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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036890/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
20250414,160424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8550,30,2,0.35,661702405,77550,88.18,8550,8630,8440,11070,5970,8520,8532.59,7.06,0,-26004,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1922,9.17,0.69,12,0.34,932.00,12365.00,10800,20250306,-20.83,7400,20240805,15.54,10800,-20.83,20250306,7780,9.90,20250409,10800,-20.83,20250306,7400,15.54,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,774,N,00,N
20250414,150427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8500,-20,5,-0.23,596431045,69867,79.44,8550,8630,8440,11070,5970,8520,8536.66,7.06,0,-21482,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1911,9.12,0.69,12,0.31,932.00,12365.00,10800,20250306,-21.30,7400,20240805,14.86,10800,-21.30,20250306,7780,9.25,20250409,10800,-21.30,20250306,7400,14.86,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,593,N,00,N
20250414,140426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8515,-5,5,-0.06,507736790,59442,67.59,8550,8630,8440,11070,5970,8520,8541.72,7.06,0,-17187,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1914,9.14,0.69,12,0.26,932.00,12365.00,10800,20250306,-21.16,7400,20240805,15.07,10800,-21.16,20250306,7780,9.45,20250409,10800,-21.16,20250306,7400,15.07,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,593,N,00,N
20250414,130427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8560,40,2,0.47,328794590,38457,43.73,8550,8630,8440,11070,5970,8520,8549.67,7.06,0,-5833,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1924,9.18,0.69,12,0.17,932.00,12365.00,10800,20250306,-20.74,7400,20240805,15.68,10800,-20.74,20250306,7780,10.03,20250409,10800,-20.74,20250306,7400,15.68,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,593,N,00,N
20250414,120428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8570,50,2,0.59,228615800,26761,30.43,8550,8630,8440,11070,5970,8520,8542.87,7.06,0,1385,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1927,9.20,0.69,12,0.12,932.00,12365.00,10800,20250306,-20.65,7400,20240805,15.81,10800,-20.65,20250306,7780,10.15,20250409,10800,-20.65,20250306,7400,15.81,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,593,N,00,N
20250414,110425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8560,40,2,0.47,188317450,22063,25.09,8550,8590,8440,11070,5970,8520,8535.44,7.06,0,-547,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1924,9.18,0.69,12,0.10,932.00,12365.00,10800,20250306,-20.74,7400,20240805,15.68,10800,-20.74,20250306,7780,10.03,20250409,10800,-20.74,20250306,7400,15.68,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,593,N,00,N
20250414,100427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8570,50,2,0.59,127220620,14929,16.98,8550,8580,8440,11070,5970,8520,8521.71,7.06,0,1217,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1927,9.20,0.69,12,0.07,932.00,12365.00,10800,20250306,-20.65,7400,20240805,15.81,10800,-20.65,20250306,7780,10.15,20250409,10800,-20.65,20250306,7400,15.81,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,593,N,00,N
20250414,090427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8440,-80,5,-0.94,24203130,2846,3.24,8550,8550,8440,11070,5970,8520,8504.26,7.06,0,-2295,8800,8660,8380,8240,7960,8730,8310,112,2550,500,6130,10,1,22482268,1898,9.06,0.68,12,0.01,932.00,12365.00,10800,20250306,-21.85,7400,20240805,14.05,10800,-21.85,20250306,7780,8.48,20250409,10800,-21.85,20250306,7400,14.05,20240805,2.53,Y,036890,500,112 억,,1586877,N,N,593,N,00,N
20250411,160423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8520,270,2,3.27,738338185,87910,76.68,8150,8520,8100,10720,5780,8250,8398.79,7.11,0,-7740,8376,8312,8196,8132,8016,8345,8165,112,2470,500,5940,10,1,22482268,1915,9.14,0.69,12,0.39,932.00,12365.00,10800,20250306,-21.11,7400,20240805,15.14,10800,-21.11,20250306,7780,9.51,20250409,10800,-21.11,20250306,7400,15.14,20240805,2.51,Y,036890,500,112 억,,1597849,N,N,593,N,00,N
20250411,150426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8470,220,2,2.67,670799875,79967,69.75,8150,8510,8100,10720,5780,8250,8388.46,7.11,0,-5374,8376,8312,8196,8132,8016,8345,8165,112,2470,500,5940,10,1,22482268,1904,9.09,0.68,12,0.36,932.00,12365.00,10800,20250306,-21.57,7400,20240805,14.46,10800,-21.57,20250306,7780,8.87,20250409,10800,-21.57,20250306,7400,14.46,20240805,2.51,Y,036890,500,112 억,,1597849,N,N,571,N,00,N
20250411,140425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8460,210,2,2.55,625644585,74645,65.11,8150,8510,8100,10720,5780,8250,8381.60,7.11,0,-3760,8376,8312,8196,8132,8016,8345,8165,112,2470,500,5940,10,1,22482268,1902,9.08,0.68,12,0.33,932.00,12365.00,10800,20250306,-21.67,7400,20240805,14.32,10800,-21.67,20250306,7780,8.74,20250409,10800,-21.67,20250306,7400,14.32,20240805,2.51,Y,036890,500,112 억,,1597849,N,N,571,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 20250414 160424 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8550 30 2 0.35 661702405 77550 88.18 8550 8630 8440 11070 5970 8520 8532.59 7.06 0 -26004 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1922 9.17 0.69 12 0.34 932.00 12365.00 10800 20250306 -20.83 7400 20240805 15.54 10800 -20.83 20250306 7780 9.90 20250409 10800 -20.83 20250306 7400 15.54 20240805 2.53 Y 036890 500 112 억 1586877 N N 774 N 00 N
3 20250414 150427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8500 -20 5 -0.23 596431045 69867 79.44 8550 8630 8440 11070 5970 8520 8536.66 7.06 0 -21482 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1911 9.12 0.69 12 0.31 932.00 12365.00 10800 20250306 -21.30 7400 20240805 14.86 10800 -21.30 20250306 7780 9.25 20250409 10800 -21.30 20250306 7400 14.86 20240805 2.53 Y 036890 500 112 억 1586877 N N 593 N 00 N
4 20250414 140426 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8515 -5 5 -0.06 507736790 59442 67.59 8550 8630 8440 11070 5970 8520 8541.72 7.06 0 -17187 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1914 9.14 0.69 12 0.26 932.00 12365.00 10800 20250306 -21.16 7400 20240805 15.07 10800 -21.16 20250306 7780 9.45 20250409 10800 -21.16 20250306 7400 15.07 20240805 2.53 Y 036890 500 112 억 1586877 N N 593 N 00 N
5 20250414 130427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8560 40 2 0.47 328794590 38457 43.73 8550 8630 8440 11070 5970 8520 8549.67 7.06 0 -5833 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1924 9.18 0.69 12 0.17 932.00 12365.00 10800 20250306 -20.74 7400 20240805 15.68 10800 -20.74 20250306 7780 10.03 20250409 10800 -20.74 20250306 7400 15.68 20240805 2.53 Y 036890 500 112 억 1586877 N N 593 N 00 N
6 20250414 120428 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8570 50 2 0.59 228615800 26761 30.43 8550 8630 8440 11070 5970 8520 8542.87 7.06 0 1385 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1927 9.20 0.69 12 0.12 932.00 12365.00 10800 20250306 -20.65 7400 20240805 15.81 10800 -20.65 20250306 7780 10.15 20250409 10800 -20.65 20250306 7400 15.81 20240805 2.53 Y 036890 500 112 억 1586877 N N 593 N 00 N
7 20250414 110425 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8560 40 2 0.47 188317450 22063 25.09 8550 8590 8440 11070 5970 8520 8535.44 7.06 0 -547 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1924 9.18 0.69 12 0.10 932.00 12365.00 10800 20250306 -20.74 7400 20240805 15.68 10800 -20.74 20250306 7780 10.03 20250409 10800 -20.74 20250306 7400 15.68 20240805 2.53 Y 036890 500 112 억 1586877 N N 593 N 00 N
8 20250414 100427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8570 50 2 0.59 127220620 14929 16.98 8550 8580 8440 11070 5970 8520 8521.71 7.06 0 1217 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1927 9.20 0.69 12 0.07 932.00 12365.00 10800 20250306 -20.65 7400 20240805 15.81 10800 -20.65 20250306 7780 10.15 20250409 10800 -20.65 20250306 7400 15.81 20240805 2.53 Y 036890 500 112 억 1586877 N N 593 N 00 N
9 20250414 090427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8440 -80 5 -0.94 24203130 2846 3.24 8550 8550 8440 11070 5970 8520 8504.26 7.06 0 -2295 8800 8660 8380 8240 7960 8730 8310 112 2550 500 6130 10 1 22482268 1898 9.06 0.68 12 0.01 932.00 12365.00 10800 20250306 -21.85 7400 20240805 14.05 10800 -21.85 20250306 7780 8.48 20250409 10800 -21.85 20250306 7400 14.05 20240805 2.53 Y 036890 500 112 억 1586877 N N 593 N 00 N
10 20250411 160423 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8520 270 2 3.27 738338185 87910 76.68 8150 8520 8100 10720 5780 8250 8398.79 7.11 0 -7740 8376 8312 8196 8132 8016 8345 8165 112 2470 500 5940 10 1 22482268 1915 9.14 0.69 12 0.39 932.00 12365.00 10800 20250306 -21.11 7400 20240805 15.14 10800 -21.11 20250306 7780 9.51 20250409 10800 -21.11 20250306 7400 15.14 20240805 2.51 Y 036890 500 112 억 1597849 N N 593 N 00 N
11 20250411 150426 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8470 220 2 2.67 670799875 79967 69.75 8150 8510 8100 10720 5780 8250 8388.46 7.11 0 -5374 8376 8312 8196 8132 8016 8345 8165 112 2470 500 5940 10 1 22482268 1904 9.09 0.68 12 0.36 932.00 12365.00 10800 20250306 -21.57 7400 20240805 14.46 10800 -21.57 20250306 7780 8.87 20250409 10800 -21.57 20250306 7400 14.46 20240805 2.51 Y 036890 500 112 억 1597849 N N 571 N 00 N
12 20250411 140425 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8460 210 2 2.55 625644585 74645 65.11 8150 8510 8100 10720 5780 8250 8381.60 7.11 0 -3760 8376 8312 8196 8132 8016 8345 8165 112 2470 500 5940 10 1 22482268 1902 9.08 0.68 12 0.33 932.00 12365.00 10800 20250306 -21.67 7400 20240805 14.32 10800 -21.67 20250306 7780 8.74 20250409 10800 -21.67 20250306 7400 14.32 20240805 2.51 Y 036890 500 112 억 1597849 N N 571 N 00 N