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
090710/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
20250414,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1928,102,2,5.59,10321689881,5436470,185.92,1839,1940,1826,2370,1279,1826,1898.58,2.67,0,-110724,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2125,-32.13,1.70,12,4.93,-60.00,1137.00,3420,20240510,-43.63,1073,20241023,79.68,3045,-36.68,20250219,1565,23.19,20250131,3420,-43.63,20240510,1073,79.68,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,98498,N,00,N
20250414,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1927,101,2,5.53,9881053956,5207938,178.10,1839,1940,1826,2370,1279,1826,1897.31,2.67,0,-98682,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2124,-32.12,1.69,12,4.72,-60.00,1137.00,3420,20240510,-43.65,1073,20241023,79.59,3045,-36.72,20250219,1565,23.13,20250131,3420,-43.65,20240510,1073,79.59,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,96582,N,00,N
20250414,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1911,85,2,4.65,9114816071,4809062,164.46,1839,1940,1826,2370,1279,1826,1895.34,2.67,0,-171242,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2107,-31.85,1.68,12,4.36,-60.00,1137.00,3420,20240510,-44.12,1073,20241023,78.10,3045,-37.24,20250219,1565,22.11,20250131,3420,-44.12,20240510,1073,78.10,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,96582,N,00,N
20250414,130659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1918,92,2,5.04,8387134012,4428134,151.43,1839,1940,1826,2370,1279,1826,1894.06,2.67,0,-244158,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2114,-31.97,1.69,12,4.02,-60.00,1137.00,3420,20240510,-43.92,1073,20241023,78.75,3045,-37.01,20250219,1565,22.56,20250131,3420,-43.92,20240510,1073,78.75,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,96582,N,00,N
20250414,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1914,88,2,4.82,6494061822,3445069,117.81,1839,1928,1826,2370,1279,1826,1885.03,2.67,0,-290861,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2110,-31.90,1.68,12,3.13,-60.00,1137.00,3420,20240510,-44.04,1073,20241023,78.38,3045,-37.14,20250219,1565,22.30,20250131,3420,-44.04,20240510,1073,78.38,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,96582,N,00,N
20250414,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1905,79,2,4.33,5402363527,2873796,98.28,1839,1928,1826,2370,1279,1826,1879.87,2.67,0,-271083,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2100,-31.75,1.68,12,2.61,-60.00,1137.00,3420,20240510,-44.30,1073,20241023,77.54,3045,-37.44,20250219,1565,21.73,20250131,3420,-44.30,20240510,1073,77.54,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,96582,N,00,N
20250414,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1848,22,2,1.20,1762715954,956853,32.72,1839,1856,1826,2370,1279,1826,1842.20,2.67,0,-117500,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2037,-30.80,1.63,12,0.87,-60.00,1137.00,3420,20240510,-45.96,1073,20241023,72.23,3045,-39.31,20250219,1565,18.08,20250131,3420,-45.96,20240510,1073,72.23,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,96582,N,00,N
20250414,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1831,5,2,0.27,573684859,312395,10.68,1839,1849,1826,2370,1279,1826,1836.41,2.67,0,-139435,1891,1858,1802,1769,1713,1875,1786,551,544,500,1270,1,1,110237793,2018,-30.52,1.61,12,0.28,-60.00,1137.00,3420,20240510,-46.46,1073,20241023,70.64,3045,-39.87,20250219,1565,17.00,20250131,3420,-46.46,20240510,1073,70.64,20241023,0.65,Y,090710,500,551 억,,2941158,N,N,96582,N,00,N
20250411,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1826,35,2,1.95,5249503693,2905558,99.62,1776,1835,1746,2325,1254,1791,1806.67,2.56,0,116917,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2013,-30.43,1.61,12,2.64,-60.00,1137.00,3420,20240510,-46.61,1073,20241023,70.18,3045,-40.03,20250219,1565,16.68,20250131,3420,-46.61,20240510,1073,70.18,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,96582,N,00,N
20250411,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1826,35,2,1.95,4925144637,2727730,93.52,1776,1835,1746,2325,1254,1791,1805.58,2.56,0,107982,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2013,-30.43,1.61,12,2.47,-60.00,1137.00,3420,20240510,-46.61,1073,20241023,70.18,3045,-40.03,20250219,1565,16.68,20250131,3420,-46.61,20240510,1073,70.18,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,N,00,N
20250411,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1821,30,2,1.68,4388981065,2433384,83.43,1776,1835,1746,2325,1254,1791,1803.65,2.56,0,108901,1834,1812,1777,1755,1720,1819,1762,551,534,500,1250,1,1,110237793,2007,-30.35,1.60,12,2.21,-60.00,1137.00,3420,20240510,-46.75,1073,20241023,69.71,3045,-40.20,20250219,1565,16.36,20250131,3420,-46.75,20240510,1073,69.71,20241023,0.62,Y,090710,500,551 억,,2819205,N,N,65968,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 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 1928 102 2 5.59 10321689881 5436470 185.92 1839 1940 1826 2370 1279 1826 1898.58 2.67 0 -110724 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2125 -32.13 1.70 12 4.93 -60.00 1137.00 3420 20240510 -43.63 1073 20241023 79.68 3045 -36.68 20250219 1565 23.19 20250131 3420 -43.63 20240510 1073 79.68 20241023 0.65 Y 090710 500 551 억 2941158 N N 98498 N 00 N
3 20250414 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 1927 101 2 5.53 9881053956 5207938 178.10 1839 1940 1826 2370 1279 1826 1897.31 2.67 0 -98682 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2124 -32.12 1.69 12 4.72 -60.00 1137.00 3420 20240510 -43.65 1073 20241023 79.59 3045 -36.72 20250219 1565 23.13 20250131 3420 -43.65 20240510 1073 79.59 20241023 0.65 Y 090710 500 551 억 2941158 N N 96582 N 00 N
4 20250414 140659 57 100.00 KOSDAQ 기계·장비 N N N N N 1911 85 2 4.65 9114816071 4809062 164.46 1839 1940 1826 2370 1279 1826 1895.34 2.67 0 -171242 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2107 -31.85 1.68 12 4.36 -60.00 1137.00 3420 20240510 -44.12 1073 20241023 78.10 3045 -37.24 20250219 1565 22.11 20250131 3420 -44.12 20240510 1073 78.10 20241023 0.65 Y 090710 500 551 억 2941158 N N 96582 N 00 N
5 20250414 130659 57 100.00 KOSDAQ 기계·장비 N N N N N 1918 92 2 5.04 8387134012 4428134 151.43 1839 1940 1826 2370 1279 1826 1894.06 2.67 0 -244158 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2114 -31.97 1.69 12 4.02 -60.00 1137.00 3420 20240510 -43.92 1073 20241023 78.75 3045 -37.01 20250219 1565 22.56 20250131 3420 -43.92 20240510 1073 78.75 20241023 0.65 Y 090710 500 551 억 2941158 N N 96582 N 00 N
6 20250414 120701 57 100.00 KOSDAQ 기계·장비 N N N N N 1914 88 2 4.82 6494061822 3445069 117.81 1839 1928 1826 2370 1279 1826 1885.03 2.67 0 -290861 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2110 -31.90 1.68 12 3.13 -60.00 1137.00 3420 20240510 -44.04 1073 20241023 78.38 3045 -37.14 20250219 1565 22.30 20250131 3420 -44.04 20240510 1073 78.38 20241023 0.65 Y 090710 500 551 억 2941158 N N 96582 N 00 N
7 20250414 110657 57 100.00 KOSDAQ 기계·장비 N N N N N 1905 79 2 4.33 5402363527 2873796 98.28 1839 1928 1826 2370 1279 1826 1879.87 2.67 0 -271083 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2100 -31.75 1.68 12 2.61 -60.00 1137.00 3420 20240510 -44.30 1073 20241023 77.54 3045 -37.44 20250219 1565 21.73 20250131 3420 -44.30 20240510 1073 77.54 20241023 0.65 Y 090710 500 551 억 2941158 N N 96582 N 00 N
8 20250414 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 1848 22 2 1.20 1762715954 956853 32.72 1839 1856 1826 2370 1279 1826 1842.20 2.67 0 -117500 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2037 -30.80 1.63 12 0.87 -60.00 1137.00 3420 20240510 -45.96 1073 20241023 72.23 3045 -39.31 20250219 1565 18.08 20250131 3420 -45.96 20240510 1073 72.23 20241023 0.65 Y 090710 500 551 억 2941158 N N 96582 N 00 N
9 20250414 090700 57 100.00 KOSDAQ 기계·장비 N N N N N 1831 5 2 0.27 573684859 312395 10.68 1839 1849 1826 2370 1279 1826 1836.41 2.67 0 -139435 1891 1858 1802 1769 1713 1875 1786 551 544 500 1270 1 1 110237793 2018 -30.52 1.61 12 0.28 -60.00 1137.00 3420 20240510 -46.46 1073 20241023 70.64 3045 -39.87 20250219 1565 17.00 20250131 3420 -46.46 20240510 1073 70.64 20241023 0.65 Y 090710 500 551 억 2941158 N N 96582 N 00 N
10 20250411 160652 57 100.00 KOSDAQ 기계·장비 N N N N N 1826 35 2 1.95 5249503693 2905558 99.62 1776 1835 1746 2325 1254 1791 1806.67 2.56 0 116917 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2013 -30.43 1.61 12 2.64 -60.00 1137.00 3420 20240510 -46.61 1073 20241023 70.18 3045 -40.03 20250219 1565 16.68 20250131 3420 -46.61 20240510 1073 70.18 20241023 0.62 Y 090710 500 551 억 2819205 N N 96582 N 00 N
11 20250411 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 1826 35 2 1.95 4925144637 2727730 93.52 1776 1835 1746 2325 1254 1791 1805.58 2.56 0 107982 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2013 -30.43 1.61 12 2.47 -60.00 1137.00 3420 20240510 -46.61 1073 20241023 70.18 3045 -40.03 20250219 1565 16.68 20250131 3420 -46.61 20240510 1073 70.18 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N
12 20250411 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 1821 30 2 1.68 4388981065 2433384 83.43 1776 1835 1746 2325 1254 1791 1803.65 2.56 0 108901 1834 1812 1777 1755 1720 1819 1762 551 534 500 1250 1 1 110237793 2007 -30.35 1.60 12 2.21 -60.00 1137.00 3420 20240510 -46.75 1073 20241023 69.71 3045 -40.20 20250219 1565 16.36 20250131 3420 -46.75 20240510 1073 69.71 20241023 0.62 Y 090710 500 551 억 2819205 N N 65968 N 00 N