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
089890/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
20250414,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,190,2,2.84,274711610,39951,123.49,6820,7010,6680,8680,4680,6680,6876.21,0.00,0,-5455,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1139,-572.50,1.73,12,0.24,-12.00,3968.00,19920,20240627,-65.51,5770,20241209,19.06,9600,-28.44,20250219,6000,14.50,20250409,19920,-65.51,20240627,5770,19.06,20241209,2.49,Y,089890,500,84 억,,0,N,N,6433,N,00,N
20250414,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,220,2,3.29,262988860,38253,118.24,6820,7010,6680,8680,4680,6680,6874.99,0.00,0,-5088,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1144,-575.00,1.74,12,0.23,-12.00,3968.00,19920,20240627,-65.36,5770,20241209,19.58,9600,-28.12,20250219,6000,15.00,20250409,19920,-65.36,20240627,5770,19.58,20241209,2.49,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250414,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,180,2,2.69,240631340,35007,108.21,6820,7010,6680,8680,4680,6680,6873.81,0.00,0,-5187,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1138,-571.67,1.73,12,0.21,-12.00,3968.00,19920,20240627,-65.56,5770,20241209,18.89,9600,-28.54,20250219,6000,14.33,20250409,19920,-65.56,20240627,5770,18.89,20241209,2.49,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250414,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,220,2,3.29,220756680,32109,99.25,6820,7010,6680,8680,4680,6680,6875.23,0.00,0,-5092,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1144,-575.00,1.74,12,0.19,-12.00,3968.00,19920,20240627,-65.36,5770,20241209,19.58,9600,-28.12,20250219,6000,15.00,20250409,19920,-65.36,20240627,5770,19.58,20241209,2.49,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250414,120658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,190,2,2.84,208162070,30275,93.58,6820,7010,6680,8680,4680,6680,6875.71,0.00,0,-4118,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1139,-572.50,1.73,12,0.18,-12.00,3968.00,19920,20240627,-65.51,5770,20241209,19.06,9600,-28.44,20250219,6000,14.50,20250409,19920,-65.51,20240627,5770,19.06,20241209,2.49,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250414,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,180,2,2.69,139046430,20268,62.65,6820,7010,6680,8680,4680,6680,6860.39,0.00,0,-4028,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1138,-571.67,1.73,12,0.12,-12.00,3968.00,19920,20240627,-65.56,5770,20241209,18.89,9600,-28.54,20250219,6000,14.33,20250409,19920,-65.56,20240627,5770,18.89,20241209,2.49,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250414,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,200,2,2.99,106364210,15494,47.89,6820,7010,6680,8680,4680,6680,6864.86,0.00,0,-1017,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1141,-573.33,1.73,12,0.09,-12.00,3968.00,19920,20240627,-65.46,5770,20241209,19.24,9600,-28.33,20250219,6000,14.67,20250409,19920,-65.46,20240627,5770,19.24,20241209,2.49,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250414,090657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,120,2,1.80,39134770,5729,17.71,6820,7010,6680,8680,4680,6680,6830.99,0.00,0,-2780,6913,6796,6593,6476,6273,6855,6535,84,2000,500,4670,10,1,16584962,1128,-566.67,1.71,12,0.03,-12.00,3968.00,19920,20240627,-65.86,5770,20241209,17.85,9600,-29.17,20250219,6000,13.33,20250409,19920,-65.86,20240627,5770,17.85,20241209,2.49,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250411,160649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,120,2,1.83,212491920,32352,90.74,6560,6710,6390,8520,4600,6560,6568.12,0.00,0,-6841,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1108,-556.67,1.68,12,0.20,-12.00,3968.00,19920,20240627,-66.47,5770,20241209,15.77,9600,-30.42,20250219,6000,11.33,20250409,19920,-66.47,20240627,5770,15.77,20241209,2.51,Y,089890,500,84 억,,0,N,N,6690,N,00,N
20250411,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6690,130,2,1.98,194765730,29703,83.31,6560,6700,6390,8520,4600,6560,6557.11,0.00,0,-6846,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1110,-557.50,1.69,12,0.18,-12.00,3968.00,19920,20240627,-66.42,5770,20241209,15.94,9600,-30.31,20250219,6000,11.50,20250409,19920,-66.42,20240627,5770,15.94,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,N,00,N
20250411,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6630,70,2,1.07,142844250,21912,61.46,6560,6650,6390,8520,4600,6560,6519.00,0.00,0,-6173,6913,6736,6423,6246,5933,6825,6335,84,1960,500,4590,10,1,16584962,1100,-552.50,1.67,12,0.13,-12.00,3968.00,19920,20240627,-66.72,5770,20241209,14.90,9600,-30.94,20250219,6000,10.50,20250409,19920,-66.72,20240627,5770,14.90,20241209,2.51,Y,089890,500,84 억,,0,N,N,564,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 160653 57 100.00 KOSDAQ 기계·장비 N N N N N 6870 190 2 2.84 274711610 39951 123.49 6820 7010 6680 8680 4680 6680 6876.21 0.00 0 -5455 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1139 -572.50 1.73 12 0.24 -12.00 3968.00 19920 20240627 -65.51 5770 20241209 19.06 9600 -28.44 20250219 6000 14.50 20250409 19920 -65.51 20240627 5770 19.06 20241209 2.49 Y 089890 500 84 억 0 N N 6433 N 00 N
3 20250414 150658 57 100.00 KOSDAQ 기계·장비 N N N N N 6900 220 2 3.29 262988860 38253 118.24 6820 7010 6680 8680 4680 6680 6874.99 0.00 0 -5088 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1144 -575.00 1.74 12 0.23 -12.00 3968.00 19920 20240627 -65.36 5770 20241209 19.58 9600 -28.12 20250219 6000 15.00 20250409 19920 -65.36 20240627 5770 19.58 20241209 2.49 Y 089890 500 84 억 0 N N 6690 N 00 N
4 20250414 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 6860 180 2 2.69 240631340 35007 108.21 6820 7010 6680 8680 4680 6680 6873.81 0.00 0 -5187 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1138 -571.67 1.73 12 0.21 -12.00 3968.00 19920 20240627 -65.56 5770 20241209 18.89 9600 -28.54 20250219 6000 14.33 20250409 19920 -65.56 20240627 5770 18.89 20241209 2.49 Y 089890 500 84 억 0 N N 6690 N 00 N
5 20250414 130656 57 100.00 KOSDAQ 기계·장비 N N N N N 6900 220 2 3.29 220756680 32109 99.25 6820 7010 6680 8680 4680 6680 6875.23 0.00 0 -5092 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1144 -575.00 1.74 12 0.19 -12.00 3968.00 19920 20240627 -65.36 5770 20241209 19.58 9600 -28.12 20250219 6000 15.00 20250409 19920 -65.36 20240627 5770 19.58 20241209 2.49 Y 089890 500 84 억 0 N N 6690 N 00 N
6 20250414 120658 57 100.00 KOSDAQ 기계·장비 N N N N N 6870 190 2 2.84 208162070 30275 93.58 6820 7010 6680 8680 4680 6680 6875.71 0.00 0 -4118 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1139 -572.50 1.73 12 0.18 -12.00 3968.00 19920 20240627 -65.51 5770 20241209 19.06 9600 -28.44 20250219 6000 14.50 20250409 19920 -65.51 20240627 5770 19.06 20241209 2.49 Y 089890 500 84 억 0 N N 6690 N 00 N
7 20250414 110654 57 100.00 KOSDAQ 기계·장비 N N N N N 6860 180 2 2.69 139046430 20268 62.65 6820 7010 6680 8680 4680 6680 6860.39 0.00 0 -4028 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1138 -571.67 1.73 12 0.12 -12.00 3968.00 19920 20240627 -65.56 5770 20241209 18.89 9600 -28.54 20250219 6000 14.33 20250409 19920 -65.56 20240627 5770 18.89 20241209 2.49 Y 089890 500 84 억 0 N N 6690 N 00 N
8 20250414 100656 57 100.00 KOSDAQ 기계·장비 N N N N N 6880 200 2 2.99 106364210 15494 47.89 6820 7010 6680 8680 4680 6680 6864.86 0.00 0 -1017 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1141 -573.33 1.73 12 0.09 -12.00 3968.00 19920 20240627 -65.46 5770 20241209 19.24 9600 -28.33 20250219 6000 14.67 20250409 19920 -65.46 20240627 5770 19.24 20241209 2.49 Y 089890 500 84 억 0 N N 6690 N 00 N
9 20250414 090657 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 120 2 1.80 39134770 5729 17.71 6820 7010 6680 8680 4680 6680 6830.99 0.00 0 -2780 6913 6796 6593 6476 6273 6855 6535 84 2000 500 4670 10 1 16584962 1128 -566.67 1.71 12 0.03 -12.00 3968.00 19920 20240627 -65.86 5770 20241209 17.85 9600 -29.17 20250219 6000 13.33 20250409 19920 -65.86 20240627 5770 17.85 20241209 2.49 Y 089890 500 84 억 0 N N 6690 N 00 N
10 20250411 160649 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 120 2 1.83 212491920 32352 90.74 6560 6710 6390 8520 4600 6560 6568.12 0.00 0 -6841 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1108 -556.67 1.68 12 0.20 -12.00 3968.00 19920 20240627 -66.47 5770 20241209 15.77 9600 -30.42 20250219 6000 11.33 20250409 19920 -66.47 20240627 5770 15.77 20241209 2.51 Y 089890 500 84 억 0 N N 6690 N 00 N
11 20250411 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 6690 130 2 1.98 194765730 29703 83.31 6560 6700 6390 8520 4600 6560 6557.11 0.00 0 -6846 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1110 -557.50 1.69 12 0.18 -12.00 3968.00 19920 20240627 -66.42 5770 20241209 15.94 9600 -30.31 20250219 6000 11.50 20250409 19920 -66.42 20240627 5770 15.94 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N
12 20250411 140653 57 100.00 KOSDAQ 기계·장비 N N N N N 6630 70 2 1.07 142844250 21912 61.46 6560 6650 6390 8520 4600 6560 6519.00 0.00 0 -6173 6913 6736 6423 6246 5933 6825 6335 84 1960 500 4590 10 1 16584962 1100 -552.50 1.67 12 0.13 -12.00 3968.00 19920 20240627 -66.72 5770 20241209 14.90 9600 -30.94 20250219 6000 10.50 20250409 19920 -66.72 20240627 5770 14.90 20241209 2.51 Y 089890 500 84 억 0 N N 564 N 00 N