24167 21.90 10290 10340 10000 13620 7340 10480 10110.53 7.14 0 973 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2130 -8.05 1.74 12 0.11 -1252.00 5793.00 19500 20240523 -48.31 7470 20241209 34.94 15130 -33.38 20250122 8700 15.86 20250102 19500 -48.31 20240523 7470 34.94 20241209 2.24 Y 086390 500 105 억 1508382 N N 1113 N 00 N
9 20250404 090633 57 100.00 KOSDAQ 기계·장비 N N N N N 10100 -380 5 -3.63 70254620 6975 6.32 10290 10290 10000 13620 7340 10480 10072.35 7.14 0 -3856 11233 10856 10573 10196 9913 10715 10055 106 3140 500 7540 10 1 21134126 2135 -8.07 1.74 12 0.03 -1252.00 5793.00 19500 20240523 -48.21 7470 20241209 35.21 15130 -33.25 20250122 8700 16.09 20250102 19500 -48.21 20240523 7470 35.21 20241209 2.24 Y 086390 500 105 억 1508382 N N 1113 N 00 N
10 20250403 160620 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 -540 5 -4.90 1155270350 110328 491.53 10750 10950 10290 14320 7720 11020 10471.23 7.16 0 10183 11433 11226 11073 10866 10713 11150 10790 106 3300 500 7930 10 1 21134126 2215 -8.37 1.81 12 0.52 -1252.00 5793.00 19500 20240523 -46.26 7470 20241209 40.29 15130 -30.73 20250122 8700 20.46 20250102 19500 -46.26 20240523 7470 40.29 20241209 2.24 Y 086390 500 105 억 1512568 N N 1113 N 00 N
11 20250403 150625 57 100.00 KOSDAQ 기계·장비 N N N N N 10290 -730 5 -6.62 950669160 90780 404.44 10750 10950 10290 14320 7720 11020 10472.23 7.16 0 37 11433 11226 11073 10866 10713 11150 10790 106 3300 500 7930 10 1 21134126 2175 -8.22 1.78 12 0.43 -1252.00 5793.00 19500 20240523 -47.23 7470 20241209 37.75 15130 -31.99 20250122 8700 18.28 20250102 19500 -47.23 20240523 7470 37.75 20241209 2.24 Y 086390 500 105 억 1512568 N N 892 N 00 N
12 20250403 140625 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 -620 5 -5.63 570959985 54055 240.82 10750 10950 10300 14320 7720 11020 10562.57 7.16 0 -4079 11433 11226 11073 10866 10713 11150 10790 106 3300 500 7930 10 1 21134126 2198 -8.31 1.80 12 0.26 -1252.00 5793.00 19500 20240523 -46.67 7470 20241209 39.22 15130 -31.26 20250122 8700 19.54 20250102 19500 -46.67 20240523 7470 39.22 20241209 2.24 Y 086390 500 105 억 1512568 N N 892 N 00 N