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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068100/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
20250407,160548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2710,-105,5,-3.73,128014323,47515,91.80,2700,2790,2630,3655,1975,2815,2693.83,2.08,0,-1937,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,269,-14.04,2.07,12,0.48,-193.00,1309.00,8480,20240329,-68.04,2495,20241210,8.62,4470,-39.37,20250115,2630,3.04,20250407,6810,-60.21,20240409,2495,8.62,20241210,2.39,Y,068100,500,49 억,,206906,N,N,57,N,00,N
20250407,150552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,-125,5,-4.44,119982888,44538,86.05,2700,2790,2630,3655,1975,2815,2693.94,2.08,0,-2626,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,267,-13.94,2.06,12,0.45,-193.00,1309.00,8480,20240329,-68.28,2495,20241210,7.82,4470,-39.82,20250115,2630,2.28,20250407,6810,-60.50,20240409,2495,7.82,20241210,2.39,Y,068100,500,49 억,,206906,N,N,26,N,00,N
20250407,140550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2675,-140,5,-4.97,99558528,36949,71.39,2700,2790,2630,3655,1975,2815,2694.49,2.08,0,-7407,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,266,-13.86,2.04,12,0.37,-193.00,1309.00,8480,20240329,-68.46,2495,20241210,7.21,4470,-40.16,20250115,2630,1.71,20250407,6810,-60.72,20240409,2495,7.21,20241210,2.39,Y,068100,500,49 억,,206906,N,N,26,N,00,N
20250407,130548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,-125,5,-4.44,91475773,33933,65.56,2700,2790,2630,3655,1975,2815,2695.78,2.08,0,-8914,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,267,-13.94,2.06,12,0.34,-193.00,1309.00,8480,20240329,-68.28,2495,20241210,7.82,4470,-39.82,20250115,2630,2.28,20250407,6810,-60.50,20240409,2495,7.82,20241210,2.39,Y,068100,500,49 억,,206906,N,N,26,N,00,N
20250407,120549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2695,-120,5,-4.26,80696763,29925,57.81,2700,2790,2630,3655,1975,2815,2696.63,2.08,0,-10098,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,268,-13.96,2.06,12,0.30,-193.00,1309.00,8480,20240329,-68.22,2495,20241210,8.02,4470,-39.71,20250115,2630,2.47,20250407,6810,-60.43,20240409,2495,8.02,20241210,2.39,Y,068100,500,49 억,,206906,N,N,26,N,00,N
20250407,110549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-100,5,-3.55,72047263,26724,51.63,2700,2790,2630,3655,1975,2815,2695.98,2.08,0,-9774,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,270,-14.07,2.07,12,0.27,-193.00,1309.00,8480,20240329,-67.98,2495,20241210,8.82,4470,-39.26,20250115,2630,3.23,20250407,6810,-60.13,20240409,2495,8.82,20241210,2.39,Y,068100,500,49 억,,206906,N,N,26,N,00,N
20250407,100549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2670,-145,5,-5.15,57736858,21376,41.30,2700,2790,2660,3655,1975,2815,2701.01,2.08,0,-10525,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,265,-13.83,2.04,12,0.22,-193.00,1309.00,8480,20240329,-68.51,2495,20241210,7.01,4470,-40.27,20250115,2660,0.38,20250407,6810,-60.79,20240409,2495,7.01,20241210,2.39,Y,068100,500,49 억,,206906,N,N,26,N,00,N
20250407,090550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-25,5,-0.89,9497035,3506,6.77,2700,2790,2700,3655,1975,2815,2708.79,2.08,0,2168,2945,2880,2775,2710,2605,2912,2742,50,840,500,1680,5,1,9939614,277,-14.46,2.13,12,0.04,-193.00,1309.00,8480,20240329,-67.10,2495,20241210,11.82,4470,-37.58,20250115,2670,4.49,20250404,6810,-59.03,20240409,2495,11.82,20241210,2.39,Y,068100,500,49 억,,206906,N,N,26,N,00,N
20250404,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,25,2,0.90,143114555,51757,123.03,2710,2840,2670,3625,1955,2790,2765.12,1.95,0,12745,2903,2846,2773,2716,2643,2875,2745,50,835,500,1670,5,1,9939614,280,-14.59,2.15,12,0.52,-193.00,1309.00,8490,20240325,-66.84,2495,20241210,12.83,4470,-37.02,20250115,2670,5.43,20250404,7340,-61.65,20240404,2495,12.83,20241210,2.26,Y,068100,500,49 억,,194176,N,N,26,N,00,N
20250404,150553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,15,2,0.54,134862910,48831,116.07,2710,2820,2670,3625,1955,2790,2761.83,1.95,0,10561,2903,2846,2773,2716,2643,2875,2745,50,835,500,1670,5,1,9939614,279,-14.53,2.14,12,0.49,-193.00,1309.00,8490,20240325,-66.96,2495,20241210,12.42,4470,-37.25,20250115,2670,5.06,20250404,7340,-61.78,20240404,2495,12.42,20241210,2.26,Y,068100,500,49 억,,194176,N,N,56,N,00,N
20250404,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2780,-10,5,-0.36,108589070,39338,93.51,2710,2820,2670,3625,1955,2790,2760.41,1.95,0,9107,2903,2846,2773,2716,2643,2875,2745,50,835,500,1670,5,1,9939614,276,-14.40,2.12,12,0.40,-193.00,1309.00,8490,20240325,-67.26,2495,20241210,11.42,4470,-37.81,20250115,2670,4.12,20250404,7340,-62.13,20240404,2495,11.42,20241210,2.26,Y,068100,500,49 억,,194176,N,N,56,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 20250407 160548 57 100.00 KOSDAQ 기계·장비 N N N N N 2710 -105 5 -3.73 128014323 47515 91.80 2700 2790 2630 3655 1975 2815 2693.83 2.08 0 -1937 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 269 -14.04 2.07 12 0.48 -193.00 1309.00 8480 20240329 -68.04 2495 20241210 8.62 4470 -39.37 20250115 2630 3.04 20250407 6810 -60.21 20240409 2495 8.62 20241210 2.39 Y 068100 500 49 억 206906 N N 57 N 00 N
3 20250407 150552 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 -125 5 -4.44 119982888 44538 86.05 2700 2790 2630 3655 1975 2815 2693.94 2.08 0 -2626 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 267 -13.94 2.06 12 0.45 -193.00 1309.00 8480 20240329 -68.28 2495 20241210 7.82 4470 -39.82 20250115 2630 2.28 20250407 6810 -60.50 20240409 2495 7.82 20241210 2.39 Y 068100 500 49 억 206906 N N 26 N 00 N
4 20250407 140550 57 100.00 KOSDAQ 기계·장비 N N N N N 2675 -140 5 -4.97 99558528 36949 71.39 2700 2790 2630 3655 1975 2815 2694.49 2.08 0 -7407 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 266 -13.86 2.04 12 0.37 -193.00 1309.00 8480 20240329 -68.46 2495 20241210 7.21 4470 -40.16 20250115 2630 1.71 20250407 6810 -60.72 20240409 2495 7.21 20241210 2.39 Y 068100 500 49 억 206906 N N 26 N 00 N
5 20250407 130548 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 -125 5 -4.44 91475773 33933 65.56 2700 2790 2630 3655 1975 2815 2695.78 2.08 0 -8914 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 267 -13.94 2.06 12 0.34 -193.00 1309.00 8480 20240329 -68.28 2495 20241210 7.82 4470 -39.82 20250115 2630 2.28 20250407 6810 -60.50 20240409 2495 7.82 20241210 2.39 Y 068100 500 49 억 206906 N N 26 N 00 N
6 20250407 120549 57 100.00 KOSDAQ 기계·장비 N N N N N 2695 -120 5 -4.26 80696763 29925 57.81 2700 2790 2630 3655 1975 2815 2696.63 2.08 0 -10098 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 268 -13.96 2.06 12 0.30 -193.00 1309.00 8480 20240329 -68.22 2495 20241210 8.02 4470 -39.71 20250115 2630 2.47 20250407 6810 -60.43 20240409 2495 8.02 20241210 2.39 Y 068100 500 49 억 206906 N N 26 N 00 N
7 20250407 110549 57 100.00 KOSDAQ 기계·장비 N N N N N 2715 -100 5 -3.55 72047263 26724 51.63 2700 2790 2630 3655 1975 2815 2695.98 2.08 0 -9774 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 270 -14.07 2.07 12 0.27 -193.00 1309.00 8480 20240329 -67.98 2495 20241210 8.82 4470 -39.26 20250115 2630 3.23 20250407 6810 -60.13 20240409 2495 8.82 20241210 2.39 Y 068100 500 49 억 206906 N N 26 N 00 N
8 20250407 100549 57 100.00 KOSDAQ 기계·장비 N N N N N 2670 -145 5 -5.15 57736858 21376 41.30 2700 2790 2660 3655 1975 2815 2701.01 2.08 0 -10525 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 265 -13.83 2.04 12 0.22 -193.00 1309.00 8480 20240329 -68.51 2495 20241210 7.01 4470 -40.27 20250115 2660 0.38 20250407 6810 -60.79 20240409 2495 7.01 20241210 2.39 Y 068100 500 49 억 206906 N N 26 N 00 N
9 20250407 090550 57 100.00 KOSDAQ 기계·장비 N N N N N 2790 -25 5 -0.89 9497035 3506 6.77 2700 2790 2700 3655 1975 2815 2708.79 2.08 0 2168 2945 2880 2775 2710 2605 2912 2742 50 840 500 1680 5 1 9939614 277 -14.46 2.13 12 0.04 -193.00 1309.00 8480 20240329 -67.10 2495 20241210 11.82 4470 -37.58 20250115 2670 4.49 20250404 6810 -59.03 20240409 2495 11.82 20241210 2.39 Y 068100 500 49 억 206906 N N 26 N 00 N
10 20250404 160547 57 100.00 KOSDAQ 기계·장비 N N N N N 2815 25 2 0.90 143114555 51757 123.03 2710 2840 2670 3625 1955 2790 2765.12 1.95 0 12745 2903 2846 2773 2716 2643 2875 2745 50 835 500 1670 5 1 9939614 280 -14.59 2.15 12 0.52 -193.00 1309.00 8490 20240325 -66.84 2495 20241210 12.83 4470 -37.02 20250115 2670 5.43 20250404 7340 -61.65 20240404 2495 12.83 20241210 2.26 Y 068100 500 49 억 194176 N N 26 N 00 N
11 20250404 150553 57 100.00 KOSDAQ 기계·장비 N N N N N 2805 15 2 0.54 134862910 48831 116.07 2710 2820 2670 3625 1955 2790 2761.83 1.95 0 10561 2903 2846 2773 2716 2643 2875 2745 50 835 500 1670 5 1 9939614 279 -14.53 2.14 12 0.49 -193.00 1309.00 8490 20240325 -66.96 2495 20241210 12.42 4470 -37.25 20250115 2670 5.06 20250404 7340 -61.78 20240404 2495 12.42 20241210 2.26 Y 068100 500 49 억 194176 N N 56 N 00 N
12 20250404 140554 57 100.00 KOSDAQ 기계·장비 N N N N N 2780 -10 5 -0.36 108589070 39338 93.51 2710 2820 2670 3625 1955 2790 2760.41 1.95 0 9107 2903 2846 2773 2716 2643 2875 2745 50 835 500 1670 5 1 9939614 276 -14.40 2.12 12 0.40 -193.00 1309.00 8490 20240325 -67.26 2495 20241210 11.42 4470 -37.81 20250115 2670 4.12 20250404 7340 -62.13 20240404 2495 11.42 20241210 2.26 Y 068100 500 49 억 194176 N N 56 N 00 N