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
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
20250414,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,140,2,1.55,909716710,99895,100.40,9170,9320,9020,11710,6310,9010,9106.73,7.88,0,39515,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1934,-7.31,1.58,12,0.47,-1252.00,5793.00,19500,20240523,-53.08,7470,20241209,22.49,15130,-39.52,20250122,8570,6.77,20250409,19500,-53.08,20240523,7470,22.49,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,1926,N,00,N
20250414,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,80,2,0.89,890871340,97829,98.32,9170,9320,9020,11710,6310,9010,9106.41,7.88,0,37755,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1921,-7.26,1.57,12,0.46,-1252.00,5793.00,19500,20240523,-53.38,7470,20241209,21.69,15130,-39.92,20250122,8570,6.07,20250409,19500,-53.38,20240523,7470,21.69,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,2016,N,00,N
20250414,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,100,2,1.11,705151830,77448,77.84,9170,9320,9020,11710,6310,9010,9104.84,7.88,0,24007,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1925,-7.28,1.57,12,0.37,-1252.00,5793.00,19500,20240523,-53.28,7470,20241209,21.95,15130,-39.79,20250122,8570,6.30,20250409,19500,-53.28,20240523,7470,21.95,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,2016,N,00,N
20250414,130646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,80,2,0.89,550807670,60423,60.73,9170,9320,9020,11710,6310,9010,9115.86,7.88,0,12764,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1921,-7.26,1.57,12,0.29,-1252.00,5793.00,19500,20240523,-53.38,7470,20241209,21.69,15130,-39.92,20250122,8570,6.07,20250409,19500,-53.38,20240523,7470,21.69,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,2016,N,00,N
20250414,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,100,2,1.11,404089010,44278,44.50,9170,9320,9050,11710,6310,9010,9126.18,7.88,0,3622,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1925,-7.28,1.57,12,0.21,-1252.00,5793.00,19500,20240523,-53.28,7470,20241209,21.95,15130,-39.79,20250122,8570,6.30,20250409,19500,-53.28,20240523,7470,21.95,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,2016,N,00,N
20250414,110644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,60,2,0.67,287583730,31479,31.64,9170,9320,9050,11710,6310,9010,9135.73,7.88,0,-1893,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1917,-7.24,1.57,12,0.15,-1252.00,5793.00,19500,20240523,-53.49,7470,20241209,21.42,15130,-40.05,20250122,8570,5.83,20250409,19500,-53.49,20240523,7470,21.42,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,2016,N,00,N
20250414,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,60,2,0.67,155768110,16973,17.06,9170,9320,9060,11710,6310,9010,9177.41,7.88,0,-4655,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1917,-7.24,1.57,12,0.08,-1252.00,5793.00,19500,20240523,-53.49,7470,20241209,21.42,15130,-40.05,20250122,8570,5.83,20250409,19500,-53.49,20240523,7470,21.42,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,2016,N,00,N
20250414,090647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,240,2,2.66,8685330,944,0.95,9170,9270,9170,11710,6310,9010,9200.56,7.88,0,-245,9410,9210,8930,8730,8450,9310,8830,106,2700,500,6480,10,1,21134126,1955,-7.39,1.60,12,0.00,-1252.00,5793.00,19500,20240523,-52.56,7470,20241209,23.83,15130,-38.86,20250122,8570,7.93,20250409,19500,-52.56,20240523,7470,23.83,20241209,2.10,Y,086390,500,105 억,,1665341,N,N,2016,N,00,N
20250411,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-130,5,-1.42,880768645,99496,72.78,8870,9130,8650,11880,6400,9140,8852.30,7.73,0,30103,9573,9356,9203,8986,8833,9280,8910,106,2740,500,6580,10,1,21134126,1904,-7.20,1.56,12,0.47,-1252.00,5793.00,19500,20240523,-53.79,7470,20241209,20.62,15130,-40.45,20250122,8570,5.13,20250409,19500,-53.79,20240523,7470,20.62,20241209,2.12,Y,086390,500,105 억,,1632723,N,N,2016,N,00,N
20250411,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,-140,5,-1.53,852741105,96380,70.50,8870,9130,8650,11880,6400,9140,8847.70,7.73,0,29559,9573,9356,9203,8986,8833,9280,8910,106,2740,500,6580,10,1,21134126,1902,-7.19,1.55,12,0.46,-1252.00,5793.00,19500,20240523,-53.85,7470,20241209,20.48,15130,-40.52,20250122,8570,5.02,20250409,19500,-53.85,20240523,7470,20.48,20241209,2.12,Y,086390,500,105 억,,1632723,N,N,982,N,00,N
20250411,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8920,-220,5,-2.41,742003085,83988,61.44,8870,9130,8650,11880,6400,9140,8834.63,7.73,0,23783,9573,9356,9203,8986,8833,9280,8910,106,2740,500,6580,10,1,21134126,1885,-7.12,1.54,12,0.40,-1252.00,5793.00,19500,20240523,-54.26,7470,20241209,19.41,15130,-41.04,20250122,8570,4.08,20250409,19500,-54.26,20240523,7470,19.41,20241209,2.12,Y,086390,500,105 억,,1632723,N,N,982,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 160643 57 100.00 KOSDAQ 기계·장비 N N N N N 9150 140 2 1.55 909716710 99895 100.40 9170 9320 9020 11710 6310 9010 9106.73 7.88 0 39515 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1934 -7.31 1.58 12 0.47 -1252.00 5793.00 19500 20240523 -53.08 7470 20241209 22.49 15130 -39.52 20250122 8570 6.77 20250409 19500 -53.08 20240523 7470 22.49 20241209 2.10 Y 086390 500 105 억 1665341 N N 1926 N 00 N
3 20250414 150648 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 80 2 0.89 890871340 97829 98.32 9170 9320 9020 11710 6310 9010 9106.41 7.88 0 37755 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1921 -7.26 1.57 12 0.46 -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 2.10 Y 086390 500 105 억 1665341 N N 2016 N 00 N
4 20250414 140646 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 100 2 1.11 705151830 77448 77.84 9170 9320 9020 11710 6310 9010 9104.84 7.88 0 24007 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1925 -7.28 1.57 12 0.37 -1252.00 5793.00 19500 20240523 -53.28 7470 20241209 21.95 15130 -39.79 20250122 8570 6.30 20250409 19500 -53.28 20240523 7470 21.95 20241209 2.10 Y 086390 500 105 억 1665341 N N 2016 N 00 N
5 20250414 130646 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 80 2 0.89 550807670 60423 60.73 9170 9320 9020 11710 6310 9010 9115.86 7.88 0 12764 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1921 -7.26 1.57 12 0.29 -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 2.10 Y 086390 500 105 억 1665341 N N 2016 N 00 N
6 20250414 120648 57 100.00 KOSDAQ 기계·장비 N N N N N 9110 100 2 1.11 404089010 44278 44.50 9170 9320 9050 11710 6310 9010 9126.18 7.88 0 3622 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1925 -7.28 1.57 12 0.21 -1252.00 5793.00 19500 20240523 -53.28 7470 20241209 21.95 15130 -39.79 20250122 8570 6.30 20250409 19500 -53.28 20240523 7470 21.95 20241209 2.10 Y 086390 500 105 억 1665341 N N 2016 N 00 N
7 20250414 110644 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 60 2 0.67 287583730 31479 31.64 9170 9320 9050 11710 6310 9010 9135.73 7.88 0 -1893 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1917 -7.24 1.57 12 0.15 -1252.00 5793.00 19500 20240523 -53.49 7470 20241209 21.42 15130 -40.05 20250122 8570 5.83 20250409 19500 -53.49 20240523 7470 21.42 20241209 2.10 Y 086390 500 105 억 1665341 N N 2016 N 00 N
8 20250414 100646 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 60 2 0.67 155768110 16973 17.06 9170 9320 9060 11710 6310 9010 9177.41 7.88 0 -4655 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1917 -7.24 1.57 12 0.08 -1252.00 5793.00 19500 20240523 -53.49 7470 20241209 21.42 15130 -40.05 20250122 8570 5.83 20250409 19500 -53.49 20240523 7470 21.42 20241209 2.10 Y 086390 500 105 억 1665341 N N 2016 N 00 N
9 20250414 090647 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 240 2 2.66 8685330 944 0.95 9170 9270 9170 11710 6310 9010 9200.56 7.88 0 -245 9410 9210 8930 8730 8450 9310 8830 106 2700 500 6480 10 1 21134126 1955 -7.39 1.60 12 0.00 -1252.00 5793.00 19500 20240523 -52.56 7470 20241209 23.83 15130 -38.86 20250122 8570 7.93 20250409 19500 -52.56 20240523 7470 23.83 20241209 2.10 Y 086390 500 105 억 1665341 N N 2016 N 00 N
10 20250411 160639 57 100.00 KOSDAQ 기계·장비 N N N N N 9010 -130 5 -1.42 880768645 99496 72.78 8870 9130 8650 11880 6400 9140 8852.30 7.73 0 30103 9573 9356 9203 8986 8833 9280 8910 106 2740 500 6580 10 1 21134126 1904 -7.20 1.56 12 0.47 -1252.00 5793.00 19500 20240523 -53.79 7470 20241209 20.62 15130 -40.45 20250122 8570 5.13 20250409 19500 -53.79 20240523 7470 20.62 20241209 2.12 Y 086390 500 105 억 1632723 N N 2016 N 00 N
11 20250411 150644 57 100.00 KOSDAQ 기계·장비 N N N N N 9000 -140 5 -1.53 852741105 96380 70.50 8870 9130 8650 11880 6400 9140 8847.70 7.73 0 29559 9573 9356 9203 8986 8833 9280 8910 106 2740 500 6580 10 1 21134126 1902 -7.19 1.55 12 0.46 -1252.00 5793.00 19500 20240523 -53.85 7470 20241209 20.48 15130 -40.52 20250122 8570 5.02 20250409 19500 -53.85 20240523 7470 20.48 20241209 2.12 Y 086390 500 105 억 1632723 N N 982 N 00 N
12 20250411 140643 57 100.00 KOSDAQ 기계·장비 N N N N N 8920 -220 5 -2.41 742003085 83988 61.44 8870 9130 8650 11880 6400 9140 8834.63 7.73 0 23783 9573 9356 9203 8986 8833 9280 8910 106 2740 500 6580 10 1 21134126 1885 -7.12 1.54 12 0.40 -1252.00 5793.00 19500 20240523 -54.26 7470 20241209 19.41 15130 -41.04 20250122 8570 4.08 20250409 19500 -54.26 20240523 7470 19.41 20241209 2.12 Y 086390 500 105 억 1632723 N N 982 N 00 N