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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-30,5,-0.75,157610774,40028,75.77,3945,3995,3910,5170,2790,3980,3937.50,5.29,0,8180,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,407,9.75,0.56,12,0.39,405.00,7035.00,11360,20240412,-65.23,3025,20241209,30.58,6650,-40.60,20250110,3440,14.83,20250409,10970,-63.99,20240530,3025,30.58,20241209,4.39,Y,089790,500,51 억,,546122,N,N,630,N,00,N
20250422,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-20,5,-0.50,152304184,38685,73.23,3945,3995,3910,5170,2790,3980,3937.02,5.29,0,8188,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,408,9.78,0.56,12,0.38,405.00,7035.00,11360,20240412,-65.14,3025,20241209,30.91,6650,-40.45,20250110,3440,15.12,20250409,10970,-63.90,20240530,3025,30.91,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N
20250422,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-40,5,-1.01,128328079,32571,61.66,3945,3995,3910,5170,2790,3980,3939.94,5.29,0,5360,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,406,9.73,0.56,12,0.32,405.00,7035.00,11360,20240412,-65.32,3025,20241209,30.25,6650,-40.75,20250110,3440,14.53,20250409,10970,-64.08,20240530,3025,30.25,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N
20250422,130705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-50,5,-1.26,102615134,26017,49.25,3945,3995,3920,5170,2790,3980,3944.14,5.29,0,4569,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,405,9.70,0.56,12,0.25,405.00,7035.00,11360,20240412,-65.40,3025,20241209,29.92,6650,-40.90,20250110,3440,14.24,20250409,10970,-64.18,20240530,3025,29.92,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N
20250422,120707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,-45,5,-1.13,57646449,14588,27.61,3945,3995,3930,5170,2790,3980,3951.62,5.29,0,3632,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,406,9.72,0.56,12,0.14,405.00,7035.00,11360,20240412,-65.36,3025,20241209,30.08,6650,-40.83,20250110,3440,14.39,20250409,10970,-64.13,20240530,3025,30.08,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N
20250422,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,-35,5,-0.88,41366014,10459,19.80,3945,3995,3930,5170,2790,3980,3955.04,5.29,0,2124,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,407,9.74,0.56,12,0.10,405.00,7035.00,11360,20240412,-65.27,3025,20241209,30.41,6650,-40.68,20250110,3440,14.68,20250409,10970,-64.04,20240530,3025,30.41,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N
20250422,100706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-25,5,-0.63,16511635,4169,7.89,3945,3995,3935,5170,2790,3980,3960.53,5.29,0,340,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,408,9.77,0.56,12,0.04,405.00,7035.00,11360,20240412,-65.18,3025,20241209,30.74,6650,-40.53,20250110,3440,14.97,20250409,10970,-63.95,20240530,3025,30.74,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N
20250422,090708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,-5,5,-0.13,4211615,1067,2.02,3945,3975,3945,5170,2790,3980,3946.88,5.29,0,363,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,410,9.81,0.57,12,0.01,405.00,7035.00,11360,20240412,-65.01,3025,20241209,31.40,6650,-40.23,20250110,3440,15.55,20250409,10970,-63.76,20240530,3025,31.40,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N
20250421,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-30,5,-0.75,208006197,52096,137.73,4010,4070,3940,5210,2810,4010,3992.75,5.10,0,18233,4076,4042,3991,3957,3906,4017,3932,52,1200,500,2480,5,1,10315513,411,9.83,0.57,12,0.51,405.00,7035.00,11360,20240412,-64.96,3025,20241209,31.57,6650,-40.15,20250110,3440,15.70,20250409,10970,-63.72,20240530,3025,31.57,20241209,4.58,Y,089790,500,51 억,,525924,N,N,910,N,00,N
20250421,150704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3995,-15,5,-0.37,203218057,50895,134.55,4010,4070,3940,5210,2810,4010,3992.89,5.10,0,17826,4076,4042,3991,3957,3906,4017,3932,52,1200,500,2480,5,1,10315513,412,9.86,0.57,12,0.49,405.00,7035.00,11360,20240412,-64.83,3025,20241209,32.07,6650,-39.92,20250110,3440,16.13,20250409,10970,-63.58,20240530,3025,32.07,20241209,4.58,Y,089790,500,51 억,,525924,N,N,542,N,00,N
20250421,140704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-20,5,-0.50,185156272,46366,122.58,4010,4070,3940,5210,2810,4010,3993.36,5.10,0,17306,4076,4042,3991,3957,3906,4017,3932,52,1200,500,2480,5,1,10315513,412,9.85,0.57,12,0.45,405.00,7035.00,11360,20240412,-64.88,3025,20241209,31.90,6650,-40.00,20250110,3440,15.99,20250409,10970,-63.63,20240530,3025,31.90,20241209,4.58,Y,089790,500,51 억,,525924,N,N,542,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 20250422 160655 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 -30 5 -0.75 157610774 40028 75.77 3945 3995 3910 5170 2790 3980 3937.50 5.29 0 8180 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 407 9.75 0.56 12 0.39 405.00 7035.00 11360 20240412 -65.23 3025 20241209 30.58 6650 -40.60 20250110 3440 14.83 20250409 10970 -63.99 20240530 3025 30.58 20241209 4.39 Y 089790 500 51 억 546122 N N 630 N 00 N
3 20250422 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 -20 5 -0.50 152304184 38685 73.23 3945 3995 3910 5170 2790 3980 3937.02 5.29 0 8188 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 408 9.78 0.56 12 0.38 405.00 7035.00 11360 20240412 -65.14 3025 20241209 30.91 6650 -40.45 20250110 3440 15.12 20250409 10970 -63.90 20240530 3025 30.91 20241209 4.39 Y 089790 500 51 억 546122 N N 910 N 00 N
4 20250422 140707 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 -40 5 -1.01 128328079 32571 61.66 3945 3995 3910 5170 2790 3980 3939.94 5.29 0 5360 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 406 9.73 0.56 12 0.32 405.00 7035.00 11360 20240412 -65.32 3025 20241209 30.25 6650 -40.75 20250110 3440 14.53 20250409 10970 -64.08 20240530 3025 30.25 20241209 4.39 Y 089790 500 51 억 546122 N N 910 N 00 N
5 20250422 130705 57 100.00 KOSDAQ 기계·장비 N N N N N 3930 -50 5 -1.26 102615134 26017 49.25 3945 3995 3920 5170 2790 3980 3944.14 5.29 0 4569 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 405 9.70 0.56 12 0.25 405.00 7035.00 11360 20240412 -65.40 3025 20241209 29.92 6650 -40.90 20250110 3440 14.24 20250409 10970 -64.18 20240530 3025 29.92 20241209 4.39 Y 089790 500 51 억 546122 N N 910 N 00 N
6 20250422 120707 57 100.00 KOSDAQ 기계·장비 N N N N N 3935 -45 5 -1.13 57646449 14588 27.61 3945 3995 3930 5170 2790 3980 3951.62 5.29 0 3632 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 406 9.72 0.56 12 0.14 405.00 7035.00 11360 20240412 -65.36 3025 20241209 30.08 6650 -40.83 20250110 3440 14.39 20250409 10970 -64.13 20240530 3025 30.08 20241209 4.39 Y 089790 500 51 억 546122 N N 910 N 00 N
7 20250422 110706 57 100.00 KOSDAQ 기계·장비 N N N N N 3945 -35 5 -0.88 41366014 10459 19.80 3945 3995 3930 5170 2790 3980 3955.04 5.29 0 2124 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 407 9.74 0.56 12 0.10 405.00 7035.00 11360 20240412 -65.27 3025 20241209 30.41 6650 -40.68 20250110 3440 14.68 20250409 10970 -64.04 20240530 3025 30.41 20241209 4.39 Y 089790 500 51 억 546122 N N 910 N 00 N
8 20250422 100706 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -25 5 -0.63 16511635 4169 7.89 3945 3995 3935 5170 2790 3980 3960.53 5.29 0 340 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 408 9.77 0.56 12 0.04 405.00 7035.00 11360 20240412 -65.18 3025 20241209 30.74 6650 -40.53 20250110 3440 14.97 20250409 10970 -63.95 20240530 3025 30.74 20241209 4.39 Y 089790 500 51 억 546122 N N 910 N 00 N
9 20250422 090708 57 100.00 KOSDAQ 기계·장비 N N N N N 3975 -5 5 -0.13 4211615 1067 2.02 3945 3975 3945 5170 2790 3980 3946.88 5.29 0 363 4126 4052 3996 3922 3866 4025 3895 52 1190 500 2460 5 1 10315513 410 9.81 0.57 12 0.01 405.00 7035.00 11360 20240412 -65.01 3025 20241209 31.40 6650 -40.23 20250110 3440 15.55 20250409 10970 -63.76 20240530 3025 31.40 20241209 4.39 Y 089790 500 51 억 546122 N N 910 N 00 N
10 20250421 160652 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 -30 5 -0.75 208006197 52096 137.73 4010 4070 3940 5210 2810 4010 3992.75 5.10 0 18233 4076 4042 3991 3957 3906 4017 3932 52 1200 500 2480 5 1 10315513 411 9.83 0.57 12 0.51 405.00 7035.00 11360 20240412 -64.96 3025 20241209 31.57 6650 -40.15 20250110 3440 15.70 20250409 10970 -63.72 20240530 3025 31.57 20241209 4.58 Y 089790 500 51 억 525924 N N 910 N 00 N
11 20250421 150704 57 100.00 KOSDAQ 기계·장비 N N N N N 3995 -15 5 -0.37 203218057 50895 134.55 4010 4070 3940 5210 2810 4010 3992.89 5.10 0 17826 4076 4042 3991 3957 3906 4017 3932 52 1200 500 2480 5 1 10315513 412 9.86 0.57 12 0.49 405.00 7035.00 11360 20240412 -64.83 3025 20241209 32.07 6650 -39.92 20250110 3440 16.13 20250409 10970 -63.58 20240530 3025 32.07 20241209 4.58 Y 089790 500 51 억 525924 N N 542 N 00 N
12 20250421 140704 57 100.00 KOSDAQ 기계·장비 N N N N N 3990 -20 5 -0.50 185156272 46366 122.58 4010 4070 3940 5210 2810 4010 3993.36 5.10 0 17306 4076 4042 3991 3957 3906 4017 3932 52 1200 500 2480 5 1 10315513 412 9.85 0.57 12 0.45 405.00 7035.00 11360 20240412 -64.88 3025 20241209 31.90 6650 -40.00 20250110 3440 15.99 20250409 10970 -63.63 20240530 3025 31.90 20241209 4.58 Y 089790 500 51 억 525924 N N 542 N 00 N