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
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
20250414,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,135,2,3.58,224294890,57544,183.21,3850,3950,3815,4900,2640,3770,3897.80,4.43,0,20989,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,403,9.64,0.56,12,0.56,405.00,7035.00,11360,20240412,-65.62,3025,20241209,29.09,6650,-41.28,20250110,3440,13.52,20250409,10970,-64.40,20240530,3025,29.09,20241209,4.67,Y,089790,500,51 억,,456970,N,N,526,N,00,N
20250414,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,130,2,3.45,216922235,55655,177.20,3850,3950,3815,4900,2640,3770,3897.62,4.43,0,19997,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,402,9.63,0.55,12,0.54,405.00,7035.00,11360,20240412,-65.67,3025,20241209,28.93,6650,-41.35,20250110,3440,13.37,20250409,10970,-64.45,20240530,3025,28.93,20241209,4.67,Y,089790,500,51 억,,456970,N,N,1208,N,00,N
20250414,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,135,2,3.58,169120520,43413,138.22,3850,3950,3815,4900,2640,3770,3895.62,4.43,0,11611,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,403,9.64,0.56,12,0.42,405.00,7035.00,11360,20240412,-65.62,3025,20241209,29.09,6650,-41.28,20250110,3440,13.52,20250409,10970,-64.40,20240530,3025,29.09,20241209,4.67,Y,089790,500,51 억,,456970,N,N,1208,N,00,N
20250414,130655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,140,2,3.71,150856595,38723,123.29,3850,3950,3815,4900,2640,3770,3895.79,4.43,0,10263,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,403,9.65,0.56,12,0.38,405.00,7035.00,11360,20240412,-65.58,3025,20241209,29.26,6650,-41.20,20250110,3440,13.66,20250409,10970,-64.36,20240530,3025,29.26,20241209,4.67,Y,089790,500,51 억,,456970,N,N,1208,N,00,N
20250414,120657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,125,2,3.32,125731400,32250,102.68,3850,3950,3815,4900,2640,3770,3898.65,4.43,0,6461,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,402,9.62,0.55,12,0.31,405.00,7035.00,11360,20240412,-65.71,3025,20241209,28.76,6650,-41.43,20250110,3440,13.23,20250409,10970,-64.49,20240530,3025,28.76,20241209,4.67,Y,089790,500,51 억,,456970,N,N,1208,N,00,N
20250414,110653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,100,2,2.65,117132985,30037,95.63,3850,3950,3815,4900,2640,3770,3899.62,4.43,0,4987,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,399,9.56,0.55,12,0.29,405.00,7035.00,11360,20240412,-65.93,3025,20241209,27.93,6650,-41.80,20250110,3440,12.50,20250409,10970,-64.72,20240530,3025,27.93,20241209,4.67,Y,089790,500,51 억,,456970,N,N,1208,N,00,N
20250414,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,105,2,2.79,103259152,26466,84.27,3850,3950,3815,4900,2640,3770,3901.58,4.43,0,3715,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,400,9.57,0.55,12,0.26,405.00,7035.00,11360,20240412,-65.89,3025,20241209,28.10,6650,-41.73,20250110,3440,12.65,20250409,10970,-64.68,20240530,3025,28.10,20241209,4.67,Y,089790,500,51 억,,456970,N,N,1208,N,00,N
20250414,090656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,115,2,3.05,23448587,6080,19.36,3850,3885,3815,4900,2640,3770,3856.68,4.43,0,-2697,3906,3837,3711,3642,3516,3872,3677,52,1130,500,2330,5,1,10315513,401,9.59,0.55,12,0.06,405.00,7035.00,11360,20240412,-65.80,3025,20241209,28.43,6650,-41.58,20250110,3440,12.94,20250409,10970,-64.59,20240530,3025,28.43,20241209,4.67,Y,089790,500,51 억,,456970,N,N,1208,N,00,N
20250411,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,70,2,1.89,115796167,31408,40.63,3585,3780,3585,4810,2590,3700,3686.84,4.32,0,9934,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,389,9.31,0.54,12,0.30,405.00,7035.00,11360,20240412,-66.81,3025,20241209,24.63,6650,-43.31,20250110,3440,9.59,20250409,11360,-66.81,20240412,3025,24.63,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1208,N,00,N
20250411,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3765,65,2,1.76,109078187,29625,38.32,3585,3780,3585,4810,2590,3700,3681.96,4.32,0,9619,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,388,9.30,0.54,12,0.29,405.00,7035.00,11360,20240412,-66.86,3025,20241209,24.46,6650,-43.38,20250110,3440,9.45,20250409,11360,-66.86,20240412,3025,24.46,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,N,00,N
20250411,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,50,2,1.35,98706297,26856,34.74,3585,3780,3585,4810,2590,3700,3675.39,4.32,0,8558,3923,3811,3688,3576,3453,3867,3632,52,1110,500,2290,5,1,10315513,387,9.26,0.53,12,0.26,405.00,7035.00,11360,20240412,-66.99,3025,20241209,23.97,6650,-43.61,20250110,3440,9.01,20250409,11360,-66.99,20240412,3025,23.97,20241209,4.73,Y,089790,500,51 억,,445940,N,N,1748,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 160652 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 135 2 3.58 224294890 57544 183.21 3850 3950 3815 4900 2640 3770 3897.80 4.43 0 20989 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 403 9.64 0.56 12 0.56 405.00 7035.00 11360 20240412 -65.62 3025 20241209 29.09 6650 -41.28 20250110 3440 13.52 20250409 10970 -64.40 20240530 3025 29.09 20241209 4.67 Y 089790 500 51 억 456970 N N 526 N 00 N
3 20250414 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 130 2 3.45 216922235 55655 177.20 3850 3950 3815 4900 2640 3770 3897.62 4.43 0 19997 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 402 9.63 0.55 12 0.54 405.00 7035.00 11360 20240412 -65.67 3025 20241209 28.93 6650 -41.35 20250110 3440 13.37 20250409 10970 -64.45 20240530 3025 28.93 20241209 4.67 Y 089790 500 51 억 456970 N N 1208 N 00 N
4 20250414 140655 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 135 2 3.58 169120520 43413 138.22 3850 3950 3815 4900 2640 3770 3895.62 4.43 0 11611 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 403 9.64 0.56 12 0.42 405.00 7035.00 11360 20240412 -65.62 3025 20241209 29.09 6650 -41.28 20250110 3440 13.52 20250409 10970 -64.40 20240530 3025 29.09 20241209 4.67 Y 089790 500 51 억 456970 N N 1208 N 00 N
5 20250414 130655 57 100.00 KOSDAQ 기계·장비 N N N N N 3910 140 2 3.71 150856595 38723 123.29 3850 3950 3815 4900 2640 3770 3895.79 4.43 0 10263 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 403 9.65 0.56 12 0.38 405.00 7035.00 11360 20240412 -65.58 3025 20241209 29.26 6650 -41.20 20250110 3440 13.66 20250409 10970 -64.36 20240530 3025 29.26 20241209 4.67 Y 089790 500 51 억 456970 N N 1208 N 00 N
6 20250414 120657 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 125 2 3.32 125731400 32250 102.68 3850 3950 3815 4900 2640 3770 3898.65 4.43 0 6461 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 402 9.62 0.55 12 0.31 405.00 7035.00 11360 20240412 -65.71 3025 20241209 28.76 6650 -41.43 20250110 3440 13.23 20250409 10970 -64.49 20240530 3025 28.76 20241209 4.67 Y 089790 500 51 억 456970 N N 1208 N 00 N
7 20250414 110653 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 100 2 2.65 117132985 30037 95.63 3850 3950 3815 4900 2640 3770 3899.62 4.43 0 4987 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 399 9.56 0.55 12 0.29 405.00 7035.00 11360 20240412 -65.93 3025 20241209 27.93 6650 -41.80 20250110 3440 12.50 20250409 10970 -64.72 20240530 3025 27.93 20241209 4.67 Y 089790 500 51 억 456970 N N 1208 N 00 N
8 20250414 100655 57 100.00 KOSDAQ 기계·장비 N N N N N 3875 105 2 2.79 103259152 26466 84.27 3850 3950 3815 4900 2640 3770 3901.58 4.43 0 3715 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 400 9.57 0.55 12 0.26 405.00 7035.00 11360 20240412 -65.89 3025 20241209 28.10 6650 -41.73 20250110 3440 12.65 20250409 10970 -64.68 20240530 3025 28.10 20241209 4.67 Y 089790 500 51 억 456970 N N 1208 N 00 N
9 20250414 090656 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 115 2 3.05 23448587 6080 19.36 3850 3885 3815 4900 2640 3770 3856.68 4.43 0 -2697 3906 3837 3711 3642 3516 3872 3677 52 1130 500 2330 5 1 10315513 401 9.59 0.55 12 0.06 405.00 7035.00 11360 20240412 -65.80 3025 20241209 28.43 6650 -41.58 20250110 3440 12.94 20250409 10970 -64.59 20240530 3025 28.43 20241209 4.67 Y 089790 500 51 억 456970 N N 1208 N 00 N
10 20250411 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 3770 70 2 1.89 115796167 31408 40.63 3585 3780 3585 4810 2590 3700 3686.84 4.32 0 9934 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 389 9.31 0.54 12 0.30 405.00 7035.00 11360 20240412 -66.81 3025 20241209 24.63 6650 -43.31 20250110 3440 9.59 20250409 11360 -66.81 20240412 3025 24.63 20241209 4.73 Y 089790 500 51 억 445940 N N 1208 N 00 N
11 20250411 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 3765 65 2 1.76 109078187 29625 38.32 3585 3780 3585 4810 2590 3700 3681.96 4.32 0 9619 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 388 9.30 0.54 12 0.29 405.00 7035.00 11360 20240412 -66.86 3025 20241209 24.46 6650 -43.38 20250110 3440 9.45 20250409 11360 -66.86 20240412 3025 24.46 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N
12 20250411 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 50 2 1.35 98706297 26856 34.74 3585 3780 3585 4810 2590 3700 3675.39 4.32 0 8558 3923 3811 3688 3576 3453 3867 3632 52 1110 500 2290 5 1 10315513 387 9.26 0.53 12 0.26 405.00 7035.00 11360 20240412 -66.99 3025 20241209 23.97 6650 -43.61 20250110 3440 9.01 20250409 11360 -66.99 20240412 3025 23.97 20241209 4.73 Y 089790 500 51 억 445940 N N 1748 N 00 N