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
088130/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
20250407,160630,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2940,-10,5,-0.34,117944140,40732,217.39,2935,3040,2835,3835,2065,2950,2895.59,3.06,0,-7566,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,514,-2.01,0.42,12,0.23,-1462.00,7022.00,5700,20240924,-48.42,2835,20250407,3.70,3735,-21.29,20250109,2835,3.70,20250407,11400,-74.21,20240924,2835,3.70,20250407,1.90,Y,088130,500,99 억,,534379,N,N,1102,N,00,N
20250407,150635,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2835,-115,5,-3.90,103872915,35869,191.43,2935,3040,2835,3835,2065,2950,2895.90,3.06,0,-6519,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,496,-1.94,0.40,12,0.21,-1462.00,7022.00,5700,20240924,-50.26,2835,20250407,0.00,3735,-24.10,20250109,2835,0.00,20250407,11400,-75.13,20240924,2835,0.00,20250407,1.90,Y,088130,500,99 억,,534379,N,N,310,N,00,N
20250407,140632,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2870,-80,5,-2.71,95344750,32874,175.45,2935,3040,2835,3835,2065,2950,2900.31,3.06,0,-6999,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,502,-1.96,0.41,12,0.19,-1462.00,7022.00,5700,20240924,-49.65,2835,20250407,1.23,3735,-23.16,20250109,2835,1.23,20250407,11400,-74.82,20240924,2835,1.23,20250407,1.90,Y,088130,500,99 억,,534379,N,N,310,N,00,N
20250407,130631,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2920,-30,5,-1.02,88551995,30509,162.83,2935,3040,2835,3835,2065,2950,2902.49,3.06,0,-6920,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,511,-2.00,0.42,12,0.17,-1462.00,7022.00,5700,20240924,-48.77,2835,20250407,3.00,3735,-21.82,20250109,2835,3.00,20250407,11400,-74.39,20240924,2835,3.00,20250407,1.90,Y,088130,500,99 억,,534379,N,N,310,N,00,N
20250407,120631,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3015,65,2,2.20,83607365,28836,153.90,2935,3040,2835,3835,2065,2950,2899.41,3.06,0,-6559,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,527,-2.06,0.43,12,0.16,-1462.00,7022.00,5700,20240924,-47.11,2835,20250407,6.35,3735,-19.28,20250109,2835,6.35,20250407,11400,-73.55,20240924,2835,6.35,20250407,1.90,Y,088130,500,99 억,,534379,N,N,310,N,00,N
20250407,110632,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2885,-65,5,-2.20,46906150,16443,87.76,2935,2935,2835,3835,2065,2950,2852.65,3.06,0,-3908,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,504,-1.97,0.41,12,0.09,-1462.00,7022.00,5700,20240924,-49.39,2835,20250407,1.76,3735,-22.76,20250109,2835,1.76,20250407,11400,-74.69,20240924,2835,1.76,20250407,1.90,Y,088130,500,99 억,,534379,N,N,310,N,00,N
20250407,100631,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2855,-95,5,-3.22,34762590,12174,64.97,2935,2935,2840,3835,2065,2950,2855.48,3.06,0,-3216,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,499,-1.95,0.41,12,0.07,-1462.00,7022.00,5700,20240924,-49.91,2840,20250407,0.53,3735,-23.56,20250109,2840,0.53,20250407,11400,-74.96,20240924,2840,0.53,20250407,1.90,Y,088130,500,99 억,,534379,N,N,310,N,00,N
20250407,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,-95,5,-3.22,2733260,943,5.03,2935,2935,2855,3835,2065,2950,2898.47,3.06,0,-589,3023,2986,2923,2886,2823,3005,2905,99,885,500,1820,5,1,17485314,499,-1.95,0.41,12,0.01,-1462.00,7022.00,5700,20240924,-49.91,2850,20250401,0.18,3735,-23.56,20250109,2850,0.18,20250401,11400,-74.96,20240924,2850,0.18,20250401,1.90,Y,088130,500,99 억,,534379,N,N,310,N,00,N
20250404,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,30,2,1.03,54355340,18736,135.59,2920,2960,2860,3795,2045,2920,2901.12,3.08,0,-4572,3113,3016,2933,2836,2753,3065,2885,99,875,500,1810,5,1,17485314,516,-2.02,0.42,12,0.11,-1462.00,7022.00,5700,20240924,-48.25,2850,20250401,3.51,3735,-21.02,20250109,2850,3.51,20250401,11400,-74.12,20240924,2850,3.51,20250401,1.89,Y,088130,500,99 억,,538765,N,N,310,N,00,N
20250404,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,0,3,0.00,51052030,17611,127.45,2920,2960,2860,3795,2045,2920,2898.87,3.08,0,-4445,3113,3016,2933,2836,2753,3065,2885,99,875,500,1810,5,1,17485314,511,-2.00,0.42,12,0.10,-1462.00,7022.00,5700,20240924,-48.77,2850,20250401,2.46,3735,-21.82,20250109,2850,2.46,20250401,11400,-74.39,20240924,2850,2.46,20250401,1.89,Y,088130,500,99 억,,538765,N,N,0,N,00,N
20250404,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,0,3,0.00,31667405,10916,79.00,2920,2960,2860,3795,2045,2920,2901.01,3.08,0,-2577,3113,3016,2933,2836,2753,3065,2885,99,875,500,1810,5,1,17485314,511,-2.00,0.42,12,0.06,-1462.00,7022.00,5700,20240924,-48.77,2850,20250401,2.46,3735,-21.82,20250109,2850,2.46,20250401,11400,-74.39,20240924,2850,2.46,20250401,1.89,Y,088130,500,99 억,,538765,N,N,0,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 160630 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2940 -10 5 -0.34 117944140 40732 217.39 2935 3040 2835 3835 2065 2950 2895.59 3.06 0 -7566 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 514 -2.01 0.42 12 0.23 -1462.00 7022.00 5700 20240924 -48.42 2835 20250407 3.70 3735 -21.29 20250109 2835 3.70 20250407 11400 -74.21 20240924 2835 3.70 20250407 1.90 Y 088130 500 99 억 534379 N N 1102 N 00 N
3 20250407 150635 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2835 -115 5 -3.90 103872915 35869 191.43 2935 3040 2835 3835 2065 2950 2895.90 3.06 0 -6519 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 496 -1.94 0.40 12 0.21 -1462.00 7022.00 5700 20240924 -50.26 2835 20250407 0.00 3735 -24.10 20250109 2835 0.00 20250407 11400 -75.13 20240924 2835 0.00 20250407 1.90 Y 088130 500 99 억 534379 N N 310 N 00 N
4 20250407 140632 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2870 -80 5 -2.71 95344750 32874 175.45 2935 3040 2835 3835 2065 2950 2900.31 3.06 0 -6999 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 502 -1.96 0.41 12 0.19 -1462.00 7022.00 5700 20240924 -49.65 2835 20250407 1.23 3735 -23.16 20250109 2835 1.23 20250407 11400 -74.82 20240924 2835 1.23 20250407 1.90 Y 088130 500 99 억 534379 N N 310 N 00 N
5 20250407 130631 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2920 -30 5 -1.02 88551995 30509 162.83 2935 3040 2835 3835 2065 2950 2902.49 3.06 0 -6920 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 511 -2.00 0.42 12 0.17 -1462.00 7022.00 5700 20240924 -48.77 2835 20250407 3.00 3735 -21.82 20250109 2835 3.00 20250407 11400 -74.39 20240924 2835 3.00 20250407 1.90 Y 088130 500 99 억 534379 N N 310 N 00 N
6 20250407 120631 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3015 65 2 2.20 83607365 28836 153.90 2935 3040 2835 3835 2065 2950 2899.41 3.06 0 -6559 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 527 -2.06 0.43 12 0.16 -1462.00 7022.00 5700 20240924 -47.11 2835 20250407 6.35 3735 -19.28 20250109 2835 6.35 20250407 11400 -73.55 20240924 2835 6.35 20250407 1.90 Y 088130 500 99 억 534379 N N 310 N 00 N
7 20250407 110632 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2885 -65 5 -2.20 46906150 16443 87.76 2935 2935 2835 3835 2065 2950 2852.65 3.06 0 -3908 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 504 -1.97 0.41 12 0.09 -1462.00 7022.00 5700 20240924 -49.39 2835 20250407 1.76 3735 -22.76 20250109 2835 1.76 20250407 11400 -74.69 20240924 2835 1.76 20250407 1.90 Y 088130 500 99 억 534379 N N 310 N 00 N
8 20250407 100631 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2855 -95 5 -3.22 34762590 12174 64.97 2935 2935 2840 3835 2065 2950 2855.48 3.06 0 -3216 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 499 -1.95 0.41 12 0.07 -1462.00 7022.00 5700 20240924 -49.91 2840 20250407 0.53 3735 -23.56 20250109 2840 0.53 20250407 11400 -74.96 20240924 2840 0.53 20250407 1.90 Y 088130 500 99 억 534379 N N 310 N 00 N
9 20250407 090633 57 100.00 KOSDAQ 기계·장비 N N N N N 2855 -95 5 -3.22 2733260 943 5.03 2935 2935 2855 3835 2065 2950 2898.47 3.06 0 -589 3023 2986 2923 2886 2823 3005 2905 99 885 500 1820 5 1 17485314 499 -1.95 0.41 12 0.01 -1462.00 7022.00 5700 20240924 -49.91 2850 20250401 0.18 3735 -23.56 20250109 2850 0.18 20250401 11400 -74.96 20240924 2850 0.18 20250401 1.90 Y 088130 500 99 억 534379 N N 310 N 00 N
10 20250404 160629 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 30 2 1.03 54355340 18736 135.59 2920 2960 2860 3795 2045 2920 2901.12 3.08 0 -4572 3113 3016 2933 2836 2753 3065 2885 99 875 500 1810 5 1 17485314 516 -2.02 0.42 12 0.11 -1462.00 7022.00 5700 20240924 -48.25 2850 20250401 3.51 3735 -21.02 20250109 2850 3.51 20250401 11400 -74.12 20240924 2850 3.51 20250401 1.89 Y 088130 500 99 억 538765 N N 310 N 00 N
11 20250404 150635 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 0 3 0.00 51052030 17611 127.45 2920 2960 2860 3795 2045 2920 2898.87 3.08 0 -4445 3113 3016 2933 2836 2753 3065 2885 99 875 500 1810 5 1 17485314 511 -2.00 0.42 12 0.10 -1462.00 7022.00 5700 20240924 -48.77 2850 20250401 2.46 3735 -21.82 20250109 2850 2.46 20250401 11400 -74.39 20240924 2850 2.46 20250401 1.89 Y 088130 500 99 억 538765 N N 0 N 00 N
12 20250404 140637 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 0 3 0.00 31667405 10916 79.00 2920 2960 2860 3795 2045 2920 2901.01 3.08 0 -2577 3113 3016 2933 2836 2753 3065 2885 99 875 500 1810 5 1 17485314 511 -2.00 0.42 12 0.06 -1462.00 7022.00 5700 20240924 -48.77 2850 20250401 2.46 3735 -21.82 20250109 2850 2.46 20250401 11400 -74.39 20240924 2850 2.46 20250401 1.89 Y 088130 500 99 억 538765 N N 0 N 00 N