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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089790/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
20250411,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,70,2,1.89,115796167,31408,40.63,3585,3780,3585,4810,2590,3700,3686.84,4.32,0,9934,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,389,9.31,0.54,12,0.30,405.00,7035.00,11360,20240412,-66.81,3025,20241209,24.63,6650,-43.31,20250110,3440,9.59,20250409,11360,-66.81,20240412,3025,24.63,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1208,N,00,N
20250411,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3765,65,2,1.76,109078187,29625,38.32,3585,3780,3585,4810,2590,3700,3681.96,4.32,0,9619,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,388,9.30,0.54,12,0.29,405.00,7035.00,11360,20240412,-66.86,3025,20241209,24.46,6650,-43.38,20250110,3440,9.45,20250409,11360,-66.86,20240412,3025,24.46,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250411,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,50,2,1.35,98706297,26856,34.74,3585,3780,3585,4810,2590,3700,3675.39,4.32,0,8558,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,387,9.26,0.53,12,0.26,405.00,7035.00,11360,20240412,-66.99,3025,20241209,23.97,6650,-43.61,20250110,3440,9.01,20250409,11360,-66.99,20240412,3025,23.97,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250411,130654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,25,2,0.68,82156612,22436,29.02,3585,3730,3585,4810,2590,3700,3661.82,4.32,0,8771,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,384,9.20,0.53,12,0.22,405.00,7035.00,11360,20240412,-67.21,3025,20241209,23.14,6650,-43.98,20250110,3440,8.28,20250409,11360,-67.21,20240412,3025,23.14,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250411,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,10,2,0.27,72807867,19915,25.76,3585,3730,3585,4810,2590,3700,3655.93,4.32,0,8146,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,383,9.16,0.53,12,0.19,405.00,7035.00,11360,20240412,-67.34,3025,20241209,22.64,6650,-44.21,20250110,3440,7.85,20250409,11360,-67.34,20240412,3025,22.64,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250411,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,-40,5,-1.08,47952242,13148,17.01,3585,3690,3585,4810,2590,3700,3647.11,4.32,0,5262,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,378,9.04,0.52,12,0.13,405.00,7035.00,11360,20240412,-67.78,3025,20241209,20.99,6650,-44.96,20250110,3440,6.40,20250409,11360,-67.78,20240412,3025,20.99,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250411,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-60,5,-1.62,16768230,4581,5.93,3585,3690,3585,4810,2590,3700,3660.39,4.32,0,271,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,375,8.99,0.52,12,0.04,405.00,7035.00,11360,20240412,-67.96,3025,20241209,20.33,6650,-45.26,20250110,3440,5.81,20250409,11360,-67.96,20240412,3025,20.33,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250411,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-20,5,-0.54,6250430,1711,2.21,3585,3690,3585,4810,2590,3700,3653.09,4.32,0,620,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,380,9.09,0.52,12,0.02,405.00,7035.00,11360,20240412,-67.61,3025,20241209,21.65,6650,-44.66,20250110,3440,6.98,20250409,11360,-67.61,20240412,3025,21.65,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250410,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,240,2,6.94,285667594,77288,75.61,3610,3800,3565,4495,2425,3460,3696.14,3.93,0,16681,3686,3572,3506,3392,3326,3540,3360,52,1035,500,2140,5,1,10315513,382,9.14,0.53,12,0.75,405.00,7035.00,11360,20240412,-67.43,3025,20241209,22.31,6650,-44.36,20250110,3440,7.56,20250409,11360,-67.43,20240412,3025,22.31,20241209,4.76,Y,089790,500,51 억,,404971,N,N,1748,N,00,N
20250410,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,270,2,7.80,276137424,74720,73.10,3610,3800,3565,4495,2425,3460,3695.63,3.93,0,16397,3686,3572,3506,3392,3326,3540,3360,52,1035,500,2140,5,1,10315513,385,9.21,0.53,12,0.72,405.00,7035.00,11360,20240412,-67.17,3025,20241209,23.31,6650,-43.91,20250110,3440,8.43,20250409,11360,-67.17,20240412,3025,23.31,20241209,4.76,Y,089790,500,51 억,,404971,N,N,1339,N,00,N
20250410,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,250,2,7.23,248519295,67274,65.81,3610,3800,3565,4495,2425,3460,3694.14,3.93,0,10490,3686,3572,3506,3392,3326,3540,3360,52,1035,500,2140,5,1,10315513,383,9.16,0.53,12,0.65,405.00,7035.00,11360,20240412,-67.34,3025,20241209,22.64,6650,-44.21,20250110,3440,7.85,20250409,11360,-67.34,20240412,3025,22.64,20241209,4.76,Y,089790,500,51 억,,404971,N,N,1339,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 20250411 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 3770 70 2 1.89 115796167 31408 40.63 3585 3780 3585 4810 2590 3700 3686.84 4.32 0 9934 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 389 9.31 0.54 12 0.30 405.00 7035.00 11360 20240412 -66.81 3025 20241209 24.63 6650 -43.31 20250110 3440 9.59 20250409 11360 -66.81 20240412 3025 24.63 20241209 4.73 Y 089790 500 51 억 445940 N N 1208 N 00 N
3 20250411 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 3765 65 2 1.76 109078187 29625 38.32 3585 3780 3585 4810 2590 3700 3681.96 4.32 0 9619 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 388 9.30 0.54 12 0.29 405.00 7035.00 11360 20240412 -66.86 3025 20241209 24.46 6650 -43.38 20250110 3440 9.45 20250409 11360 -66.86 20240412 3025 24.46 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
4 20250411 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 50 2 1.35 98706297 26856 34.74 3585 3780 3585 4810 2590 3700 3675.39 4.32 0 8558 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 387 9.26 0.53 12 0.26 405.00 7035.00 11360 20240412 -66.99 3025 20241209 23.97 6650 -43.61 20250110 3440 9.01 20250409 11360 -66.99 20240412 3025 23.97 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
5 20250411 130654 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 25 2 0.68 82156612 22436 29.02 3585 3730 3585 4810 2590 3700 3661.82 4.32 0 8771 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 384 9.20 0.53 12 0.22 405.00 7035.00 11360 20240412 -67.21 3025 20241209 23.14 6650 -43.98 20250110 3440 8.28 20250409 11360 -67.21 20240412 3025 23.14 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
6 20250411 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 10 2 0.27 72807867 19915 25.76 3585 3730 3585 4810 2590 3700 3655.93 4.32 0 8146 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 383 9.16 0.53 12 0.19 405.00 7035.00 11360 20240412 -67.34 3025 20241209 22.64 6650 -44.21 20250110 3440 7.85 20250409 11360 -67.34 20240412 3025 22.64 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
7 20250411 110654 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 -40 5 -1.08 47952242 13148 17.01 3585 3690 3585 4810 2590 3700 3647.11 4.32 0 5262 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 378 9.04 0.52 12 0.13 405.00 7035.00 11360 20240412 -67.78 3025 20241209 20.99 6650 -44.96 20250110 3440 6.40 20250409 11360 -67.78 20240412 3025 20.99 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
8 20250411 100655 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 -60 5 -1.62 16768230 4581 5.93 3585 3690 3585 4810 2590 3700 3660.39 4.32 0 271 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 375 8.99 0.52 12 0.04 405.00 7035.00 11360 20240412 -67.96 3025 20241209 20.33 6650 -45.26 20250110 3440 5.81 20250409 11360 -67.96 20240412 3025 20.33 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
9 20250411 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 -20 5 -0.54 6250430 1711 2.21 3585 3690 3585 4810 2590 3700 3653.09 4.32 0 620 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 380 9.09 0.52 12 0.02 405.00 7035.00 11360 20240412 -67.61 3025 20241209 21.65 6650 -44.66 20250110 3440 6.98 20250409 11360 -67.61 20240412 3025 21.65 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
10 20250410 160650 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 240 2 6.94 285667594 77288 75.61 3610 3800 3565 4495 2425 3460 3696.14 3.93 0 16681 3686 3572 3506 3392 3326 3540 3360 52 1035 500 2140 5 1 10315513 382 9.14 0.53 12 0.75 405.00 7035.00 11360 20240412 -67.43 3025 20241209 22.31 6650 -44.36 20250110 3440 7.56 20250409 11360 -67.43 20240412 3025 22.31 20241209 4.76 Y 089790 500 51 억 404971 N N 1748 N 00 N
11 20250410 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 270 2 7.80 276137424 74720 73.10 3610 3800 3565 4495 2425 3460 3695.63 3.93 0 16397 3686 3572 3506 3392 3326 3540 3360 52 1035 500 2140 5 1 10315513 385 9.21 0.53 12 0.72 405.00 7035.00 11360 20240412 -67.17 3025 20241209 23.31 6650 -43.91 20250110 3440 8.43 20250409 11360 -67.17 20240412 3025 23.31 20241209 4.76 Y 089790 500 51 억 404971 N N 1339 N 00 N
12 20250410 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 250 2 7.23 248519295 67274 65.81 3610 3800 3565 4495 2425 3460 3694.14 3.93 0 10490 3686 3572 3506 3392 3326 3540 3360 52 1035 500 2140 5 1 10315513 383 9.16 0.53 12 0.65 405.00 7035.00 11360 20240412 -67.34 3025 20241209 22.64 6650 -44.21 20250110 3440 7.85 20250409 11360 -67.34 20240412 3025 22.64 20241209 4.76 Y 089790 500 51 억 404971 N N 1339 N 00 N