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
090710/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
20250411,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1826,35,2,1.95,5249503693,2905558,99.62,1776,1835,1746,2325,1254,1791,1806.67,2.56,0,116917,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2013,-30.43,1.61,12,2.64,-60.00,1137.00,3420,20240510,-46.61,1073,20241023,70.18,3045,-40.03,20250219,1565,16.68,20250131,3420,-46.61,20240510,1073,70.18,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,96582,N,00,N
20250411,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1826,35,2,1.95,4925144637,2727730,93.52,1776,1835,1746,2325,1254,1791,1805.58,2.56,0,107982,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2013,-30.43,1.61,12,2.47,-60.00,1137.00,3420,20240510,-46.61,1073,20241023,70.18,3045,-40.03,20250219,1565,16.68,20250131,3420,-46.61,20240510,1073,70.18,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250411,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1821,30,2,1.68,4388981065,2433384,83.43,1776,1835,1746,2325,1254,1791,1803.65,2.56,0,108901,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2007,-30.35,1.60,12,2.21,-60.00,1137.00,3420,20240510,-46.75,1073,20241023,69.71,3045,-40.20,20250219,1565,16.36,20250131,3420,-46.75,20240510,1073,69.71,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250411,130658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1824,33,2,1.84,3892255146,2159948,74.06,1776,1835,1746,2325,1254,1791,1802.01,2.56,0,64119,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2011,-30.40,1.60,12,1.96,-60.00,1137.00,3420,20240510,-46.67,1073,20241023,69.99,3045,-40.10,20250219,1565,16.55,20250131,3420,-46.67,20240510,1073,69.99,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250411,120659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1826,35,2,1.95,3409491989,1895378,64.99,1776,1835,1746,2325,1254,1791,1798.85,2.56,0,7524,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2013,-30.43,1.61,12,1.72,-60.00,1137.00,3420,20240510,-46.61,1073,20241023,70.18,3045,-40.03,20250219,1565,16.68,20250131,3420,-46.61,20240510,1073,70.18,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250411,110658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1816,25,2,1.40,2723995655,1519688,52.10,1776,1825,1746,2325,1254,1791,1792.47,2.56,0,-37488,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2002,-30.27,1.60,12,1.38,-60.00,1137.00,3420,20240510,-46.90,1073,20241023,69.25,3045,-40.36,20250219,1565,16.04,20250131,3420,-46.90,20240510,1073,69.25,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250411,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1800,9,2,0.50,1766763665,990898,33.97,1776,1806,1746,2325,1254,1791,1782.99,2.56,0,-39477,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,1984,-30.00,1.58,12,0.90,-60.00,1137.00,3420,20240510,-47.37,1073,20241023,67.75,3045,-40.89,20250219,1565,15.02,20250131,3420,-47.37,20240510,1073,67.75,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250411,090702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1787,-4,5,-0.22,413284852,233787,8.02,1776,1787,1746,2325,1254,1791,1767.78,2.56,0,98381,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,1970,-29.78,1.57,12,0.21,-60.00,1137.00,3420,20240510,-47.75,1073,20241023,66.54,3045,-41.31,20250219,1565,14.19,20250131,3420,-47.75,20240510,1073,66.54,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250410,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1791,116,2,6.93,5093399227,2872872,128.57,1791,1799,1742,2175,1173,1675,1772.95,2.05,0,327921,1741,1708,1679,1646,1617,1693,1631,551,500,500,1170,1,1,110237793,1974,-29.85,1.58,12,2.61,-60.00,1137.00,3420,20240510,-47.63,1073,20241023,66.92,3045,-41.18,20250219,1565,14.44,20250131,3420,-47.63,20240510,1073,66.92,20241023,0.64,Y,090710,500,551 억,,2262329,N,N,65968,N,00,N
20250410,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1790,115,2,6.87,4919638953,2775888,124.23,1791,1799,1742,2175,1173,1675,1772.31,2.05,0,344867,1741,1708,1679,1646,1617,1693,1631,551,500,500,1170,1,1,110237793,1973,-29.83,1.57,12,2.52,-60.00,1137.00,3420,20240510,-47.66,1073,20241023,66.82,3045,-41.22,20250219,1565,14.38,20250131,3420,-47.66,20240510,1073,66.82,20241023,0.64,Y,090710,500,551 억,,2262329,N,N,30132,N,00,N
20250410,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1785,110,2,6.57,4325101418,2444169,109.39,1791,1794,1742,2175,1173,1675,1769.60,2.05,0,294419,1741,1708,1679,1646,1617,1693,1631,551,500,500,1170,1,1,110237793,1968,-29.75,1.57,12,2.22,-60.00,1137.00,3420,20240510,-47.81,1073,20241023,66.36,3045,-41.38,20250219,1565,14.06,20250131,3420,-47.81,20240510,1073,66.36,20241023,0.64,Y,090710,500,551 억,,2262329,N,N,30132,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 160652 57 100.00 KOSDAQ 기계·장비 N N N N N 1826 35 2 1.95 5249503693 2905558 99.62 1776 1835 1746 2325 1254 1791 1806.67 2.56 0 116917 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2013 -30.43 1.61 12 2.64 -60.00 1137.00 3420 20240510 -46.61 1073 20241023 70.18 3045 -40.03 20250219 1565 16.68 20250131 3420 -46.61 20240510 1073 70.18 20241023 0.62 Y 090710 500 551 억 2819205 N N 96582 N 00 N
3 20250411 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 1826 35 2 1.95 4925144637 2727730 93.52 1776 1835 1746 2325 1254 1791 1805.58 2.56 0 107982 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2013 -30.43 1.61 12 2.47 -60.00 1137.00 3420 20240510 -46.61 1073 20241023 70.18 3045 -40.03 20250219 1565 16.68 20250131 3420 -46.61 20240510 1073 70.18 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
4 20250411 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 1821 30 2 1.68 4388981065 2433384 83.43 1776 1835 1746 2325 1254 1791 1803.65 2.56 0 108901 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2007 -30.35 1.60 12 2.21 -60.00 1137.00 3420 20240510 -46.75 1073 20241023 69.71 3045 -40.20 20250219 1565 16.36 20250131 3420 -46.75 20240510 1073 69.71 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
5 20250411 130658 57 100.00 KOSDAQ 기계·장비 N N N N N 1824 33 2 1.84 3892255146 2159948 74.06 1776 1835 1746 2325 1254 1791 1802.01 2.56 0 64119 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2011 -30.40 1.60 12 1.96 -60.00 1137.00 3420 20240510 -46.67 1073 20241023 69.99 3045 -40.10 20250219 1565 16.55 20250131 3420 -46.67 20240510 1073 69.99 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
6 20250411 120659 57 100.00 KOSDAQ 기계·장비 N N N N N 1826 35 2 1.95 3409491989 1895378 64.99 1776 1835 1746 2325 1254 1791 1798.85 2.56 0 7524 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2013 -30.43 1.61 12 1.72 -60.00 1137.00 3420 20240510 -46.61 1073 20241023 70.18 3045 -40.03 20250219 1565 16.68 20250131 3420 -46.61 20240510 1073 70.18 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
7 20250411 110658 57 100.00 KOSDAQ 기계·장비 N N N N N 1816 25 2 1.40 2723995655 1519688 52.10 1776 1825 1746 2325 1254 1791 1792.47 2.56 0 -37488 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2002 -30.27 1.60 12 1.38 -60.00 1137.00 3420 20240510 -46.90 1073 20241023 69.25 3045 -40.36 20250219 1565 16.04 20250131 3420 -46.90 20240510 1073 69.25 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
8 20250411 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 1800 9 2 0.50 1766763665 990898 33.97 1776 1806 1746 2325 1254 1791 1782.99 2.56 0 -39477 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 1984 -30.00 1.58 12 0.90 -60.00 1137.00 3420 20240510 -47.37 1073 20241023 67.75 3045 -40.89 20250219 1565 15.02 20250131 3420 -47.37 20240510 1073 67.75 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
9 20250411 090702 57 100.00 KOSDAQ 기계·장비 N N N N N 1787 -4 5 -0.22 413284852 233787 8.02 1776 1787 1746 2325 1254 1791 1767.78 2.56 0 98381 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 1970 -29.78 1.57 12 0.21 -60.00 1137.00 3420 20240510 -47.75 1073 20241023 66.54 3045 -41.31 20250219 1565 14.19 20250131 3420 -47.75 20240510 1073 66.54 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
10 20250410 160654 57 100.00 KOSDAQ 기계·장비 N N N N N 1791 116 2 6.93 5093399227 2872872 128.57 1791 1799 1742 2175 1173 1675 1772.95 2.05 0 327921 1741 1708 1679 1646 1617 1693 1631 551 500 500 1170 1 1 110237793 1974 -29.85 1.58 12 2.61 -60.00 1137.00 3420 20240510 -47.63 1073 20241023 66.92 3045 -41.18 20250219 1565 14.44 20250131 3420 -47.63 20240510 1073 66.92 20241023 0.64 Y 090710 500 551 억 2262329 N N 65968 N 00 N
11 20250410 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 1790 115 2 6.87 4919638953 2775888 124.23 1791 1799 1742 2175 1173 1675 1772.31 2.05 0 344867 1741 1708 1679 1646 1617 1693 1631 551 500 500 1170 1 1 110237793 1973 -29.83 1.57 12 2.52 -60.00 1137.00 3420 20240510 -47.66 1073 20241023 66.82 3045 -41.22 20250219 1565 14.38 20250131 3420 -47.66 20240510 1073 66.82 20241023 0.64 Y 090710 500 551 억 2262329 N N 30132 N 00 N
12 20250410 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 1785 110 2 6.57 4325101418 2444169 109.39 1791 1794 1742 2175 1173 1675 1769.60 2.05 0 294419 1741 1708 1679 1646 1617 1693 1631 551 500 500 1170 1 1 110237793 1968 -29.75 1.57 12 2.22 -60.00 1137.00 3420 20240510 -47.81 1073 20241023 66.36 3045 -41.38 20250219 1565 14.06 20250131 3420 -47.81 20240510 1073 66.36 20241023 0.64 Y 090710 500 551 억 2262329 N N 30132 N 00 N