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
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
20250411,160649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,120,2,1.83,212491920,32352,90.74,6560,6710,6390,8520,4600,6560,6568.12,0.00,0,-6841,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1108,-556.67,1.68,12,0.20,-12.00,3968.00,19920,20240627,-66.47,5770,20241209,15.77,9600,-30.42,20250219,6000,11.33,20250409,19920,-66.47,20240627,5770,15.77,20241209,2.51,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250411,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,130,2,1.98,194765730,29703,83.31,6560,6700,6390,8520,4600,6560,6557.11,0.00,0,-6846,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1110,-557.50,1.69,12,0.18,-12.00,3968.00,19920,20240627,-66.42,5770,20241209,15.94,9600,-30.31,20250219,6000,11.50,20250409,19920,-66.42,20240627,5770,15.94,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250411,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6630,70,2,1.07,142844250,21912,61.46,6560,6650,6390,8520,4600,6560,6519.00,0.00,0,-6173,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1100,-552.50,1.67,12,0.13,-12.00,3968.00,19920,20240627,-66.72,5770,20241209,14.90,9600,-30.94,20250219,6000,10.50,20250409,19920,-66.72,20240627,5770,14.90,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250411,130655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6600,40,2,0.61,121246210,18655,52.32,6560,6640,6390,8520,4600,6560,6499.39,0.00,0,-5010,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1095,-550.00,1.66,12,0.11,-12.00,3968.00,19920,20240627,-66.87,5770,20241209,14.38,9600,-31.25,20250219,6000,10.00,20250409,19920,-66.87,20240627,5770,14.38,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250411,120656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6560,0,3,0.00,117294730,18056,50.64,6560,6590,6390,8520,4600,6560,6496.16,0.00,0,-5130,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1088,-546.67,1.65,12,0.11,-12.00,3968.00,19920,20240627,-67.07,5770,20241209,13.69,9600,-31.67,20250219,6000,9.33,20250409,19920,-67.07,20240627,5770,13.69,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250411,110655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,-110,5,-1.68,58482660,9069,25.44,6560,6560,6390,8520,4600,6560,6448.63,0.00,0,-2129,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1070,-537.50,1.63,12,0.05,-12.00,3968.00,19920,20240627,-67.62,5770,20241209,11.79,9600,-32.81,20250219,6000,7.50,20250409,19920,-67.62,20240627,5770,11.79,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250411,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,-160,5,-2.44,37854090,5869,16.46,6560,6560,6390,8520,4600,6560,6449.84,0.00,0,-1499,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1061,-533.33,1.61,12,0.04,-12.00,3968.00,19920,20240627,-67.87,5770,20241209,10.92,9600,-33.33,20250219,6000,6.67,20250409,19920,-67.87,20240627,5770,10.92,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250411,090659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6490,-70,5,-1.07,8979620,1381,3.87,6560,6560,6480,8520,4600,6560,6502.26,0.00,0,1128,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1076,-540.83,1.64,12,0.01,-12.00,3968.00,19920,20240627,-67.42,5770,20241209,12.48,9600,-32.40,20250219,6000,8.17,20250409,19920,-67.42,20240627,5770,12.48,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250410,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6560,550,2,9.15,229276450,35653,72.94,6340,6600,6110,7810,4210,6010,6430.78,0.00,0,12956,6416,6212,6106,5902,5796,6160,5850,84,1800,500,4200,10,1,16584962,1088,-546.67,1.65,12,0.21,-12.00,3968.00,19920,20240627,-67.07,5770,20241209,13.69,9600,-31.67,20250219,6000,9.33,20250409,19920,-67.07,20240627,5770,13.69,20241209,2.57,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250410,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6580,570,2,9.48,221048450,34399,70.38,6340,6600,6110,7810,4210,6010,6426.01,0.00,0,12993,6416,6212,6106,5902,5796,6160,5850,84,1800,500,4200,10,1,16584962,1091,-548.33,1.66,12,0.21,-12.00,3968.00,19920,20240627,-66.97,5770,20241209,14.04,9600,-31.46,20250219,6000,9.67,20250409,19920,-66.97,20240627,5770,14.04,20241209,2.57,Y,089890,500,84 억,,0,N,N,4010,N,00,N
20250410,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,490,2,8.15,179321130,28035,57.36,6340,6510,6110,7810,4210,6010,6396.33,0.00,0,11490,6416,6212,6106,5902,5796,6160,5850,84,1800,500,4200,10,1,16584962,1078,-541.67,1.64,12,0.17,-12.00,3968.00,19920,20240627,-67.37,5770,20241209,12.65,9600,-32.29,20250219,6000,8.33,20250409,19920,-67.37,20240627,5770,12.65,20241209,2.57,Y,089890,500,84 억,,0,N,N,4010,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 160649 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 120 2 1.83 212491920 32352 90.74 6560 6710 6390 8520 4600 6560 6568.12 0.00 0 -6841 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1108 -556.67 1.68 12 0.20 -12.00 3968.00 19920 20240627 -66.47 5770 20241209 15.77 9600 -30.42 20250219 6000 11.33 20250409 19920 -66.47 20240627 5770 15.77 20241209 2.51 Y 089890 500 84 억 0 N N 6690 N 00 N
3 20250411 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 6690 130 2 1.98 194765730 29703 83.31 6560 6700 6390 8520 4600 6560 6557.11 0.00 0 -6846 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1110 -557.50 1.69 12 0.18 -12.00 3968.00 19920 20240627 -66.42 5770 20241209 15.94 9600 -30.31 20250219 6000 11.50 20250409 19920 -66.42 20240627 5770 15.94 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
4 20250411 140653 57 100.00 KOSDAQ 기계·장비 N N N N N 6630 70 2 1.07 142844250 21912 61.46 6560 6650 6390 8520 4600 6560 6519.00 0.00 0 -6173 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1100 -552.50 1.67 12 0.13 -12.00 3968.00 19920 20240627 -66.72 5770 20241209 14.90 9600 -30.94 20250219 6000 10.50 20250409 19920 -66.72 20240627 5770 14.90 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
5 20250411 130655 57 100.00 KOSDAQ 기계·장비 N N N N N 6600 40 2 0.61 121246210 18655 52.32 6560 6640 6390 8520 4600 6560 6499.39 0.00 0 -5010 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1095 -550.00 1.66 12 0.11 -12.00 3968.00 19920 20240627 -66.87 5770 20241209 14.38 9600 -31.25 20250219 6000 10.00 20250409 19920 -66.87 20240627 5770 14.38 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
6 20250411 120656 57 100.00 KOSDAQ 기계·장비 N N N N N 6560 0 3 0.00 117294730 18056 50.64 6560 6590 6390 8520 4600 6560 6496.16 0.00 0 -5130 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1088 -546.67 1.65 12 0.11 -12.00 3968.00 19920 20240627 -67.07 5770 20241209 13.69 9600 -31.67 20250219 6000 9.33 20250409 19920 -67.07 20240627 5770 13.69 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
7 20250411 110655 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 -110 5 -1.68 58482660 9069 25.44 6560 6560 6390 8520 4600 6560 6448.63 0.00 0 -2129 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1070 -537.50 1.63 12 0.05 -12.00 3968.00 19920 20240627 -67.62 5770 20241209 11.79 9600 -32.81 20250219 6000 7.50 20250409 19920 -67.62 20240627 5770 11.79 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
8 20250411 100656 57 100.00 KOSDAQ 기계·장비 N N N N N 6400 -160 5 -2.44 37854090 5869 16.46 6560 6560 6390 8520 4600 6560 6449.84 0.00 0 -1499 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1061 -533.33 1.61 12 0.04 -12.00 3968.00 19920 20240627 -67.87 5770 20241209 10.92 9600 -33.33 20250219 6000 6.67 20250409 19920 -67.87 20240627 5770 10.92 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
9 20250411 090659 57 100.00 KOSDAQ 기계·장비 N N N N N 6490 -70 5 -1.07 8979620 1381 3.87 6560 6560 6480 8520 4600 6560 6502.26 0.00 0 1128 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1076 -540.83 1.64 12 0.01 -12.00 3968.00 19920 20240627 -67.42 5770 20241209 12.48 9600 -32.40 20250219 6000 8.17 20250409 19920 -67.42 20240627 5770 12.48 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
10 20250410 160651 57 100.00 KOSDAQ 기계·장비 N N N N N 6560 550 2 9.15 229276450 35653 72.94 6340 6600 6110 7810 4210 6010 6430.78 0.00 0 12956 6416 6212 6106 5902 5796 6160 5850 84 1800 500 4200 10 1 16584962 1088 -546.67 1.65 12 0.21 -12.00 3968.00 19920 20240627 -67.07 5770 20241209 13.69 9600 -31.67 20250219 6000 9.33 20250409 19920 -67.07 20240627 5770 13.69 20241209 2.57 Y 089890 500 84 억 0 N N 564 N 00 N
11 20250410 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 6580 570 2 9.48 221048450 34399 70.38 6340 6600 6110 7810 4210 6010 6426.01 0.00 0 12993 6416 6212 6106 5902 5796 6160 5850 84 1800 500 4200 10 1 16584962 1091 -548.33 1.66 12 0.21 -12.00 3968.00 19920 20240627 -66.97 5770 20241209 14.04 9600 -31.46 20250219 6000 9.67 20250409 19920 -66.97 20240627 5770 14.04 20241209 2.57 Y 089890 500 84 억 0 N N 4010 N 00 N
12 20250410 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 6500 490 2 8.15 179321130 28035 57.36 6340 6510 6110 7810 4210 6010 6396.33 0.00 0 11490 6416 6212 6106 5902 5796 6160 5850 84 1800 500 4200 10 1 16584962 1078 -541.67 1.64 12 0.17 -12.00 3968.00 19920 20240627 -67.37 5770 20241209 12.65 9600 -32.29 20250219 6000 8.33 20250409 19920 -67.37 20240627 5770 12.65 20241209 2.57 Y 089890 500 84 억 0 N N 4010 N 00 N