ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007820/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
20250429,160228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-35,5,-0.77,248697211,54692,52.87,4615,4615,4510,5900,3185,4545,4547.58,3.18,0,2649,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,904,7.91,1.44,12,0.27,570.00,3137.00,5880,20241007,-23.30,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,5880,-23.30,20241007,3605,25.10,20241209,3.23,Y,007820,500,100 억,,637520,N,N,3848,N,00,N
20250429,150230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,15,2,0.33,181105357,39753,38.43,4615,4615,4535,5900,3185,4545,4555.77,3.18,0,-2188,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,914,8.00,1.45,12,0.20,570.00,3137.00,5880,20241007,-22.45,3605,20241209,26.49,5710,-20.14,20250218,3730,22.25,20250102,5880,-22.45,20241007,3605,26.49,20241209,3.23,Y,007820,500,100 억,,637520,N,N,12105,N,00,N
20250429,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,20,2,0.44,168392427,36962,35.73,4615,4615,4535,5900,3185,4545,4555.83,3.18,0,-2780,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,915,8.01,1.46,12,0.18,570.00,3137.00,5880,20241007,-22.36,3605,20241209,26.63,5710,-20.05,20250218,3730,22.39,20250102,5880,-22.36,20241007,3605,26.63,20241209,3.23,Y,007820,500,100 억,,637520,N,N,12105,N,00,N
20250429,130231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,15,2,0.33,153499517,33702,32.58,4615,4615,4535,5900,3185,4545,4554.61,3.18,0,-4444,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,914,8.00,1.45,12,0.17,570.00,3137.00,5880,20241007,-22.45,3605,20241209,26.49,5710,-20.14,20250218,3730,22.25,20250102,5880,-22.45,20241007,3605,26.49,20241209,3.23,Y,007820,500,100 억,,637520,N,N,12105,N,00,N
20250429,120231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,0,3,0.00,103493622,22707,21.95,4615,4615,4535,5900,3185,4545,4557.78,3.18,0,-5246,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,911,7.97,1.45,12,0.11,570.00,3137.00,5880,20241007,-22.70,3605,20241209,26.07,5710,-20.40,20250218,3730,21.85,20250102,5880,-22.70,20241007,3605,26.07,20241209,3.23,Y,007820,500,100 억,,637520,N,N,12105,N,00,N
20250429,110231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4570,25,2,0.55,59856612,13117,12.68,4615,4615,4535,5900,3185,4545,4563.29,3.18,0,-4228,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,916,8.02,1.46,12,0.07,570.00,3137.00,5880,20241007,-22.28,3605,20241209,26.77,5710,-19.96,20250218,3730,22.52,20250102,5880,-22.28,20241007,3605,26.77,20241209,3.23,Y,007820,500,100 억,,637520,N,N,12105,N,00,N
20250429,100232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,10,2,0.22,24873772,5464,5.28,4615,4615,4535,5900,3185,4545,4552.30,3.18,0,-930,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,913,7.99,1.45,12,0.03,570.00,3137.00,5880,20241007,-22.53,3605,20241209,26.35,5710,-20.23,20250218,3730,22.12,20250102,5880,-22.53,20241007,3605,26.35,20241209,3.23,Y,007820,500,100 억,,637520,N,N,12105,N,00,N
20250429,090232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,10,2,0.22,2946705,639,0.62,4615,4615,4555,5900,3185,4545,4611.43,3.18,0,4,4781,4662,4601,4482,4421,4632,4452,100,1355,500,3270,5,1,20033946,913,7.99,1.45,12,0.00,570.00,3137.00,5880,20241007,-22.53,3605,20241209,26.35,5710,-20.23,20250218,3730,22.12,20250102,5880,-22.53,20241007,3605,26.35,20241209,3.23,Y,007820,500,100 억,,637520,N,N,12105,N,00,N
20250428,160229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-165,5,-3.50,475988425,102724,118.95,4665,4720,4540,6120,3300,4710,4633.67,3.14,0,8838,4940,4825,4710,4595,4480,4882,4652,100,1410,500,3390,5,1,20033946,911,7.97,1.45,12,0.51,570.00,3137.00,5880,20241007,-22.70,3605,20241209,26.07,5710,-20.40,20250218,3730,21.85,20250102,5880,-22.70,20241007,3605,26.07,20241209,3.23,Y,007820,500,100 억,,628574,N,N,12105,N,00,N
20250428,150231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-130,5,-2.76,403891571,86896,100.62,4665,4720,4580,6120,3300,4710,4647.99,3.14,0,8178,4940,4825,4710,4595,4480,4882,4652,100,1410,500,3390,5,1,20033946,918,8.04,1.46,12,0.43,570.00,3137.00,5880,20241007,-22.11,3605,20241209,27.05,5710,-19.79,20250218,3730,22.79,20250102,5880,-22.11,20241007,3605,27.05,20241209,3.23,Y,007820,500,100 억,,628574,N,N,2521,N,00,N
20250428,140231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-75,5,-1.59,329541431,70757,81.93,4665,4720,4625,6120,3300,4710,4657.37,3.14,0,11989,4940,4825,4710,4595,4480,4882,4652,100,1410,500,3390,5,1,20033946,929,8.13,1.48,12,0.35,570.00,3137.00,5880,20241007,-21.17,3605,20241209,28.57,5710,-18.83,20250218,3730,24.26,20250102,5880,-21.17,20241007,3605,28.57,20241209,3.23,Y,007820,500,100 억,,628574,N,N,2521,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 20250429 160228 57 100.00 KOSDAQ 기계·장비 N N N N N 4510 -35 5 -0.77 248697211 54692 52.87 4615 4615 4510 5900 3185 4545 4547.58 3.18 0 2649 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 904 7.91 1.44 12 0.27 570.00 3137.00 5880 20241007 -23.30 3605 20241209 25.10 5710 -21.02 20250218 3730 20.91 20250102 5880 -23.30 20241007 3605 25.10 20241209 3.23 Y 007820 500 100 억 637520 N N 3848 N 00 N
3 20250429 150230 57 100.00 KOSDAQ 기계·장비 N N N N N 4560 15 2 0.33 181105357 39753 38.43 4615 4615 4535 5900 3185 4545 4555.77 3.18 0 -2188 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 914 8.00 1.45 12 0.20 570.00 3137.00 5880 20241007 -22.45 3605 20241209 26.49 5710 -20.14 20250218 3730 22.25 20250102 5880 -22.45 20241007 3605 26.49 20241209 3.23 Y 007820 500 100 억 637520 N N 12105 N 00 N
4 20250429 140230 57 100.00 KOSDAQ 기계·장비 N N N N N 4565 20 2 0.44 168392427 36962 35.73 4615 4615 4535 5900 3185 4545 4555.83 3.18 0 -2780 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 915 8.01 1.46 12 0.18 570.00 3137.00 5880 20241007 -22.36 3605 20241209 26.63 5710 -20.05 20250218 3730 22.39 20250102 5880 -22.36 20241007 3605 26.63 20241209 3.23 Y 007820 500 100 억 637520 N N 12105 N 00 N
5 20250429 130231 57 100.00 KOSDAQ 기계·장비 N N N N N 4560 15 2 0.33 153499517 33702 32.58 4615 4615 4535 5900 3185 4545 4554.61 3.18 0 -4444 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 914 8.00 1.45 12 0.17 570.00 3137.00 5880 20241007 -22.45 3605 20241209 26.49 5710 -20.14 20250218 3730 22.25 20250102 5880 -22.45 20241007 3605 26.49 20241209 3.23 Y 007820 500 100 억 637520 N N 12105 N 00 N
6 20250429 120231 57 100.00 KOSDAQ 기계·장비 N N N N N 4545 0 3 0.00 103493622 22707 21.95 4615 4615 4535 5900 3185 4545 4557.78 3.18 0 -5246 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 911 7.97 1.45 12 0.11 570.00 3137.00 5880 20241007 -22.70 3605 20241209 26.07 5710 -20.40 20250218 3730 21.85 20250102 5880 -22.70 20241007 3605 26.07 20241209 3.23 Y 007820 500 100 억 637520 N N 12105 N 00 N
7 20250429 110231 57 100.00 KOSDAQ 기계·장비 N N N N N 4570 25 2 0.55 59856612 13117 12.68 4615 4615 4535 5900 3185 4545 4563.29 3.18 0 -4228 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 916 8.02 1.46 12 0.07 570.00 3137.00 5880 20241007 -22.28 3605 20241209 26.77 5710 -19.96 20250218 3730 22.52 20250102 5880 -22.28 20241007 3605 26.77 20241209 3.23 Y 007820 500 100 억 637520 N N 12105 N 00 N
8 20250429 100232 57 100.00 KOSDAQ 기계·장비 N N N N N 4555 10 2 0.22 24873772 5464 5.28 4615 4615 4535 5900 3185 4545 4552.30 3.18 0 -930 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 913 7.99 1.45 12 0.03 570.00 3137.00 5880 20241007 -22.53 3605 20241209 26.35 5710 -20.23 20250218 3730 22.12 20250102 5880 -22.53 20241007 3605 26.35 20241209 3.23 Y 007820 500 100 억 637520 N N 12105 N 00 N
9 20250429 090232 57 100.00 KOSDAQ 기계·장비 N N N N N 4555 10 2 0.22 2946705 639 0.62 4615 4615 4555 5900 3185 4545 4611.43 3.18 0 4 4781 4662 4601 4482 4421 4632 4452 100 1355 500 3270 5 1 20033946 913 7.99 1.45 12 0.00 570.00 3137.00 5880 20241007 -22.53 3605 20241209 26.35 5710 -20.23 20250218 3730 22.12 20250102 5880 -22.53 20241007 3605 26.35 20241209 3.23 Y 007820 500 100 억 637520 N N 12105 N 00 N
10 20250428 160229 57 100.00 KOSDAQ 기계·장비 N N N N N 4545 -165 5 -3.50 475988425 102724 118.95 4665 4720 4540 6120 3300 4710 4633.67 3.14 0 8838 4940 4825 4710 4595 4480 4882 4652 100 1410 500 3390 5 1 20033946 911 7.97 1.45 12 0.51 570.00 3137.00 5880 20241007 -22.70 3605 20241209 26.07 5710 -20.40 20250218 3730 21.85 20250102 5880 -22.70 20241007 3605 26.07 20241209 3.23 Y 007820 500 100 억 628574 N N 12105 N 00 N
11 20250428 150231 57 100.00 KOSDAQ 기계·장비 N N N N N 4580 -130 5 -2.76 403891571 86896 100.62 4665 4720 4580 6120 3300 4710 4647.99 3.14 0 8178 4940 4825 4710 4595 4480 4882 4652 100 1410 500 3390 5 1 20033946 918 8.04 1.46 12 0.43 570.00 3137.00 5880 20241007 -22.11 3605 20241209 27.05 5710 -19.79 20250218 3730 22.79 20250102 5880 -22.11 20241007 3605 27.05 20241209 3.23 Y 007820 500 100 억 628574 N N 2521 N 00 N
12 20250428 140231 57 100.00 KOSDAQ 기계·장비 N N N N N 4635 -75 5 -1.59 329541431 70757 81.93 4665 4720 4625 6120 3300 4710 4657.37 3.14 0 11989 4940 4825 4710 4595 4480 4882 4652 100 1410 500 3390 5 1 20033946 929 8.13 1.48 12 0.35 570.00 3137.00 5880 20241007 -21.17 3605 20241209 28.57 5710 -18.83 20250218 3730 24.26 20250102 5880 -21.17 20241007 3605 28.57 20241209 3.23 Y 007820 500 100 억 628574 N N 2521 N 00 N