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
086670/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
20250407,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-540,5,-6.32,190644640,23587,110.85,8530,8530,7990,11100,5980,8540,8082.61,1.55,0,-879,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,730,17.74,0.59,12,0.26,451.00,13474.00,14400,20240403,-44.44,6900,20241209,15.94,10240,-21.88,20250305,7050,13.48,20250114,14300,-44.06,20240508,6900,15.94,20241209,0.67,Y,086670,500,45 억,,141322,N,N,843,N,00,N
20250407,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-510,5,-5.97,164530370,20332,95.55,8530,8530,7990,11100,5980,8540,8092.19,1.55,0,-3260,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,733,17.80,0.60,12,0.22,451.00,13474.00,14400,20240403,-44.24,6900,20241209,16.38,10240,-21.58,20250305,7050,13.90,20250114,14300,-43.85,20240508,6900,16.38,20241209,0.67,Y,086670,500,45 억,,141322,N,N,1114,N,00,N
20250407,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,-460,5,-5.39,152546490,18850,88.59,8530,8530,7990,11100,5980,8540,8092.65,1.55,0,-2639,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,737,17.92,0.60,12,0.21,451.00,13474.00,14400,20240403,-43.89,6900,20241209,17.10,10240,-21.09,20250305,7050,14.61,20250114,14300,-43.50,20240508,6900,17.10,20241209,0.67,Y,086670,500,45 억,,141322,N,N,1114,N,00,N
20250407,130628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-260,5,-3.04,118139260,14597,68.60,8530,8530,7990,11100,5980,8540,8093.39,1.55,0,-720,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,756,18.36,0.61,12,0.16,451.00,13474.00,14400,20240403,-42.50,6900,20241209,20.00,10240,-19.14,20250305,7050,17.45,20250114,14300,-42.10,20240508,6900,20.00,20241209,0.67,Y,086670,500,45 억,,141322,N,N,1114,N,00,N
20250407,120628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-510,5,-5.97,99045720,12234,57.50,8530,8530,8000,11100,5980,8540,8095.94,1.55,0,-94,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,733,17.80,0.60,12,0.13,451.00,13474.00,14400,20240403,-44.24,6900,20241209,16.38,10240,-21.58,20250305,7050,13.90,20250114,14300,-43.85,20240508,6900,16.38,20241209,0.67,Y,086670,500,45 억,,141322,N,N,1114,N,00,N
20250407,110629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-440,5,-5.15,82486700,10175,47.82,8530,8530,8000,11100,5980,8540,8106.80,1.55,0,-826,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,739,17.96,0.60,12,0.11,451.00,13474.00,14400,20240403,-43.75,6900,20241209,17.39,10240,-20.90,20250305,7050,14.89,20250114,14300,-43.36,20240508,6900,17.39,20241209,0.67,Y,086670,500,45 억,,141322,N,N,1114,N,00,N
20250407,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,-490,5,-5.74,55010170,6774,31.84,8530,8530,8030,11100,5980,8540,8120.78,1.55,0,-671,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,735,17.85,0.60,12,0.07,451.00,13474.00,14400,20240403,-44.10,6900,20241209,16.67,10240,-21.39,20250305,7050,14.18,20250114,14300,-43.71,20240508,6900,16.67,20241209,0.67,Y,086670,500,45 억,,141322,N,N,1114,N,00,N
20250407,090630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,-280,5,-3.28,6769770,818,3.84,8530,8530,8260,11100,5980,8540,8276.00,1.55,0,279,8860,8700,8480,8320,8100,8780,8400,46,2560,500,5460,10,1,9125174,754,18.31,0.61,12,0.01,451.00,13474.00,14400,20240403,-42.64,6900,20241209,19.71,10240,-19.34,20250305,7050,17.16,20250114,14300,-42.24,20240508,6900,19.71,20241209,0.67,Y,086670,500,45 억,,141322,N,N,1114,N,00,N
20250404,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,90,2,1.07,179829600,21278,91.10,8490,8640,8260,10980,5920,8450,8451.43,1.58,0,-2422,8696,8572,8486,8362,8276,8530,8320,46,2530,500,5400,10,1,9125174,779,18.94,0.63,12,0.23,451.00,13474.00,14400,20240403,-40.69,6900,20241209,23.77,10240,-16.60,20250305,7050,21.13,20250114,14300,-40.28,20240508,6900,23.77,20241209,0.67,Y,086670,500,45 억,,143744,N,N,1114,N,00,N
20250404,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8480,30,2,0.36,177891020,21051,90.12,8490,8640,8260,10980,5920,8450,8450.48,1.58,0,-2422,8696,8572,8486,8362,8276,8530,8320,46,2530,500,5400,10,1,9125174,774,18.80,0.63,12,0.23,451.00,13474.00,14400,20240403,-41.11,6900,20241209,22.90,10240,-17.19,20250305,7050,20.28,20250114,14300,-40.70,20240508,6900,22.90,20241209,0.67,Y,086670,500,45 억,,143744,N,N,515,N,00,N
20250404,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,-30,5,-0.36,164890950,19517,83.56,8490,8640,8260,10980,5920,8450,8448.58,1.58,0,-2127,8696,8572,8486,8362,8276,8530,8320,46,2530,500,5400,10,1,9125174,768,18.67,0.62,12,0.21,451.00,13474.00,14400,20240403,-41.53,6900,20241209,22.03,10240,-17.77,20250305,7050,19.43,20250114,14300,-41.12,20240508,6900,22.03,20241209,0.67,Y,086670,500,45 억,,143744,N,N,515,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 160627 57 100.00 KOSDAQ 기계·장비 N N N N N 8000 -540 5 -6.32 190644640 23587 110.85 8530 8530 7990 11100 5980 8540 8082.61 1.55 0 -879 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 730 17.74 0.59 12 0.26 451.00 13474.00 14400 20240403 -44.44 6900 20241209 15.94 10240 -21.88 20250305 7050 13.48 20250114 14300 -44.06 20240508 6900 15.94 20241209 0.67 Y 086670 500 45 억 141322 N N 843 N 00 N
3 20250407 150632 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 -510 5 -5.97 164530370 20332 95.55 8530 8530 7990 11100 5980 8540 8092.19 1.55 0 -3260 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 733 17.80 0.60 12 0.22 451.00 13474.00 14400 20240403 -44.24 6900 20241209 16.38 10240 -21.58 20250305 7050 13.90 20250114 14300 -43.85 20240508 6900 16.38 20241209 0.67 Y 086670 500 45 억 141322 N N 1114 N 00 N
4 20250407 140629 57 100.00 KOSDAQ 기계·장비 N N N N N 8080 -460 5 -5.39 152546490 18850 88.59 8530 8530 7990 11100 5980 8540 8092.65 1.55 0 -2639 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 737 17.92 0.60 12 0.21 451.00 13474.00 14400 20240403 -43.89 6900 20241209 17.10 10240 -21.09 20250305 7050 14.61 20250114 14300 -43.50 20240508 6900 17.10 20241209 0.67 Y 086670 500 45 억 141322 N N 1114 N 00 N
5 20250407 130628 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 -260 5 -3.04 118139260 14597 68.60 8530 8530 7990 11100 5980 8540 8093.39 1.55 0 -720 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 756 18.36 0.61 12 0.16 451.00 13474.00 14400 20240403 -42.50 6900 20241209 20.00 10240 -19.14 20250305 7050 17.45 20250114 14300 -42.10 20240508 6900 20.00 20241209 0.67 Y 086670 500 45 억 141322 N N 1114 N 00 N
6 20250407 120628 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 -510 5 -5.97 99045720 12234 57.50 8530 8530 8000 11100 5980 8540 8095.94 1.55 0 -94 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 733 17.80 0.60 12 0.13 451.00 13474.00 14400 20240403 -44.24 6900 20241209 16.38 10240 -21.58 20250305 7050 13.90 20250114 14300 -43.85 20240508 6900 16.38 20241209 0.67 Y 086670 500 45 억 141322 N N 1114 N 00 N
7 20250407 110629 57 100.00 KOSDAQ 기계·장비 N N N N N 8100 -440 5 -5.15 82486700 10175 47.82 8530 8530 8000 11100 5980 8540 8106.80 1.55 0 -826 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 739 17.96 0.60 12 0.11 451.00 13474.00 14400 20240403 -43.75 6900 20241209 17.39 10240 -20.90 20250305 7050 14.89 20250114 14300 -43.36 20240508 6900 17.39 20241209 0.67 Y 086670 500 45 억 141322 N N 1114 N 00 N
8 20250407 100629 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 -490 5 -5.74 55010170 6774 31.84 8530 8530 8030 11100 5980 8540 8120.78 1.55 0 -671 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 735 17.85 0.60 12 0.07 451.00 13474.00 14400 20240403 -44.10 6900 20241209 16.67 10240 -21.39 20250305 7050 14.18 20250114 14300 -43.71 20240508 6900 16.67 20241209 0.67 Y 086670 500 45 억 141322 N N 1114 N 00 N
9 20250407 090630 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 -280 5 -3.28 6769770 818 3.84 8530 8530 8260 11100 5980 8540 8276.00 1.55 0 279 8860 8700 8480 8320 8100 8780 8400 46 2560 500 5460 10 1 9125174 754 18.31 0.61 12 0.01 451.00 13474.00 14400 20240403 -42.64 6900 20241209 19.71 10240 -19.34 20250305 7050 17.16 20250114 14300 -42.24 20240508 6900 19.71 20241209 0.67 Y 086670 500 45 억 141322 N N 1114 N 00 N
10 20250404 160627 57 100.00 KOSDAQ 기계·장비 N N N N N 8540 90 2 1.07 179829600 21278 91.10 8490 8640 8260 10980 5920 8450 8451.43 1.58 0 -2422 8696 8572 8486 8362 8276 8530 8320 46 2530 500 5400 10 1 9125174 779 18.94 0.63 12 0.23 451.00 13474.00 14400 20240403 -40.69 6900 20241209 23.77 10240 -16.60 20250305 7050 21.13 20250114 14300 -40.28 20240508 6900 23.77 20241209 0.67 Y 086670 500 45 억 143744 N N 1114 N 00 N
11 20250404 150633 57 100.00 KOSDAQ 기계·장비 N N N N N 8480 30 2 0.36 177891020 21051 90.12 8490 8640 8260 10980 5920 8450 8450.48 1.58 0 -2422 8696 8572 8486 8362 8276 8530 8320 46 2530 500 5400 10 1 9125174 774 18.80 0.63 12 0.23 451.00 13474.00 14400 20240403 -41.11 6900 20241209 22.90 10240 -17.19 20250305 7050 20.28 20250114 14300 -40.70 20240508 6900 22.90 20241209 0.67 Y 086670 500 45 억 143744 N N 515 N 00 N
12 20250404 140634 57 100.00 KOSDAQ 기계·장비 N N N N N 8420 -30 5 -0.36 164890950 19517 83.56 8490 8640 8260 10980 5920 8450 8448.58 1.58 0 -2127 8696 8572 8486 8362 8276 8530 8320 46 2530 500 5400 10 1 9125174 768 18.67 0.62 12 0.21 451.00 13474.00 14400 20240403 -41.53 6900 20241209 22.03 10240 -17.77 20250305 7050 19.43 20250114 14300 -41.12 20240508 6900 22.03 20241209 0.67 Y 086670 500 45 억 143744 N N 515 N 00 N