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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,300,2,3.34,419833110,45469,62.17,9000,9350,8970,11680,6300,8990,9233.39,8.00,0,11745,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1963,-7.42,1.60,12,0.22,-1252.00,5793.00,19500,20240523,-52.36,7470,20241209,24.36,15130,-38.60,20250122,8570,8.40,20250409,19500,-52.36,20240523,7470,24.36,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,903,N,00,N
20250417,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,300,2,3.34,407932620,44188,60.42,9000,9350,8970,11680,6300,8990,9231.75,8.00,0,11332,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1963,-7.42,1.60,12,0.21,-1252.00,5793.00,19500,20240523,-52.36,7470,20241209,24.36,15130,-38.60,20250122,8570,8.40,20250409,19500,-52.36,20240523,7470,24.36,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250417,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,220,2,2.45,343657300,37226,50.90,9000,9350,8970,11680,6300,8990,9231.65,8.00,0,9539,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1946,-7.36,1.59,12,0.18,-1252.00,5793.00,19500,20240523,-52.77,7470,20241209,23.29,15130,-39.13,20250122,8570,7.47,20250409,19500,-52.77,20240523,7470,23.29,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250417,130655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,250,2,2.78,295917420,32048,43.82,9000,9350,8970,11680,6300,8990,9233.57,8.00,0,8318,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1953,-7.38,1.60,12,0.15,-1252.00,5793.00,19500,20240523,-52.62,7470,20241209,23.69,15130,-38.93,20250122,8570,7.82,20250409,19500,-52.62,20240523,7470,23.69,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250417,120653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,320,2,3.56,248115370,26899,36.78,9000,9350,8970,11680,6300,8990,9223.96,8.00,0,4526,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1968,-7.44,1.61,12,0.13,-1252.00,5793.00,19500,20240523,-52.26,7470,20241209,24.63,15130,-38.47,20250122,8570,8.63,20250409,19500,-52.26,20240523,7470,24.63,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250417,110652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,250,2,2.78,188626870,20495,28.02,9000,9340,8970,11680,6300,8990,9203.56,8.00,0,382,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1953,-7.38,1.60,12,0.10,-1252.00,5793.00,19500,20240523,-52.62,7470,20241209,23.69,15130,-38.93,20250122,8570,7.82,20250409,19500,-52.62,20240523,7470,23.69,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250417,100652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,320,2,3.56,125993620,13712,18.75,9000,9340,8970,11680,6300,8990,9188.57,8.00,0,-463,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1968,-7.44,1.61,12,0.06,-1252.00,5793.00,19500,20240523,-52.26,7470,20241209,24.63,15130,-38.47,20250122,8570,8.63,20250409,19500,-52.26,20240523,7470,24.63,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250417,090655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,90,2,1.00,12807730,1419,1.94,9000,9100,8970,11680,6300,8990,9025.88,8.00,0,695,9670,9330,9160,8820,8650,9245,8735,106,2690,500,6470,10,1,21134126,1919,-7.25,1.57,12,0.01,-1252.00,5793.00,19500,20240523,-53.44,7470,20241209,21.55,15130,-39.99,20250122,8570,5.95,20250409,19500,-53.44,20240523,7470,21.55,20241209,2.11,Y,086390,500,105 억,,1689893,N,N,2350,N,00,N
20250416,160645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-460,5,-4.87,669582530,73137,109.74,9500,9500,8990,12280,6620,9450,9155.20,8.07,0,-15029,9763,9606,9363,9206,8963,9685,9285,106,2830,500,6800,10,1,21134126,1900,-7.18,1.55,12,0.35,-1252.00,5793.00,19500,20240523,-53.90,7470,20241209,20.35,15130,-40.58,20250122,8570,4.90,20250409,19500,-53.90,20240523,7470,20.35,20241209,2.08,Y,086390,500,105 억,,1705225,N,N,2350,N,00,N
20250416,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9060,-390,5,-4.13,617271700,67329,101.02,9500,9500,9020,12280,6620,9450,9167.99,8.07,0,-12471,9763,9606,9363,9206,8963,9685,9285,106,2830,500,6800,10,1,21134126,1915,-7.24,1.56,12,0.32,-1252.00,5793.00,19500,20240523,-53.54,7470,20241209,21.29,15130,-40.12,20250122,8570,5.72,20250409,19500,-53.54,20240523,7470,21.29,20241209,2.08,Y,086390,500,105 억,,1705225,N,N,1696,N,00,N
20250416,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,-360,5,-3.81,497243860,54108,81.18,9500,9500,9080,12280,6620,9450,9189.84,8.07,0,-8488,9763,9606,9363,9206,8963,9685,9285,106,2830,500,6800,10,1,21134126,1921,-7.26,1.57,12,0.26,-1252.00,5793.00,19500,20240523,-53.38,7470,20241209,21.69,15130,-39.92,20250122,8570,6.07,20250409,19500,-53.38,20240523,7470,21.69,20241209,2.08,Y,086390,500,105 억,,1705225,N,N,1696,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 20250417 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 300 2 3.34 419833110 45469 62.17 9000 9350 8970 11680 6300 8990 9233.39 8.00 0 11745 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1963 -7.42 1.60 12 0.22 -1252.00 5793.00 19500 20240523 -52.36 7470 20241209 24.36 15130 -38.60 20250122 8570 8.40 20250409 19500 -52.36 20240523 7470 24.36 20241209 2.11 Y 086390 500 105 억 1689893 N N 903 N 00 N
3 20250417 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 300 2 3.34 407932620 44188 60.42 9000 9350 8970 11680 6300 8990 9231.75 8.00 0 11332 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1963 -7.42 1.60 12 0.21 -1252.00 5793.00 19500 20240523 -52.36 7470 20241209 24.36 15130 -38.60 20250122 8570 8.40 20250409 19500 -52.36 20240523 7470 24.36 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
4 20250417 140657 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 220 2 2.45 343657300 37226 50.90 9000 9350 8970 11680 6300 8990 9231.65 8.00 0 9539 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1946 -7.36 1.59 12 0.18 -1252.00 5793.00 19500 20240523 -52.77 7470 20241209 23.29 15130 -39.13 20250122 8570 7.47 20250409 19500 -52.77 20240523 7470 23.29 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
5 20250417 130655 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 250 2 2.78 295917420 32048 43.82 9000 9350 8970 11680 6300 8990 9233.57 8.00 0 8318 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1953 -7.38 1.60 12 0.15 -1252.00 5793.00 19500 20240523 -52.62 7470 20241209 23.69 15130 -38.93 20250122 8570 7.82 20250409 19500 -52.62 20240523 7470 23.69 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
6 20250417 120653 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 320 2 3.56 248115370 26899 36.78 9000 9350 8970 11680 6300 8990 9223.96 8.00 0 4526 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1968 -7.44 1.61 12 0.13 -1252.00 5793.00 19500 20240523 -52.26 7470 20241209 24.63 15130 -38.47 20250122 8570 8.63 20250409 19500 -52.26 20240523 7470 24.63 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
7 20250417 110652 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 250 2 2.78 188626870 20495 28.02 9000 9340 8970 11680 6300 8990 9203.56 8.00 0 382 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1953 -7.38 1.60 12 0.10 -1252.00 5793.00 19500 20240523 -52.62 7470 20241209 23.69 15130 -38.93 20250122 8570 7.82 20250409 19500 -52.62 20240523 7470 23.69 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
8 20250417 100652 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 320 2 3.56 125993620 13712 18.75 9000 9340 8970 11680 6300 8990 9188.57 8.00 0 -463 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1968 -7.44 1.61 12 0.06 -1252.00 5793.00 19500 20240523 -52.26 7470 20241209 24.63 15130 -38.47 20250122 8570 8.63 20250409 19500 -52.26 20240523 7470 24.63 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
9 20250417 090655 57 100.00 KOSDAQ 기계·장비 N N N N N 9080 90 2 1.00 12807730 1419 1.94 9000 9100 8970 11680 6300 8990 9025.88 8.00 0 695 9670 9330 9160 8820 8650 9245 8735 106 2690 500 6470 10 1 21134126 1919 -7.25 1.57 12 0.01 -1252.00 5793.00 19500 20240523 -53.44 7470 20241209 21.55 15130 -39.99 20250122 8570 5.95 20250409 19500 -53.44 20240523 7470 21.55 20241209 2.11 Y 086390 500 105 억 1689893 N N 2350 N 00 N
10 20250416 160645 57 100.00 KOSDAQ 기계·장비 N N N N N 8990 -460 5 -4.87 669582530 73137 109.74 9500 9500 8990 12280 6620 9450 9155.20 8.07 0 -15029 9763 9606 9363 9206 8963 9685 9285 106 2830 500 6800 10 1 21134126 1900 -7.18 1.55 12 0.35 -1252.00 5793.00 19500 20240523 -53.90 7470 20241209 20.35 15130 -40.58 20250122 8570 4.90 20250409 19500 -53.90 20240523 7470 20.35 20241209 2.08 Y 086390 500 105 억 1705225 N N 2350 N 00 N
11 20250416 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 9060 -390 5 -4.13 617271700 67329 101.02 9500 9500 9020 12280 6620 9450 9167.99 8.07 0 -12471 9763 9606 9363 9206 8963 9685 9285 106 2830 500 6800 10 1 21134126 1915 -7.24 1.56 12 0.32 -1252.00 5793.00 19500 20240523 -53.54 7470 20241209 21.29 15130 -40.12 20250122 8570 5.72 20250409 19500 -53.54 20240523 7470 21.29 20241209 2.08 Y 086390 500 105 억 1705225 N N 1696 N 00 N
12 20250416 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 -360 5 -3.81 497243860 54108 81.18 9500 9500 9080 12280 6620 9450 9189.84 8.07 0 -8488 9763 9606 9363 9206 8963 9685 9285 106 2830 500 6800 10 1 21134126 1921 -7.26 1.57 12 0.26 -1252.00 5793.00 19500 20240523 -53.38 7470 20241209 21.69 15130 -39.92 20250122 8570 6.07 20250409 19500 -53.38 20240523 7470 21.69 20241209 2.08 Y 086390 500 105 억 1705225 N N 1696 N 00 N