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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089890/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
20250407,160635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6160,-700,5,-10.20,626758820,98840,336.91,6620,6690,6150,8910,4810,6860,6341.15,0.00,0,-16057,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1022,-513.33,1.55,12,0.60,-12.00,3968.00,19920,20240627,-69.08,5770,20241209,6.76,9600,-35.83,20250219,6150,0.16,20250407,19920,-69.08,20240627,5770,6.76,20241209,2.39,Y,089890,500,84 억,,0,N,N,5398,N,00,N
20250407,150640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6230,-630,5,-9.18,599105000,94360,321.64,6620,6690,6230,8910,4810,6860,6349.14,0.00,0,-15607,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1033,-519.17,1.57,12,0.57,-12.00,3968.00,19920,20240627,-68.72,5770,20241209,7.97,9600,-35.10,20250219,6230,0.00,20250407,19920,-68.72,20240627,5770,7.97,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250407,140638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6260,-600,5,-8.75,528196560,83032,283.03,6620,6690,6260,8910,4810,6860,6361.36,0.00,0,-10209,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1038,-521.67,1.58,12,0.50,-12.00,3968.00,19920,20240627,-68.57,5770,20241209,8.49,9600,-34.79,20250219,6260,0.00,20250407,19920,-68.57,20240627,5770,8.49,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250407,130636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6410,-450,5,-6.56,466382380,73202,249.52,6620,6690,6260,8910,4810,6860,6371.17,0.00,0,-5686,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1063,-534.17,1.62,12,0.44,-12.00,3968.00,19920,20240627,-67.82,5770,20241209,11.09,9600,-33.23,20250219,6260,2.40,20250407,19920,-67.82,20240627,5770,11.09,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250407,120637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6360,-500,5,-7.29,447311360,70185,239.24,6620,6690,6260,8910,4810,6860,6373.32,0.00,0,-3499,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1055,-530.00,1.60,12,0.42,-12.00,3968.00,19920,20240627,-68.07,5770,20241209,10.23,9600,-33.75,20250219,6260,1.60,20250407,19920,-68.07,20240627,5770,10.23,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250407,110638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6420,-440,5,-6.41,430885810,67616,230.48,6620,6690,6260,8910,4810,6860,6372.54,0.00,0,-2217,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1065,-535.00,1.62,12,0.41,-12.00,3968.00,19920,20240627,-67.77,5770,20241209,11.27,9600,-33.12,20250219,6260,2.56,20250407,19920,-67.77,20240627,5770,11.27,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250407,100637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6350,-510,5,-7.43,224224340,35041,119.44,6620,6690,6280,8910,4810,6860,6398.91,0.00,0,-1921,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1053,-529.17,1.60,12,0.21,-12.00,3968.00,19920,20240627,-68.12,5770,20241209,10.05,9600,-33.85,20250219,6280,1.11,20250407,19920,-68.12,20240627,5770,10.05,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250407,090638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,-420,5,-6.12,62996990,9654,32.91,6620,6690,6440,8910,4810,6860,6525.48,0.00,0,-745,7220,7040,6810,6630,6400,7130,6720,84,2050,500,4800,10,1,16584962,1068,-536.67,1.62,12,0.06,-12.00,3968.00,19920,20240627,-67.67,5770,20241209,11.61,9600,-32.92,20250219,6420,0.31,20250203,19920,-67.67,20240627,5770,11.61,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250404,160635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6860,-10,5,-0.15,198363280,29337,79.27,6580,6990,6580,8930,4810,6870,6761.54,0.00,0,-2892,7143,7006,6873,6736,6603,6940,6670,84,2060,500,4800,10,1,16584962,1138,-571.67,1.73,12,0.18,-12.00,3968.00,19920,20240627,-65.56,5770,20241209,18.89,9600,-28.54,20250219,6420,6.85,20250203,19920,-65.56,20240627,5770,18.89,20241209,2.39,Y,089890,500,84 억,,0,N,N,2675,N,00,N
20250404,150641,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6850,-20,5,-0.29,193443980,28620,77.33,6580,6990,6580,8930,4810,6870,6759.05,0.00,0,-2466,7143,7006,6873,6736,6603,6940,6670,84,2060,500,4800,10,1,16584962,1136,-570.83,1.73,12,0.17,-12.00,3968.00,19920,20240627,-65.61,5770,20241209,18.72,9600,-28.65,20250219,6420,6.70,20250203,19920,-65.61,20240627,5770,18.72,20241209,2.39,Y,089890,500,84 억,,0,N,N,5072,N,00,N
20250404,140643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6710,-160,5,-2.33,181028660,26784,72.37,6580,6990,6580,8930,4810,6870,6758.84,0.00,0,-3521,7143,7006,6873,6736,6603,6940,6670,84,2060,500,4800,10,1,16584962,1113,-559.17,1.69,12,0.16,-12.00,3968.00,19920,20240627,-66.32,5770,20241209,16.29,9600,-30.10,20250219,6420,4.52,20250203,19920,-66.32,20240627,5770,16.29,20241209,2.39,Y,089890,500,84 억,,0,N,N,5072,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 20250407 160635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6160 -700 5 -10.20 626758820 98840 336.91 6620 6690 6150 8910 4810 6860 6341.15 0.00 0 -16057 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1022 -513.33 1.55 12 0.60 -12.00 3968.00 19920 20240627 -69.08 5770 20241209 6.76 9600 -35.83 20250219 6150 0.16 20250407 19920 -69.08 20240627 5770 6.76 20241209 2.39 Y 089890 500 84 억 0 N N 5398 N 00 N
3 20250407 150640 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6230 -630 5 -9.18 599105000 94360 321.64 6620 6690 6230 8910 4810 6860 6349.14 0.00 0 -15607 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1033 -519.17 1.57 12 0.57 -12.00 3968.00 19920 20240627 -68.72 5770 20241209 7.97 9600 -35.10 20250219 6230 0.00 20250407 19920 -68.72 20240627 5770 7.97 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
4 20250407 140638 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6260 -600 5 -8.75 528196560 83032 283.03 6620 6690 6260 8910 4810 6860 6361.36 0.00 0 -10209 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1038 -521.67 1.58 12 0.50 -12.00 3968.00 19920 20240627 -68.57 5770 20241209 8.49 9600 -34.79 20250219 6260 0.00 20250407 19920 -68.57 20240627 5770 8.49 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
5 20250407 130636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6410 -450 5 -6.56 466382380 73202 249.52 6620 6690 6260 8910 4810 6860 6371.17 0.00 0 -5686 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1063 -534.17 1.62 12 0.44 -12.00 3968.00 19920 20240627 -67.82 5770 20241209 11.09 9600 -33.23 20250219 6260 2.40 20250407 19920 -67.82 20240627 5770 11.09 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
6 20250407 120637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6360 -500 5 -7.29 447311360 70185 239.24 6620 6690 6260 8910 4810 6860 6373.32 0.00 0 -3499 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1055 -530.00 1.60 12 0.42 -12.00 3968.00 19920 20240627 -68.07 5770 20241209 10.23 9600 -33.75 20250219 6260 1.60 20250407 19920 -68.07 20240627 5770 10.23 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
7 20250407 110638 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6420 -440 5 -6.41 430885810 67616 230.48 6620 6690 6260 8910 4810 6860 6372.54 0.00 0 -2217 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1065 -535.00 1.62 12 0.41 -12.00 3968.00 19920 20240627 -67.77 5770 20241209 11.27 9600 -33.12 20250219 6260 2.56 20250407 19920 -67.77 20240627 5770 11.27 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
8 20250407 100637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6350 -510 5 -7.43 224224340 35041 119.44 6620 6690 6280 8910 4810 6860 6398.91 0.00 0 -1921 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1053 -529.17 1.60 12 0.21 -12.00 3968.00 19920 20240627 -68.12 5770 20241209 10.05 9600 -33.85 20250219 6280 1.11 20250407 19920 -68.12 20240627 5770 10.05 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
9 20250407 090638 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6440 -420 5 -6.12 62996990 9654 32.91 6620 6690 6440 8910 4810 6860 6525.48 0.00 0 -745 7220 7040 6810 6630 6400 7130 6720 84 2050 500 4800 10 1 16584962 1068 -536.67 1.62 12 0.06 -12.00 3968.00 19920 20240627 -67.67 5770 20241209 11.61 9600 -32.92 20250219 6420 0.31 20250203 19920 -67.67 20240627 5770 11.61 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
10 20250404 160635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6860 -10 5 -0.15 198363280 29337 79.27 6580 6990 6580 8930 4810 6870 6761.54 0.00 0 -2892 7143 7006 6873 6736 6603 6940 6670 84 2060 500 4800 10 1 16584962 1138 -571.67 1.73 12 0.18 -12.00 3968.00 19920 20240627 -65.56 5770 20241209 18.89 9600 -28.54 20250219 6420 6.85 20250203 19920 -65.56 20240627 5770 18.89 20241209 2.39 Y 089890 500 84 억 0 N N 2675 N 00 N
11 20250404 150641 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6850 -20 5 -0.29 193443980 28620 77.33 6580 6990 6580 8930 4810 6870 6759.05 0.00 0 -2466 7143 7006 6873 6736 6603 6940 6670 84 2060 500 4800 10 1 16584962 1136 -570.83 1.73 12 0.17 -12.00 3968.00 19920 20240627 -65.61 5770 20241209 18.72 9600 -28.65 20250219 6420 6.70 20250203 19920 -65.61 20240627 5770 18.72 20241209 2.39 Y 089890 500 84 억 0 N N 5072 N 00 N
12 20250404 140643 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6710 -160 5 -2.33 181028660 26784 72.37 6580 6990 6580 8930 4810 6870 6758.84 0.00 0 -3521 7143 7006 6873 6736 6603 6940 6670 84 2060 500 4800 10 1 16584962 1113 -559.17 1.69 12 0.16 -12.00 3968.00 19920 20240627 -66.32 5770 20241209 16.29 9600 -30.10 20250219 6420 4.52 20250203 19920 -66.32 20240627 5770 16.29 20241209 2.39 Y 089890 500 84 억 0 N N 5072 N 00 N