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
099440/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
20250407,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-85,5,-3.22,1261919424,499880,105.71,2520,2610,2455,3430,1850,2640,2524.44,2.23,0,-72556,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,1028,4.65,0.68,12,1.24,550.00,3761.00,4230,20240502,-39.60,2430,20250403,5.14,4075,-37.30,20250210,2430,5.14,20250403,4230,-39.60,20240502,2430,5.14,20250403,3.55,Y,099440,500,201 억,,895762,N,N,19481,N,00,N
20250407,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-55,5,-2.08,1187095894,470696,99.54,2520,2610,2455,3430,1850,2640,2522.00,2.23,0,-67678,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,1040,4.70,0.69,12,1.17,550.00,3761.00,4230,20240502,-38.89,2430,20250403,6.38,4075,-36.56,20250210,2430,6.38,20250403,4230,-38.89,20240502,2430,6.38,20250403,3.55,Y,099440,500,201 억,,895762,N,N,16202,N,00,N
20250407,140703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-110,5,-4.17,1059896659,421043,89.04,2520,2600,2455,3430,1850,2640,2517.31,2.23,0,-55461,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,1018,4.60,0.67,12,1.05,550.00,3761.00,4230,20240502,-40.19,2430,20250403,4.12,4075,-37.91,20250210,2430,4.12,20250403,4230,-40.19,20240502,2430,4.12,20250403,3.55,Y,099440,500,201 억,,895762,N,N,16202,N,00,N
20250407,130702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-85,5,-3.22,927614059,368934,78.02,2520,2600,2455,3430,1850,2640,2514.31,2.23,0,-38895,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,1028,4.65,0.68,12,0.92,550.00,3761.00,4230,20240502,-39.60,2430,20250403,5.14,4075,-37.30,20250210,2430,5.14,20250403,4230,-39.60,20240502,2430,5.14,20250403,3.55,Y,099440,500,201 억,,895762,N,N,16202,N,00,N
20250407,120702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,-65,5,-2.46,826351319,329270,69.63,2520,2600,2455,3430,1850,2640,2509.65,2.23,0,-47243,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,1036,4.68,0.68,12,0.82,550.00,3761.00,4230,20240502,-39.13,2430,20250403,5.97,4075,-36.81,20250210,2430,5.97,20250403,4230,-39.13,20240502,2430,5.97,20250403,3.55,Y,099440,500,201 억,,895762,N,N,16202,N,00,N
20250407,110702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-55,5,-2.08,706622934,282635,59.77,2520,2600,2455,3430,1850,2640,2500.13,2.23,0,-54412,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,1040,4.70,0.69,12,0.70,550.00,3761.00,4230,20240502,-38.89,2430,20250403,6.38,4075,-36.56,20250210,2430,6.38,20250403,4230,-38.89,20240502,2430,6.38,20250403,3.55,Y,099440,500,201 억,,895762,N,N,16202,N,00,N
20250407,100702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-160,5,-6.06,514078449,206551,43.68,2520,2540,2455,3430,1850,2640,2488.87,2.23,0,-48791,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,998,4.51,0.66,12,0.51,550.00,3761.00,4230,20240502,-41.37,2430,20250403,2.06,4075,-39.14,20250210,2430,2.06,20250403,4230,-41.37,20240502,2430,2.06,20250403,3.55,Y,099440,500,201 억,,895762,N,N,16202,N,00,N
20250407,090703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-180,5,-6.82,80267705,32177,6.80,2520,2540,2455,3430,1850,2640,2494.57,2.23,0,-12043,2780,2710,2580,2510,2380,2745,2545,201,790,500,1950,5,1,40243394,990,4.47,0.65,12,0.08,550.00,3761.00,4230,20240502,-41.84,2430,20250403,1.23,4075,-39.63,20250210,2430,1.23,20250403,4230,-41.84,20240502,2430,1.23,20250403,3.55,Y,099440,500,201 억,,895762,N,N,16202,N,00,N
20250404,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2640,70,2,2.72,1200398267,472883,38.70,2500,2650,2450,3340,1800,2570,2538.45,2.18,0,7472,2743,2656,2543,2456,2343,2700,2500,201,770,500,1900,5,1,40243394,1062,4.80,0.70,12,1.18,550.00,3761.00,4230,20240502,-37.59,2430,20250403,8.64,4075,-35.21,20250210,2430,8.64,20250403,4230,-37.59,20240502,2430,8.64,20250403,3.65,Y,099440,500,201 억,,878264,N,N,16202,N,00,N
20250404,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,60,2,2.33,1090583066,431169,35.28,2500,2650,2450,3340,1800,2570,2529.36,2.18,0,19508,2743,2656,2543,2456,2343,2700,2500,201,770,500,1900,5,1,40243394,1058,4.78,0.70,12,1.07,550.00,3761.00,4230,20240502,-37.83,2430,20250403,8.23,4075,-35.46,20250210,2430,8.23,20250403,4230,-37.83,20240502,2430,8.23,20250403,3.65,Y,099440,500,201 억,,878264,N,N,23110,N,00,N
20250404,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,-55,5,-2.14,865515971,343424,28.10,2500,2600,2450,3340,1800,2570,2520.25,2.18,0,-159,2743,2656,2543,2456,2343,2700,2500,201,770,500,1900,5,1,40243394,1012,4.57,0.67,12,0.85,550.00,3761.00,4230,20240502,-40.54,2430,20250403,3.50,4075,-38.28,20250210,2430,3.50,20250403,4230,-40.54,20240502,2430,3.50,20250403,3.65,Y,099440,500,201 억,,878264,N,N,23110,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 160700 57 100.00 KOSDAQ 기계·장비 N N N N N 2555 -85 5 -3.22 1261919424 499880 105.71 2520 2610 2455 3430 1850 2640 2524.44 2.23 0 -72556 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 1028 4.65 0.68 12 1.24 550.00 3761.00 4230 20240502 -39.60 2430 20250403 5.14 4075 -37.30 20250210 2430 5.14 20250403 4230 -39.60 20240502 2430 5.14 20250403 3.55 Y 099440 500 201 억 895762 N N 19481 N 00 N
3 20250407 150705 57 100.00 KOSDAQ 기계·장비 N N N N N 2585 -55 5 -2.08 1187095894 470696 99.54 2520 2610 2455 3430 1850 2640 2522.00 2.23 0 -67678 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 1040 4.70 0.69 12 1.17 550.00 3761.00 4230 20240502 -38.89 2430 20250403 6.38 4075 -36.56 20250210 2430 6.38 20250403 4230 -38.89 20240502 2430 6.38 20250403 3.55 Y 099440 500 201 억 895762 N N 16202 N 00 N
4 20250407 140703 57 100.00 KOSDAQ 기계·장비 N N N N N 2530 -110 5 -4.17 1059896659 421043 89.04 2520 2600 2455 3430 1850 2640 2517.31 2.23 0 -55461 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 1018 4.60 0.67 12 1.05 550.00 3761.00 4230 20240502 -40.19 2430 20250403 4.12 4075 -37.91 20250210 2430 4.12 20250403 4230 -40.19 20240502 2430 4.12 20250403 3.55 Y 099440 500 201 억 895762 N N 16202 N 00 N
5 20250407 130702 57 100.00 KOSDAQ 기계·장비 N N N N N 2555 -85 5 -3.22 927614059 368934 78.02 2520 2600 2455 3430 1850 2640 2514.31 2.23 0 -38895 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 1028 4.65 0.68 12 0.92 550.00 3761.00 4230 20240502 -39.60 2430 20250403 5.14 4075 -37.30 20250210 2430 5.14 20250403 4230 -39.60 20240502 2430 5.14 20250403 3.55 Y 099440 500 201 억 895762 N N 16202 N 00 N
6 20250407 120702 57 100.00 KOSDAQ 기계·장비 N N N N N 2575 -65 5 -2.46 826351319 329270 69.63 2520 2600 2455 3430 1850 2640 2509.65 2.23 0 -47243 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 1036 4.68 0.68 12 0.82 550.00 3761.00 4230 20240502 -39.13 2430 20250403 5.97 4075 -36.81 20250210 2430 5.97 20250403 4230 -39.13 20240502 2430 5.97 20250403 3.55 Y 099440 500 201 억 895762 N N 16202 N 00 N
7 20250407 110702 57 100.00 KOSDAQ 기계·장비 N N N N N 2585 -55 5 -2.08 706622934 282635 59.77 2520 2600 2455 3430 1850 2640 2500.13 2.23 0 -54412 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 1040 4.70 0.69 12 0.70 550.00 3761.00 4230 20240502 -38.89 2430 20250403 6.38 4075 -36.56 20250210 2430 6.38 20250403 4230 -38.89 20240502 2430 6.38 20250403 3.55 Y 099440 500 201 억 895762 N N 16202 N 00 N
8 20250407 100702 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 -160 5 -6.06 514078449 206551 43.68 2520 2540 2455 3430 1850 2640 2488.87 2.23 0 -48791 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 998 4.51 0.66 12 0.51 550.00 3761.00 4230 20240502 -41.37 2430 20250403 2.06 4075 -39.14 20250210 2430 2.06 20250403 4230 -41.37 20240502 2430 2.06 20250403 3.55 Y 099440 500 201 억 895762 N N 16202 N 00 N
9 20250407 090703 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -180 5 -6.82 80267705 32177 6.80 2520 2540 2455 3430 1850 2640 2494.57 2.23 0 -12043 2780 2710 2580 2510 2380 2745 2545 201 790 500 1950 5 1 40243394 990 4.47 0.65 12 0.08 550.00 3761.00 4230 20240502 -41.84 2430 20250403 1.23 4075 -39.63 20250210 2430 1.23 20250403 4230 -41.84 20240502 2430 1.23 20250403 3.55 Y 099440 500 201 억 895762 N N 16202 N 00 N
10 20250404 160659 57 100.00 KOSDAQ 기계·장비 N N N N N 2640 70 2 2.72 1200398267 472883 38.70 2500 2650 2450 3340 1800 2570 2538.45 2.18 0 7472 2743 2656 2543 2456 2343 2700 2500 201 770 500 1900 5 1 40243394 1062 4.80 0.70 12 1.18 550.00 3761.00 4230 20240502 -37.59 2430 20250403 8.64 4075 -35.21 20250210 2430 8.64 20250403 4230 -37.59 20240502 2430 8.64 20250403 3.65 Y 099440 500 201 억 878264 N N 16202 N 00 N
11 20250404 150706 57 100.00 KOSDAQ 기계·장비 N N N N N 2630 60 2 2.33 1090583066 431169 35.28 2500 2650 2450 3340 1800 2570 2529.36 2.18 0 19508 2743 2656 2543 2456 2343 2700 2500 201 770 500 1900 5 1 40243394 1058 4.78 0.70 12 1.07 550.00 3761.00 4230 20240502 -37.83 2430 20250403 8.23 4075 -35.46 20250210 2430 8.23 20250403 4230 -37.83 20240502 2430 8.23 20250403 3.65 Y 099440 500 201 억 878264 N N 23110 N 00 N
12 20250404 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 2515 -55 5 -2.14 865515971 343424 28.10 2500 2600 2450 3340 1800 2570 2520.25 2.18 0 -159 2743 2656 2543 2456 2343 2700 2500 201 770 500 1900 5 1 40243394 1012 4.57 0.67 12 0.85 550.00 3761.00 4230 20240502 -40.54 2430 20250403 3.50 4075 -38.28 20250210 2430 3.50 20250403 4230 -40.54 20240502 2430 3.50 20250403 3.65 Y 099440 500 201 억 878264 N N 23110 N 00 N