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
090470/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
20250407,160638,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3860,-170,5,-4.22,144089079,37433,254.13,4030,4030,3745,5230,2825,4030,3849.25,0.98,0,-882,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,675,-11.52,0.41,12,0.21,-335.00,9380.00,10000,20240402,-61.40,3745,20250407,3.07,5500,-29.82,20250207,3745,3.07,20250407,9370,-58.80,20240520,3745,3.07,20250407,1.77,Y,090470,500,87 억,,171998,N,N,7,N,00,N
20250407,150643,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3865,-165,5,-4.09,137845669,35816,243.15,4030,4030,3745,5230,2825,4030,3848.72,0.98,0,-846,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,675,-11.54,0.41,12,0.20,-335.00,9380.00,10000,20240402,-61.35,3745,20250407,3.20,5500,-29.73,20250207,3745,3.20,20250407,9370,-58.75,20240520,3745,3.20,20250407,1.77,Y,090470,500,87 억,,171998,N,N,245,N,00,N
20250407,140640,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3820,-210,5,-5.21,132603204,34458,233.93,4030,4030,3745,5230,2825,4030,3848.26,0.98,0,-582,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,668,-11.40,0.41,12,0.20,-335.00,9380.00,10000,20240402,-61.80,3745,20250407,2.00,5500,-30.55,20250207,3745,2.00,20250407,9370,-59.23,20240520,3745,2.00,20250407,1.77,Y,090470,500,87 억,,171998,N,N,245,N,00,N
20250407,130639,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3860,-170,5,-4.22,99894894,25930,176.04,4030,4030,3745,5230,2825,4030,3852.48,0.98,0,354,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,675,-11.52,0.41,12,0.15,-335.00,9380.00,10000,20240402,-61.40,3745,20250407,3.07,5500,-29.82,20250207,3745,3.07,20250407,9370,-58.80,20240520,3745,3.07,20250407,1.77,Y,090470,500,87 억,,171998,N,N,245,N,00,N
20250407,120639,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3850,-180,5,-4.47,93956464,24384,165.54,4030,4030,3745,5230,2825,4030,3853.20,0.98,0,548,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,673,-11.49,0.41,12,0.14,-335.00,9380.00,10000,20240402,-61.50,3745,20250407,2.80,5500,-30.00,20250207,3745,2.80,20250407,9370,-58.91,20240520,3745,2.80,20250407,1.77,Y,090470,500,87 억,,171998,N,N,245,N,00,N
20250407,110640,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3885,-145,5,-3.60,82362489,21388,145.20,4030,4030,3745,5230,2825,4030,3850.87,0.98,0,1084,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,679,-11.60,0.41,12,0.12,-335.00,9380.00,10000,20240402,-61.15,3745,20250407,3.74,5500,-29.36,20250207,3745,3.74,20250407,9370,-58.54,20240520,3745,3.74,20250407,1.77,Y,090470,500,87 억,,171998,N,N,245,N,00,N
20250407,100640,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3810,-220,5,-5.46,77234449,20054,136.14,4030,4030,3745,5230,2825,4030,3851.32,0.98,0,1399,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,666,-11.37,0.41,12,0.11,-335.00,9380.00,10000,20240402,-61.90,3745,20250407,1.74,5500,-30.73,20250207,3745,1.74,20250407,9370,-59.34,20240520,3745,1.74,20250407,1.77,Y,090470,500,87 억,,171998,N,N,245,N,00,N
20250407,090641,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3900,-130,5,-3.23,27118020,6946,47.16,4030,4030,3745,5230,2825,4030,3904.12,0.98,0,-25,4243,4136,4068,3961,3893,4102,3927,87,1200,500,2740,5,1,17476594,682,-11.64,0.42,12,0.04,-335.00,9380.00,10000,20240402,-61.00,3745,20250407,4.14,5500,-29.09,20250207,3745,4.14,20250407,9370,-58.38,20240520,3745,4.14,20250407,1.77,Y,090470,500,87 억,,171998,N,N,245,N,00,N
20250404,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,-80,5,-1.95,58862150,14439,111.67,4110,4175,4000,5340,2880,4110,4076.61,0.97,0,2195,4243,4176,4143,4076,4043,4160,4060,87,1230,500,2790,5,1,17476594,704,-12.03,0.43,12,0.08,-335.00,9380.00,10000,20240402,-59.70,3925,20250401,2.68,5500,-26.73,20250207,3925,2.68,20250401,9370,-56.99,20240520,3925,2.68,20250401,1.77,Y,090470,500,87 억,,169734,N,N,245,N,00,N
20250404,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-25,5,-0.61,53633810,13144,101.66,4110,4175,4000,5340,2880,4110,4080.48,0.97,0,2320,4243,4176,4143,4076,4043,4160,4060,87,1230,500,2790,5,1,17476594,714,-12.19,0.44,12,0.08,-335.00,9380.00,10000,20240402,-59.15,3925,20250401,4.08,5500,-25.73,20250207,3925,4.08,20250401,9370,-56.40,20240520,3925,4.08,20250401,1.77,Y,090470,500,87 억,,169734,N,N,361,N,00,N
20250404,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,-15,5,-0.36,34709000,8463,65.45,4110,4175,4000,5340,2880,4110,4101.26,0.97,0,-502,4243,4176,4143,4076,4043,4160,4060,87,1230,500,2790,5,1,17476594,716,-12.22,0.44,12,0.05,-335.00,9380.00,10000,20240402,-59.05,3925,20250401,4.33,5500,-25.55,20250207,3925,4.33,20250401,9370,-56.30,20240520,3925,4.33,20250401,1.77,Y,090470,500,87 억,,169734,N,N,361,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 160638 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3860 -170 5 -4.22 144089079 37433 254.13 4030 4030 3745 5230 2825 4030 3849.25 0.98 0 -882 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 675 -11.52 0.41 12 0.21 -335.00 9380.00 10000 20240402 -61.40 3745 20250407 3.07 5500 -29.82 20250207 3745 3.07 20250407 9370 -58.80 20240520 3745 3.07 20250407 1.77 Y 090470 500 87 억 171998 N N 7 N 00 N
3 20250407 150643 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3865 -165 5 -4.09 137845669 35816 243.15 4030 4030 3745 5230 2825 4030 3848.72 0.98 0 -846 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 675 -11.54 0.41 12 0.20 -335.00 9380.00 10000 20240402 -61.35 3745 20250407 3.20 5500 -29.73 20250207 3745 3.20 20250407 9370 -58.75 20240520 3745 3.20 20250407 1.77 Y 090470 500 87 억 171998 N N 245 N 00 N
4 20250407 140640 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3820 -210 5 -5.21 132603204 34458 233.93 4030 4030 3745 5230 2825 4030 3848.26 0.98 0 -582 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 668 -11.40 0.41 12 0.20 -335.00 9380.00 10000 20240402 -61.80 3745 20250407 2.00 5500 -30.55 20250207 3745 2.00 20250407 9370 -59.23 20240520 3745 2.00 20250407 1.77 Y 090470 500 87 억 171998 N N 245 N 00 N
5 20250407 130639 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3860 -170 5 -4.22 99894894 25930 176.04 4030 4030 3745 5230 2825 4030 3852.48 0.98 0 354 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 675 -11.52 0.41 12 0.15 -335.00 9380.00 10000 20240402 -61.40 3745 20250407 3.07 5500 -29.82 20250207 3745 3.07 20250407 9370 -58.80 20240520 3745 3.07 20250407 1.77 Y 090470 500 87 억 171998 N N 245 N 00 N
6 20250407 120639 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3850 -180 5 -4.47 93956464 24384 165.54 4030 4030 3745 5230 2825 4030 3853.20 0.98 0 548 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 673 -11.49 0.41 12 0.14 -335.00 9380.00 10000 20240402 -61.50 3745 20250407 2.80 5500 -30.00 20250207 3745 2.80 20250407 9370 -58.91 20240520 3745 2.80 20250407 1.77 Y 090470 500 87 억 171998 N N 245 N 00 N
7 20250407 110640 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3885 -145 5 -3.60 82362489 21388 145.20 4030 4030 3745 5230 2825 4030 3850.87 0.98 0 1084 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 679 -11.60 0.41 12 0.12 -335.00 9380.00 10000 20240402 -61.15 3745 20250407 3.74 5500 -29.36 20250207 3745 3.74 20250407 9370 -58.54 20240520 3745 3.74 20250407 1.77 Y 090470 500 87 억 171998 N N 245 N 00 N
8 20250407 100640 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3810 -220 5 -5.46 77234449 20054 136.14 4030 4030 3745 5230 2825 4030 3851.32 0.98 0 1399 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 666 -11.37 0.41 12 0.11 -335.00 9380.00 10000 20240402 -61.90 3745 20250407 1.74 5500 -30.73 20250207 3745 1.74 20250407 9370 -59.34 20240520 3745 1.74 20250407 1.77 Y 090470 500 87 억 171998 N N 245 N 00 N
9 20250407 090641 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3900 -130 5 -3.23 27118020 6946 47.16 4030 4030 3745 5230 2825 4030 3904.12 0.98 0 -25 4243 4136 4068 3961 3893 4102 3927 87 1200 500 2740 5 1 17476594 682 -11.64 0.42 12 0.04 -335.00 9380.00 10000 20240402 -61.00 3745 20250407 4.14 5500 -29.09 20250207 3745 4.14 20250407 9370 -58.38 20240520 3745 4.14 20250407 1.77 Y 090470 500 87 억 171998 N N 245 N 00 N
10 20250404 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 4030 -80 5 -1.95 58862150 14439 111.67 4110 4175 4000 5340 2880 4110 4076.61 0.97 0 2195 4243 4176 4143 4076 4043 4160 4060 87 1230 500 2790 5 1 17476594 704 -12.03 0.43 12 0.08 -335.00 9380.00 10000 20240402 -59.70 3925 20250401 2.68 5500 -26.73 20250207 3925 2.68 20250401 9370 -56.99 20240520 3925 2.68 20250401 1.77 Y 090470 500 87 억 169734 N N 245 N 00 N
11 20250404 150644 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -25 5 -0.61 53633810 13144 101.66 4110 4175 4000 5340 2880 4110 4080.48 0.97 0 2320 4243 4176 4143 4076 4043 4160 4060 87 1230 500 2790 5 1 17476594 714 -12.19 0.44 12 0.08 -335.00 9380.00 10000 20240402 -59.15 3925 20250401 4.08 5500 -25.73 20250207 3925 4.08 20250401 9370 -56.40 20240520 3925 4.08 20250401 1.77 Y 090470 500 87 억 169734 N N 361 N 00 N
12 20250404 140646 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 -15 5 -0.36 34709000 8463 65.45 4110 4175 4000 5340 2880 4110 4101.26 0.97 0 -502 4243 4176 4143 4076 4043 4160 4060 87 1230 500 2790 5 1 17476594 716 -12.22 0.44 12 0.05 -335.00 9380.00 10000 20240402 -59.05 3925 20250401 4.33 5500 -25.55 20250207 3925 4.33 20250401 9370 -56.30 20240520 3925 4.33 20250401 1.77 Y 090470 500 87 억 169734 N N 361 N 00 N