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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4655,180,2,4.02,8867445952,1839974,400.77,4525,5200,4520,5810,3135,4475,4819.36,1.78,0,1629,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,933,8.17,1.48,12,9.18,570.00,3137.00,6050,20240403,-23.06,3605,20241209,29.13,5710,-18.48,20250218,3730,24.80,20250102,5990,-22.29,20240405,3605,29.13,20241209,3.41,Y,007820,500,100 억,,357250,N,N,18856,N,00,N
20250404,150222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,160,2,3.58,8685645680,1800941,392.27,4525,5200,4520,5810,3135,4475,4822.86,1.78,0,3814,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,929,8.13,1.48,12,8.99,570.00,3137.00,6050,20240403,-23.39,3605,20241209,28.57,5710,-18.83,20250218,3730,24.26,20250102,5990,-22.62,20240405,3605,28.57,20241209,3.41,Y,007820,500,100 억,,357250,N,N,12280,N,00,N
20250404,140223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,130,2,2.91,8481227709,1756427,382.58,4525,5200,4520,5810,3135,4475,4828.70,1.78,0,8071,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,923,8.08,1.47,12,8.77,570.00,3137.00,6050,20240403,-23.88,3605,20241209,27.74,5710,-19.35,20250218,3730,23.46,20250102,5990,-23.12,20240405,3605,27.74,20241209,3.41,Y,007820,500,100 억,,357250,N,N,12280,N,00,N
20250404,130223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,120,2,2.68,8317360537,1720791,374.81,4525,5200,4520,5810,3135,4475,4833.47,1.78,0,15642,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,921,8.06,1.46,12,8.59,570.00,3137.00,6050,20240403,-24.05,3605,20241209,27.46,5710,-19.53,20250218,3730,23.19,20250102,5990,-23.29,20240405,3605,27.46,20241209,3.41,Y,007820,500,100 억,,357250,N,N,12280,N,00,N
20250404,120222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,155,2,3.46,7904105138,1631100,355.28,4525,5200,4520,5810,3135,4475,4845.90,1.78,0,31965,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,928,8.12,1.48,12,8.14,570.00,3137.00,6050,20240403,-23.47,3605,20241209,28.43,5710,-18.91,20250218,3730,24.13,20250102,5990,-22.70,20240405,3605,28.43,20241209,3.41,Y,007820,500,100 억,,357250,N,N,12280,N,00,N
20250404,110222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,220,2,4.92,6901039617,1416479,308.53,4525,5200,4520,5810,3135,4475,4872.00,1.78,0,-994,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,941,8.24,1.50,12,7.07,570.00,3137.00,6050,20240403,-22.40,3605,20241209,30.24,5710,-17.78,20250218,3730,25.87,20250102,5990,-21.62,20240405,3605,30.24,20241209,3.41,Y,007820,500,100 억,,357250,N,N,12280,N,00,N
20250404,100222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,175,2,3.91,1336115085,287423,62.61,4525,4740,4520,5810,3135,4475,4648.67,1.78,0,-22032,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,932,8.16,1.48,12,1.43,570.00,3137.00,6050,20240403,-23.14,3605,20241209,28.99,5710,-18.56,20250218,3730,24.66,20250102,5990,-22.37,20240405,3605,28.99,20241209,3.41,Y,007820,500,100 억,,357250,N,N,12280,N,00,N
20250404,090222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,220,2,4.92,349846602,75652,16.48,4525,4710,4520,5810,3135,4475,4624.63,1.78,0,2316,4751,4612,4436,4297,4121,4682,4367,100,1335,500,3220,5,1,20033946,941,8.24,1.50,12,0.38,570.00,3137.00,6050,20240403,-22.40,3605,20241209,30.24,5710,-17.78,20250218,3730,25.87,20250102,5990,-21.62,20240405,3605,30.24,20241209,3.41,Y,007820,500,100 억,,357250,N,N,12280,N,00,N
20250403,160219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,130,2,2.99,2040518715,455916,122.75,4310,4575,4260,5640,3045,4345,4475.71,1.85,0,-12157,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,897,7.85,1.43,12,2.28,570.00,3137.00,6050,20240403,-26.03,3605,20241209,24.13,5710,-21.63,20250218,3730,19.97,20250102,6050,-26.03,20240403,3605,24.13,20241209,3.46,Y,007820,500,100 억,,370785,N,N,12280,N,00,N
20250403,150221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,105,2,2.42,1964065070,438834,118.15,4310,4575,4260,5640,3045,4345,4475.71,1.85,0,-10329,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,892,7.81,1.42,12,2.19,570.00,3137.00,6050,20240403,-26.45,3605,20241209,23.44,5710,-22.07,20250218,3730,19.30,20250102,6050,-26.45,20240403,3605,23.44,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N
20250403,140221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,155,2,3.57,1758177710,392835,105.76,4310,4575,4260,5640,3045,4345,4475.69,1.85,0,-9635,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,902,7.89,1.43,12,1.96,570.00,3137.00,6050,20240403,-25.62,3605,20241209,24.83,5710,-21.19,20250218,3730,20.64,20250102,6050,-25.62,20240403,3605,24.83,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,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 20250404 160221 57 100.00 KOSDAQ 기계·장비 N N N N N 4655 180 2 4.02 8867445952 1839974 400.77 4525 5200 4520 5810 3135 4475 4819.36 1.78 0 1629 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 933 8.17 1.48 12 9.18 570.00 3137.00 6050 20240403 -23.06 3605 20241209 29.13 5710 -18.48 20250218 3730 24.80 20250102 5990 -22.29 20240405 3605 29.13 20241209 3.41 Y 007820 500 100 억 357250 N N 18856 N 00 N
3 20250404 150222 57 100.00 KOSDAQ 기계·장비 N N N N N 4635 160 2 3.58 8685645680 1800941 392.27 4525 5200 4520 5810 3135 4475 4822.86 1.78 0 3814 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 929 8.13 1.48 12 8.99 570.00 3137.00 6050 20240403 -23.39 3605 20241209 28.57 5710 -18.83 20250218 3730 24.26 20250102 5990 -22.62 20240405 3605 28.57 20241209 3.41 Y 007820 500 100 억 357250 N N 12280 N 00 N
4 20250404 140223 57 100.00 KOSDAQ 기계·장비 N N N N N 4605 130 2 2.91 8481227709 1756427 382.58 4525 5200 4520 5810 3135 4475 4828.70 1.78 0 8071 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 923 8.08 1.47 12 8.77 570.00 3137.00 6050 20240403 -23.88 3605 20241209 27.74 5710 -19.35 20250218 3730 23.46 20250102 5990 -23.12 20240405 3605 27.74 20241209 3.41 Y 007820 500 100 억 357250 N N 12280 N 00 N
5 20250404 130223 57 100.00 KOSDAQ 기계·장비 N N N N N 4595 120 2 2.68 8317360537 1720791 374.81 4525 5200 4520 5810 3135 4475 4833.47 1.78 0 15642 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 921 8.06 1.46 12 8.59 570.00 3137.00 6050 20240403 -24.05 3605 20241209 27.46 5710 -19.53 20250218 3730 23.19 20250102 5990 -23.29 20240405 3605 27.46 20241209 3.41 Y 007820 500 100 억 357250 N N 12280 N 00 N
6 20250404 120222 57 100.00 KOSDAQ 기계·장비 N N N N N 4630 155 2 3.46 7904105138 1631100 355.28 4525 5200 4520 5810 3135 4475 4845.90 1.78 0 31965 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 928 8.12 1.48 12 8.14 570.00 3137.00 6050 20240403 -23.47 3605 20241209 28.43 5710 -18.91 20250218 3730 24.13 20250102 5990 -22.70 20240405 3605 28.43 20241209 3.41 Y 007820 500 100 억 357250 N N 12280 N 00 N
7 20250404 110222 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 220 2 4.92 6901039617 1416479 308.53 4525 5200 4520 5810 3135 4475 4872.00 1.78 0 -994 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 941 8.24 1.50 12 7.07 570.00 3137.00 6050 20240403 -22.40 3605 20241209 30.24 5710 -17.78 20250218 3730 25.87 20250102 5990 -21.62 20240405 3605 30.24 20241209 3.41 Y 007820 500 100 억 357250 N N 12280 N 00 N
8 20250404 100222 57 100.00 KOSDAQ 기계·장비 N N N N N 4650 175 2 3.91 1336115085 287423 62.61 4525 4740 4520 5810 3135 4475 4648.67 1.78 0 -22032 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 932 8.16 1.48 12 1.43 570.00 3137.00 6050 20240403 -23.14 3605 20241209 28.99 5710 -18.56 20250218 3730 24.66 20250102 5990 -22.37 20240405 3605 28.99 20241209 3.41 Y 007820 500 100 억 357250 N N 12280 N 00 N
9 20250404 090222 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 220 2 4.92 349846602 75652 16.48 4525 4710 4520 5810 3135 4475 4624.63 1.78 0 2316 4751 4612 4436 4297 4121 4682 4367 100 1335 500 3220 5 1 20033946 941 8.24 1.50 12 0.38 570.00 3137.00 6050 20240403 -22.40 3605 20241209 30.24 5710 -17.78 20250218 3730 25.87 20250102 5990 -21.62 20240405 3605 30.24 20241209 3.41 Y 007820 500 100 억 357250 N N 12280 N 00 N
10 20250403 160219 57 100.00 KOSDAQ 기계·장비 N N N N N 4475 130 2 2.99 2040518715 455916 122.75 4310 4575 4260 5640 3045 4345 4475.71 1.85 0 -12157 4995 4670 4440 4115 3885 4555 4000 100 1295 500 3120 5 1 20033946 897 7.85 1.43 12 2.28 570.00 3137.00 6050 20240403 -26.03 3605 20241209 24.13 5710 -21.63 20250218 3730 19.97 20250102 6050 -26.03 20240403 3605 24.13 20241209 3.46 Y 007820 500 100 억 370785 N N 12280 N 00 N
11 20250403 150221 57 100.00 KOSDAQ 기계·장비 N N N N N 4450 105 2 2.42 1964065070 438834 118.15 4310 4575 4260 5640 3045 4345 4475.71 1.85 0 -10329 4995 4670 4440 4115 3885 4555 4000 100 1295 500 3120 5 1 20033946 892 7.81 1.42 12 2.19 570.00 3137.00 6050 20240403 -26.45 3605 20241209 23.44 5710 -22.07 20250218 3730 19.30 20250102 6050 -26.45 20240403 3605 23.44 20241209 3.46 Y 007820 500 100 억 370785 N N 4865 N 00 N
12 20250403 140221 57 100.00 KOSDAQ 기계·장비 N N N N N 4500 155 2 3.57 1758177710 392835 105.76 4310 4575 4260 5640 3045 4345 4475.69 1.85 0 -9635 4995 4670 4440 4115 3885 4555 4000 100 1295 500 3120 5 1 20033946 902 7.89 1.43 12 1.96 570.00 3137.00 6050 20240403 -25.62 3605 20241209 24.83 5710 -21.19 20250218 3730 20.64 20250102 6050 -25.62 20240403 3605 24.83 20241209 3.46 Y 007820 500 100 억 370785 N N 4865 N 00 N