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
089140/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
20250414,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,50,2,2.18,54766079,23587,206.20,2295,2340,2290,2975,1605,2290,2321.88,0.97,0,6428,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,293,-2.19,0.21,12,0.19,-1069.00,11232.00,6340,20241101,-63.09,2135,20250409,9.60,3150,-25.71,20250108,2135,9.60,20250409,6340,-63.09,20241101,2135,9.60,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250414,150656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,45,2,1.97,49466090,21322,186.40,2295,2340,2290,2975,1605,2290,2319.96,0.97,0,6265,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,293,-2.18,0.21,12,0.17,-1069.00,11232.00,6340,20241101,-63.17,2135,20250409,9.37,3150,-25.87,20250108,2135,9.37,20250409,6340,-63.17,20241101,2135,9.37,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250414,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,45,2,1.97,45011170,19410,169.68,2295,2340,2290,2975,1605,2290,2318.97,0.97,0,5328,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,293,-2.18,0.21,12,0.15,-1069.00,11232.00,6340,20241101,-63.17,2135,20250409,9.37,3150,-25.87,20250108,2135,9.37,20250409,6340,-63.17,20241101,2135,9.37,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250414,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,35,2,1.53,37285735,16088,140.64,2295,2340,2290,2975,1605,2290,2317.61,0.97,0,4533,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,291,-2.17,0.21,12,0.13,-1069.00,11232.00,6340,20241101,-63.33,2135,20250409,8.90,3150,-26.19,20250108,2135,8.90,20250409,6340,-63.33,20241101,2135,8.90,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250414,120656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,35,2,1.53,30388620,13114,114.64,2295,2340,2290,2975,1605,2290,2317.27,0.97,0,2981,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,291,-2.17,0.21,12,0.10,-1069.00,11232.00,6340,20241101,-63.33,2135,20250409,8.90,3150,-26.19,20250108,2135,8.90,20250409,6340,-63.33,20241101,2135,8.90,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250414,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,25,2,1.09,28957760,12497,109.25,2295,2340,2290,2975,1605,2290,2317.18,0.97,0,2582,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,290,-2.17,0.21,12,0.10,-1069.00,11232.00,6340,20241101,-63.49,2135,20250409,8.43,3150,-26.51,20250108,2135,8.43,20250409,6340,-63.49,20241101,2135,8.43,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250414,100654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,45,2,1.97,22425265,9672,84.55,2295,2340,2290,2975,1605,2290,2318.58,0.97,0,2002,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,293,-2.18,0.21,12,0.08,-1069.00,11232.00,6340,20241101,-63.17,2135,20250409,9.37,3150,-25.87,20250108,2135,9.37,20250409,6340,-63.17,20241101,2135,9.37,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250414,090655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,20,2,0.87,4730400,2056,17.97,2295,2320,2290,2975,1605,2290,2300.78,0.97,0,94,2340,2315,2270,2245,2200,2327,2257,313,685,2500,1370,5,1,12536245,290,-2.16,0.21,12,0.02,-1069.00,11232.00,6340,20241101,-63.56,2135,20250409,8.20,3150,-26.67,20250108,2135,8.20,20250409,6340,-63.56,20241101,2135,8.20,20250409,0.34,Y,089140,2500,313 억,,121628,N,N,0,N,00,N
20250411,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,75,2,3.39,25942837,11439,35.75,2225,2295,2225,2875,1555,2215,2267.93,0.97,0,-238,2313,2263,2230,2180,2147,2247,2164,313,660,2500,1320,5,1,12536245,287,-2.14,0.20,12,0.09,-1069.00,11232.00,6340,20241101,-63.88,2135,20250409,7.26,3150,-27.30,20250108,2135,7.26,20250409,6340,-63.88,20241101,2135,7.26,20250409,0.34,Y,089140,2500,313 억,,121866,N,N,3238,N,00,N
20250411,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,80,2,3.61,24216097,10685,33.39,2225,2295,2225,2875,1555,2215,2266.36,0.97,0,-356,2313,2263,2230,2180,2147,2247,2164,313,660,2500,1320,5,1,12536245,288,-2.15,0.20,12,0.09,-1069.00,11232.00,6340,20241101,-63.80,2135,20250409,7.49,3150,-27.14,20250108,2135,7.49,20250409,6340,-63.80,20241101,2135,7.49,20250409,0.34,Y,089140,2500,313 억,,121866,N,N,3238,N,00,N
20250411,140651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,75,2,3.39,20425832,9028,28.21,2225,2295,2225,2875,1555,2215,2262.50,0.97,0,-828,2313,2263,2230,2180,2147,2247,2164,313,660,2500,1320,5,1,12536245,287,-2.14,0.20,12,0.07,-1069.00,11232.00,6340,20241101,-63.88,2135,20250409,7.26,3150,-27.30,20250108,2135,7.26,20250409,6340,-63.88,20241101,2135,7.26,20250409,0.34,Y,089140,2500,313 억,,121866,N,N,3238,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 160650 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 50 2 2.18 54766079 23587 206.20 2295 2340 2290 2975 1605 2290 2321.88 0.97 0 6428 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 293 -2.19 0.21 12 0.19 -1069.00 11232.00 6340 20241101 -63.09 2135 20250409 9.60 3150 -25.71 20250108 2135 9.60 20250409 6340 -63.09 20241101 2135 9.60 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
3 20250414 150656 57 100.00 KOSDAQ 기계·장비 N N N N N 2335 45 2 1.97 49466090 21322 186.40 2295 2340 2290 2975 1605 2290 2319.96 0.97 0 6265 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 293 -2.18 0.21 12 0.17 -1069.00 11232.00 6340 20241101 -63.17 2135 20250409 9.37 3150 -25.87 20250108 2135 9.37 20250409 6340 -63.17 20241101 2135 9.37 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
4 20250414 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 2335 45 2 1.97 45011170 19410 169.68 2295 2340 2290 2975 1605 2290 2318.97 0.97 0 5328 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 293 -2.18 0.21 12 0.15 -1069.00 11232.00 6340 20241101 -63.17 2135 20250409 9.37 3150 -25.87 20250108 2135 9.37 20250409 6340 -63.17 20241101 2135 9.37 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
5 20250414 130653 57 100.00 KOSDAQ 기계·장비 N N N N N 2325 35 2 1.53 37285735 16088 140.64 2295 2340 2290 2975 1605 2290 2317.61 0.97 0 4533 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 291 -2.17 0.21 12 0.13 -1069.00 11232.00 6340 20241101 -63.33 2135 20250409 8.90 3150 -26.19 20250108 2135 8.90 20250409 6340 -63.33 20241101 2135 8.90 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
6 20250414 120656 57 100.00 KOSDAQ 기계·장비 N N N N N 2325 35 2 1.53 30388620 13114 114.64 2295 2340 2290 2975 1605 2290 2317.27 0.97 0 2981 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 291 -2.17 0.21 12 0.10 -1069.00 11232.00 6340 20241101 -63.33 2135 20250409 8.90 3150 -26.19 20250108 2135 8.90 20250409 6340 -63.33 20241101 2135 8.90 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
7 20250414 110651 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 25 2 1.09 28957760 12497 109.25 2295 2340 2290 2975 1605 2290 2317.18 0.97 0 2582 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 290 -2.17 0.21 12 0.10 -1069.00 11232.00 6340 20241101 -63.49 2135 20250409 8.43 3150 -26.51 20250108 2135 8.43 20250409 6340 -63.49 20241101 2135 8.43 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
8 20250414 100654 57 100.00 KOSDAQ 기계·장비 N N N N N 2335 45 2 1.97 22425265 9672 84.55 2295 2340 2290 2975 1605 2290 2318.58 0.97 0 2002 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 293 -2.18 0.21 12 0.08 -1069.00 11232.00 6340 20241101 -63.17 2135 20250409 9.37 3150 -25.87 20250108 2135 9.37 20250409 6340 -63.17 20241101 2135 9.37 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
9 20250414 090655 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 20 2 0.87 4730400 2056 17.97 2295 2320 2290 2975 1605 2290 2300.78 0.97 0 94 2340 2315 2270 2245 2200 2327 2257 313 685 2500 1370 5 1 12536245 290 -2.16 0.21 12 0.02 -1069.00 11232.00 6340 20241101 -63.56 2135 20250409 8.20 3150 -26.67 20250108 2135 8.20 20250409 6340 -63.56 20241101 2135 8.20 20250409 0.34 Y 089140 2500 313 억 121628 N N 0 N 00 N
10 20250411 160646 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 75 2 3.39 25942837 11439 35.75 2225 2295 2225 2875 1555 2215 2267.93 0.97 0 -238 2313 2263 2230 2180 2147 2247 2164 313 660 2500 1320 5 1 12536245 287 -2.14 0.20 12 0.09 -1069.00 11232.00 6340 20241101 -63.88 2135 20250409 7.26 3150 -27.30 20250108 2135 7.26 20250409 6340 -63.88 20241101 2135 7.26 20250409 0.34 Y 089140 2500 313 억 121866 N N 3238 N 00 N
11 20250411 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 80 2 3.61 24216097 10685 33.39 2225 2295 2225 2875 1555 2215 2266.36 0.97 0 -356 2313 2263 2230 2180 2147 2247 2164 313 660 2500 1320 5 1 12536245 288 -2.15 0.20 12 0.09 -1069.00 11232.00 6340 20241101 -63.80 2135 20250409 7.49 3150 -27.14 20250108 2135 7.49 20250409 6340 -63.80 20241101 2135 7.49 20250409 0.34 Y 089140 2500 313 억 121866 N N 3238 N 00 N
12 20250411 140651 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 75 2 3.39 20425832 9028 28.21 2225 2295 2225 2875 1555 2215 2262.50 0.97 0 -828 2313 2263 2230 2180 2147 2247 2164 313 660 2500 1320 5 1 12536245 287 -2.14 0.20 12 0.07 -1069.00 11232.00 6340 20241101 -63.88 2135 20250409 7.26 3150 -27.30 20250108 2135 7.26 20250409 6340 -63.88 20241101 2135 7.26 20250409 0.34 Y 089140 2500 313 억 121866 N N 3238 N 00 N