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
073010/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
20250407,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-380,5,-9.79,1211455794,337945,273.48,3800,3800,3490,5040,2720,3880,3585.45,1.37,0,13264,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1407,9.11,1.96,12,0.84,384.00,1790.00,5650,20240513,-38.05,3340,20240909,4.79,5030,-30.42,20250122,3490,0.29,20250407,5650,-38.05,20240513,3340,4.79,20240909,2.08,Y,073010,500,200 억,,551136,N,N,10510,N,00,N
20250407,150603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,-135,5,-3.48,1104491370,307530,248.86,3800,3800,3490,5040,2720,3880,3591.49,1.37,0,4856,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1505,9.75,2.09,12,0.77,384.00,1790.00,5650,20240513,-33.72,3340,20240909,12.13,5030,-25.55,20250122,3490,7.31,20250407,5650,-33.72,20240513,3340,12.13,20240909,2.08,Y,073010,500,200 억,,551136,N,N,6743,N,00,N
20250407,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,-370,5,-9.54,980685465,272955,220.88,3800,3800,3490,5040,2720,3880,3592.85,1.37,0,19422,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1411,9.14,1.96,12,0.68,384.00,1790.00,5650,20240513,-37.88,3340,20240909,5.09,5030,-30.22,20250122,3490,0.57,20250407,5650,-37.88,20240513,3340,5.09,20240909,2.08,Y,073010,500,200 억,,551136,N,N,6743,N,00,N
20250407,130600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-280,5,-7.22,643389068,177082,143.30,3800,3800,3535,5040,2720,3880,3633.28,1.37,0,-3046,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1447,9.38,2.01,12,0.44,384.00,1790.00,5650,20240513,-36.28,3340,20240909,7.78,5030,-28.43,20250122,3535,1.84,20250407,5650,-36.28,20240513,3340,7.78,20240909,2.08,Y,073010,500,200 억,,551136,N,N,6743,N,00,N
20250407,120600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,-105,5,-2.71,606905413,166937,135.09,3800,3800,3535,5040,2720,3880,3635.54,1.37,0,-1112,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1517,9.83,2.11,12,0.42,384.00,1790.00,5650,20240513,-33.19,3340,20240909,13.02,5030,-24.95,20250122,3535,6.79,20250407,5650,-33.19,20240513,3340,13.02,20240909,2.08,Y,073010,500,200 억,,551136,N,N,6743,N,00,N
20250407,110601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,-220,5,-5.67,544248261,149768,121.20,3800,3800,3535,5040,2720,3880,3633.94,1.37,0,4955,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1471,9.53,2.04,12,0.37,384.00,1790.00,5650,20240513,-35.22,3340,20240909,9.58,5030,-27.24,20250122,3535,3.54,20250407,5650,-35.22,20240513,3340,9.58,20240909,2.08,Y,073010,500,200 억,,551136,N,N,6743,N,00,N
20250407,100601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-270,5,-6.96,447230439,123123,99.64,3800,3800,3535,5040,2720,3880,3632.39,1.37,0,5141,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1451,9.40,2.02,12,0.31,384.00,1790.00,5650,20240513,-36.11,3340,20240909,8.08,5030,-28.23,20250122,3535,2.12,20250407,5650,-36.11,20240513,3340,8.08,20240909,2.08,Y,073010,500,200 억,,551136,N,N,6743,N,00,N
20250407,090601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-165,5,-4.25,43734970,11639,9.42,3800,3800,3710,5040,2720,3880,3757.62,1.37,0,-4674,4100,3990,3900,3790,3700,3945,3745,201,1160,500,2790,5,1,40191250,1493,9.67,2.08,12,0.03,384.00,1790.00,5650,20240513,-34.25,3340,20240909,11.23,5030,-26.14,20250122,3700,0.41,20250331,5650,-34.25,20240513,3340,11.23,20240909,2.08,Y,073010,500,200 억,,551136,N,N,6743,N,00,N
20250404,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-10,5,-0.26,483848572,123574,199.76,3885,4010,3810,5050,2725,3890,3915.46,1.40,0,-11572,4006,3947,3886,3827,3766,3977,3857,201,1160,500,2800,5,1,40191250,1559,10.10,2.17,12,0.31,384.00,1790.00,5650,20240513,-31.33,3340,20240909,16.17,5030,-22.86,20250122,3700,4.86,20250331,5650,-31.33,20240513,3340,16.17,20240909,2.09,Y,073010,500,200 억,,562886,N,N,6743,N,00,N
20250404,150604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,5,2,0.13,456863602,116632,188.54,3885,4010,3810,5050,2725,3890,3917.14,1.40,0,-13025,4006,3947,3886,3827,3766,3977,3857,201,1160,500,2800,5,1,40191250,1565,10.14,2.18,12,0.29,384.00,1790.00,5650,20240513,-31.06,3340,20240909,16.62,5030,-22.56,20250122,3700,5.27,20250331,5650,-31.06,20240513,3340,16.62,20240909,2.09,Y,073010,500,200 억,,562886,N,N,7356,N,00,N
20250404,140606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-60,5,-1.54,366739282,93217,150.69,3885,4010,3830,5050,2725,3890,3934.25,1.40,0,-20206,4006,3947,3886,3827,3766,3977,3857,201,1160,500,2800,5,1,40191250,1539,9.97,2.14,12,0.23,384.00,1790.00,5650,20240513,-32.21,3340,20240909,14.67,5030,-23.86,20250122,3700,3.51,20250331,5650,-32.21,20240513,3340,14.67,20240909,2.09,Y,073010,500,200 억,,562886,N,N,7356,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 160559 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -380 5 -9.79 1211455794 337945 273.48 3800 3800 3490 5040 2720 3880 3585.45 1.37 0 13264 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1407 9.11 1.96 12 0.84 384.00 1790.00 5650 20240513 -38.05 3340 20240909 4.79 5030 -30.42 20250122 3490 0.29 20250407 5650 -38.05 20240513 3340 4.79 20240909 2.08 Y 073010 500 200 억 551136 N N 10510 N 00 N
3 20250407 150603 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 -135 5 -3.48 1104491370 307530 248.86 3800 3800 3490 5040 2720 3880 3591.49 1.37 0 4856 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1505 9.75 2.09 12 0.77 384.00 1790.00 5650 20240513 -33.72 3340 20240909 12.13 5030 -25.55 20250122 3490 7.31 20250407 5650 -33.72 20240513 3340 12.13 20240909 2.08 Y 073010 500 200 억 551136 N N 6743 N 00 N
4 20250407 140601 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 -370 5 -9.54 980685465 272955 220.88 3800 3800 3490 5040 2720 3880 3592.85 1.37 0 19422 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1411 9.14 1.96 12 0.68 384.00 1790.00 5650 20240513 -37.88 3340 20240909 5.09 5030 -30.22 20250122 3490 0.57 20250407 5650 -37.88 20240513 3340 5.09 20240909 2.08 Y 073010 500 200 억 551136 N N 6743 N 00 N
5 20250407 130600 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 -280 5 -7.22 643389068 177082 143.30 3800 3800 3535 5040 2720 3880 3633.28 1.37 0 -3046 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1447 9.38 2.01 12 0.44 384.00 1790.00 5650 20240513 -36.28 3340 20240909 7.78 5030 -28.43 20250122 3535 1.84 20250407 5650 -36.28 20240513 3340 7.78 20240909 2.08 Y 073010 500 200 억 551136 N N 6743 N 00 N
6 20250407 120600 57 100.00 KOSDAQ 기계·장비 N N N N N 3775 -105 5 -2.71 606905413 166937 135.09 3800 3800 3535 5040 2720 3880 3635.54 1.37 0 -1112 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1517 9.83 2.11 12 0.42 384.00 1790.00 5650 20240513 -33.19 3340 20240909 13.02 5030 -24.95 20250122 3535 6.79 20250407 5650 -33.19 20240513 3340 13.02 20240909 2.08 Y 073010 500 200 억 551136 N N 6743 N 00 N
7 20250407 110601 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 -220 5 -5.67 544248261 149768 121.20 3800 3800 3535 5040 2720 3880 3633.94 1.37 0 4955 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1471 9.53 2.04 12 0.37 384.00 1790.00 5650 20240513 -35.22 3340 20240909 9.58 5030 -27.24 20250122 3535 3.54 20250407 5650 -35.22 20240513 3340 9.58 20240909 2.08 Y 073010 500 200 억 551136 N N 6743 N 00 N
8 20250407 100601 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -270 5 -6.96 447230439 123123 99.64 3800 3800 3535 5040 2720 3880 3632.39 1.37 0 5141 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1451 9.40 2.02 12 0.31 384.00 1790.00 5650 20240513 -36.11 3340 20240909 8.08 5030 -28.23 20250122 3535 2.12 20250407 5650 -36.11 20240513 3340 8.08 20240909 2.08 Y 073010 500 200 억 551136 N N 6743 N 00 N
9 20250407 090601 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -165 5 -4.25 43734970 11639 9.42 3800 3800 3710 5040 2720 3880 3757.62 1.37 0 -4674 4100 3990 3900 3790 3700 3945 3745 201 1160 500 2790 5 1 40191250 1493 9.67 2.08 12 0.03 384.00 1790.00 5650 20240513 -34.25 3340 20240909 11.23 5030 -26.14 20250122 3700 0.41 20250331 5650 -34.25 20240513 3340 11.23 20240909 2.08 Y 073010 500 200 억 551136 N N 6743 N 00 N
10 20250404 160559 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 -10 5 -0.26 483848572 123574 199.76 3885 4010 3810 5050 2725 3890 3915.46 1.40 0 -11572 4006 3947 3886 3827 3766 3977 3857 201 1160 500 2800 5 1 40191250 1559 10.10 2.17 12 0.31 384.00 1790.00 5650 20240513 -31.33 3340 20240909 16.17 5030 -22.86 20250122 3700 4.86 20250331 5650 -31.33 20240513 3340 16.17 20240909 2.09 Y 073010 500 200 억 562886 N N 6743 N 00 N
11 20250404 150604 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 5 2 0.13 456863602 116632 188.54 3885 4010 3810 5050 2725 3890 3917.14 1.40 0 -13025 4006 3947 3886 3827 3766 3977 3857 201 1160 500 2800 5 1 40191250 1565 10.14 2.18 12 0.29 384.00 1790.00 5650 20240513 -31.06 3340 20240909 16.62 5030 -22.56 20250122 3700 5.27 20250331 5650 -31.06 20240513 3340 16.62 20240909 2.09 Y 073010 500 200 억 562886 N N 7356 N 00 N
12 20250404 140606 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -60 5 -1.54 366739282 93217 150.69 3885 4010 3830 5050 2725 3890 3934.25 1.40 0 -20206 4006 3947 3886 3827 3766 3977 3857 201 1160 500 2800 5 1 40191250 1539 9.97 2.14 12 0.23 384.00 1790.00 5650 20240513 -32.21 3340 20240909 14.67 5030 -23.86 20250122 3700 3.51 20250331 5650 -32.21 20240513 3340 14.67 20240909 2.09 Y 073010 500 200 억 562886 N N 7356 N 00 N