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
098070/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
20250407,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29750,-600,5,-1.98,96533455600,3264951,83.55,28400,31650,26800,39450,21250,30350,29566.51,0.18,0,6242,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3309,9.98,2.35,12,29.36,2981.00,12660.00,35250,20250324,-15.60,23650,20250401,25.79,35250,-15.60,20250324,23650,25.79,20250401,35250,-15.60,20250324,23650,25.79,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250407,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30300,-50,5,-0.16,93612257875,3166993,81.04,28400,31650,26800,39450,21250,30350,29558.68,0.18,0,-1012,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3370,10.16,2.39,12,28.48,2981.00,12660.00,35250,20250324,-14.04,23650,20250401,28.12,35250,-14.04,20250324,23650,28.12,20250401,35250,-14.04,20250324,23650,28.12,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250407,140700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30100,-250,5,-0.82,86958462475,2946510,75.40,28400,31650,26800,39450,21250,30350,29512.32,0.18,0,-4595,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3347,10.10,2.38,12,26.49,2981.00,12660.00,35250,20250324,-14.61,23650,20250401,27.27,35250,-14.61,20250324,23650,27.27,20250401,35250,-14.61,20250324,23650,27.27,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250407,130659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29900,-450,5,-1.48,76226047750,2585574,66.16,28400,31650,26800,39450,21250,30350,29481.23,0.18,0,-4689,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3325,10.03,2.36,12,23.25,2981.00,12660.00,35250,20250324,-15.18,23650,20250401,26.43,35250,-15.18,20250324,23650,26.43,20250401,35250,-15.18,20250324,23650,26.43,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250407,120659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30350,0,3,0.00,48387708050,1681387,43.02,28400,30750,26800,39450,21250,30350,28778.30,0.18,0,11915,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3375,10.18,2.40,12,15.12,2981.00,12660.00,35250,20250324,-13.90,23650,20250401,28.33,35250,-13.90,20250324,23650,28.33,20250401,35250,-13.90,20250324,23650,28.33,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250407,110700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28800,-1550,5,-5.11,27274272000,973575,24.91,28400,29350,26800,39450,21250,30350,28014.18,0.18,0,11495,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3203,9.66,2.27,12,8.75,2981.00,12660.00,35250,20250324,-18.30,23650,20250401,21.78,35250,-18.30,20250324,23650,21.78,20250401,35250,-18.30,20250324,23650,21.78,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250407,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27100,-3250,5,-10.71,12929459675,470978,12.05,28400,28750,26800,39450,21250,30350,27451.40,0.18,0,3528,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3014,9.09,2.14,12,4.23,2981.00,12660.00,35250,20250324,-23.12,23650,20250401,14.59,35250,-23.12,20250324,23650,14.59,20250401,35250,-23.12,20250324,23650,14.59,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250407,090701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27450,-2900,5,-9.56,5164918300,185016,4.73,28400,28750,27150,39450,21250,30350,27914.01,0.18,0,10175,36316,33332,31616,28632,26916,32475,27775,556,9100,5000,21240,50,1,11121141,3053,9.21,2.17,12,1.66,2981.00,12660.00,35250,20250324,-22.13,23650,20250401,16.07,35250,-22.13,20250324,23650,16.07,20250401,35250,-22.13,20250324,23650,16.07,20250401,0.00,Y,098070,5000,556 억,,20058,N,N,0,N,00,N
20250404,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30350,-2800,5,-8.45,125480486950,3858351,41.97,33750,34600,29900,43050,23250,33150,32525.28,0.28,0,-12703,36883,35016,32283,30416,27683,35950,31350,556,9900,5000,23200,50,1,11121141,3375,10.18,2.40,12,34.69,2981.00,12660.00,35250,20250324,-13.90,23650,20250401,28.33,35250,-13.90,20250324,23650,28.33,20250401,35250,-13.90,20250324,23650,28.33,20250401,0.00,Y,098070,5000,556 억,,31127,N,N,0,N,00,N
20250404,150704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30500,-2650,5,-7.99,121020120650,3712078,40.38,33750,34600,29900,43050,23250,33150,32601.46,0.28,0,-16572,36883,35016,32283,30416,27683,35950,31350,556,9900,5000,23200,50,1,11121141,3392,10.23,2.41,12,33.38,2981.00,12660.00,35250,20250324,-13.48,23650,20250401,28.96,35250,-13.48,20250324,23650,28.96,20250401,35250,-13.48,20250324,23650,28.96,20250401,0.00,Y,098070,5000,556 억,,31127,N,N,0,N,00,N
20250404,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30800,-2350,5,-7.09,113301737675,3464124,37.68,33750,34600,29900,43050,23250,33150,32706.96,0.28,0,-24497,36883,35016,32283,30416,27683,35950,31350,556,9900,5000,23200,50,1,11121141,3425,10.33,2.43,12,31.15,2981.00,12660.00,35250,20250324,-12.62,23650,20250401,30.23,35250,-12.62,20250324,23650,30.23,20250401,35250,-12.62,20250324,23650,30.23,20250401,0.00,Y,098070,5000,556 억,,31127,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 160658 57 100.00 KOSDAQ 기계·장비 N N N N N 29750 -600 5 -1.98 96533455600 3264951 83.55 28400 31650 26800 39450 21250 30350 29566.51 0.18 0 6242 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3309 9.98 2.35 12 29.36 2981.00 12660.00 35250 20250324 -15.60 23650 20250401 25.79 35250 -15.60 20250324 23650 25.79 20250401 35250 -15.60 20250324 23650 25.79 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
3 20250407 150703 57 100.00 KOSDAQ 기계·장비 N N N N N 30300 -50 5 -0.16 93612257875 3166993 81.04 28400 31650 26800 39450 21250 30350 29558.68 0.18 0 -1012 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3370 10.16 2.39 12 28.48 2981.00 12660.00 35250 20250324 -14.04 23650 20250401 28.12 35250 -14.04 20250324 23650 28.12 20250401 35250 -14.04 20250324 23650 28.12 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
4 20250407 140700 57 100.00 KOSDAQ 기계·장비 N N N N N 30100 -250 5 -0.82 86958462475 2946510 75.40 28400 31650 26800 39450 21250 30350 29512.32 0.18 0 -4595 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3347 10.10 2.38 12 26.49 2981.00 12660.00 35250 20250324 -14.61 23650 20250401 27.27 35250 -14.61 20250324 23650 27.27 20250401 35250 -14.61 20250324 23650 27.27 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
5 20250407 130659 57 100.00 KOSDAQ 기계·장비 N N N N N 29900 -450 5 -1.48 76226047750 2585574 66.16 28400 31650 26800 39450 21250 30350 29481.23 0.18 0 -4689 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3325 10.03 2.36 12 23.25 2981.00 12660.00 35250 20250324 -15.18 23650 20250401 26.43 35250 -15.18 20250324 23650 26.43 20250401 35250 -15.18 20250324 23650 26.43 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
6 20250407 120659 57 100.00 KOSDAQ 기계·장비 N N N N N 30350 0 3 0.00 48387708050 1681387 43.02 28400 30750 26800 39450 21250 30350 28778.30 0.18 0 11915 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3375 10.18 2.40 12 15.12 2981.00 12660.00 35250 20250324 -13.90 23650 20250401 28.33 35250 -13.90 20250324 23650 28.33 20250401 35250 -13.90 20250324 23650 28.33 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
7 20250407 110700 57 100.00 KOSDAQ 기계·장비 N N N N N 28800 -1550 5 -5.11 27274272000 973575 24.91 28400 29350 26800 39450 21250 30350 28014.18 0.18 0 11495 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3203 9.66 2.27 12 8.75 2981.00 12660.00 35250 20250324 -18.30 23650 20250401 21.78 35250 -18.30 20250324 23650 21.78 20250401 35250 -18.30 20250324 23650 21.78 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
8 20250407 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 27100 -3250 5 -10.71 12929459675 470978 12.05 28400 28750 26800 39450 21250 30350 27451.40 0.18 0 3528 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3014 9.09 2.14 12 4.23 2981.00 12660.00 35250 20250324 -23.12 23650 20250401 14.59 35250 -23.12 20250324 23650 14.59 20250401 35250 -23.12 20250324 23650 14.59 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
9 20250407 090701 57 100.00 KOSDAQ 기계·장비 N N N N N 27450 -2900 5 -9.56 5164918300 185016 4.73 28400 28750 27150 39450 21250 30350 27914.01 0.18 0 10175 36316 33332 31616 28632 26916 32475 27775 556 9100 5000 21240 50 1 11121141 3053 9.21 2.17 12 1.66 2981.00 12660.00 35250 20250324 -22.13 23650 20250401 16.07 35250 -22.13 20250324 23650 16.07 20250401 35250 -22.13 20250324 23650 16.07 20250401 0.00 Y 098070 5000 556 억 20058 N N 0 N 00 N
10 20250404 160657 57 100.00 KOSDAQ 기계·장비 N N N N N 30350 -2800 5 -8.45 125480486950 3858351 41.97 33750 34600 29900 43050 23250 33150 32525.28 0.28 0 -12703 36883 35016 32283 30416 27683 35950 31350 556 9900 5000 23200 50 1 11121141 3375 10.18 2.40 12 34.69 2981.00 12660.00 35250 20250324 -13.90 23650 20250401 28.33 35250 -13.90 20250324 23650 28.33 20250401 35250 -13.90 20250324 23650 28.33 20250401 0.00 Y 098070 5000 556 억 31127 N N 0 N 00 N
11 20250404 150704 57 100.00 KOSDAQ 기계·장비 N N N N N 30500 -2650 5 -7.99 121020120650 3712078 40.38 33750 34600 29900 43050 23250 33150 32601.46 0.28 0 -16572 36883 35016 32283 30416 27683 35950 31350 556 9900 5000 23200 50 1 11121141 3392 10.23 2.41 12 33.38 2981.00 12660.00 35250 20250324 -13.48 23650 20250401 28.96 35250 -13.48 20250324 23650 28.96 20250401 35250 -13.48 20250324 23650 28.96 20250401 0.00 Y 098070 5000 556 억 31127 N N 0 N 00 N
12 20250404 140706 57 100.00 KOSDAQ 기계·장비 N N N N N 30800 -2350 5 -7.09 113301737675 3464124 37.68 33750 34600 29900 43050 23250 33150 32706.96 0.28 0 -24497 36883 35016 32283 30416 27683 35950 31350 556 9900 5000 23200 50 1 11121141 3425 10.33 2.43 12 31.15 2981.00 12660.00 35250 20250324 -12.62 23650 20250401 30.23 35250 -12.62 20250324 23650 30.23 20250401 35250 -12.62 20250324 23650 30.23 20250401 0.00 Y 098070 5000 556 억 31127 N N 0 N 00 N