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
101170/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
20250407,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-290,5,-6.04,510746420,111472,110.17,4650,4655,4510,6240,3360,4800,4581.84,2.54,0,-30872,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,609,-7.84,0.74,12,0.83,-575.00,6068.00,9070,20240607,-50.28,3965,20241209,13.75,6500,-30.62,20250305,4510,0.00,20250407,9070,-50.28,20240607,3965,13.75,20241209,3.69,Y,101170,500,67 억,,342231,N,N,10455,N,00,N
20250407,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,-260,5,-5.42,478155735,104264,103.04,4650,4655,4530,6240,3360,4800,4586.01,2.54,0,-28869,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,613,-7.90,0.75,12,0.77,-575.00,6068.00,9070,20240607,-49.94,3965,20241209,14.50,6500,-30.15,20250305,4530,0.22,20250407,9070,-49.94,20240607,3965,14.50,20241209,3.69,Y,101170,500,67 억,,342231,N,N,9056,N,00,N
20250407,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4575,-225,5,-4.69,456397670,99472,98.31,4650,4655,4540,6240,3360,4800,4588.20,2.54,0,-29522,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,618,-7.96,0.75,12,0.74,-575.00,6068.00,9070,20240607,-49.56,3965,20241209,15.38,6500,-29.62,20250305,4540,0.77,20250407,9070,-49.56,20240607,3965,15.38,20241209,3.69,Y,101170,500,67 억,,342231,N,N,9056,N,00,N
20250407,130706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,-205,5,-4.27,405526300,88317,87.28,4650,4655,4550,6240,3360,4800,4591.71,2.54,0,-28711,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,620,-7.99,0.76,12,0.65,-575.00,6068.00,9070,20240607,-49.34,3965,20241209,15.89,6500,-29.31,20250305,4550,0.99,20250407,9070,-49.34,20240607,3965,15.89,20241209,3.69,Y,101170,500,67 억,,342231,N,N,9056,N,00,N
20250407,120706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-210,5,-4.38,389552330,84831,83.84,4650,4655,4550,6240,3360,4800,4592.10,2.54,0,-27462,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,620,-7.98,0.76,12,0.63,-575.00,6068.00,9070,20240607,-49.39,3965,20241209,15.76,6500,-29.38,20250305,4550,0.88,20250407,9070,-49.39,20240607,3965,15.76,20241209,3.69,Y,101170,500,67 억,,342231,N,N,9056,N,00,N
20250407,110707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,-170,5,-3.54,362203815,78862,77.94,4650,4655,4550,6240,3360,4800,4592.88,2.54,0,-28964,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,625,-8.05,0.76,12,0.58,-575.00,6068.00,9070,20240607,-48.95,3965,20241209,16.77,6500,-28.77,20250305,4550,1.76,20250407,9070,-48.95,20240607,3965,16.77,20241209,3.69,Y,101170,500,67 억,,342231,N,N,9056,N,00,N
20250407,100706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-220,5,-4.58,285536865,62070,61.34,4650,4655,4565,6240,3360,4800,4600.24,2.54,0,-29066,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,618,-7.97,0.75,12,0.46,-575.00,6068.00,9070,20240607,-49.50,3965,20241209,15.51,6500,-29.54,20250305,4565,0.33,20250407,9070,-49.50,20240607,3965,15.51,20241209,3.69,Y,101170,500,67 억,,342231,N,N,9056,N,00,N
20250407,090708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,-160,5,-3.33,39995400,8645,8.54,4650,4655,4590,6240,3360,4800,4626.42,2.54,0,-494,4970,4885,4815,4730,4660,4850,4695,68,1440,500,3450,5,1,13500000,626,-8.07,0.76,12,0.06,-575.00,6068.00,9070,20240607,-48.84,3965,20241209,17.02,6500,-28.62,20250305,4590,1.09,20250407,9070,-48.84,20240607,3965,17.02,20241209,3.69,Y,101170,500,67 억,,342231,N,N,9056,N,00,N
20250404,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,-65,5,-1.34,481177857,100426,256.34,4840,4900,4745,6320,3410,4865,4791.37,2.63,0,-22488,4948,4906,4838,4796,4728,4927,4817,68,1455,500,3500,5,1,13500000,648,-8.35,0.79,12,0.74,-575.00,6068.00,9070,20240607,-47.08,3965,20241209,21.06,6500,-26.15,20250305,4745,1.16,20250404,9070,-47.08,20240607,3965,21.06,20241209,3.91,Y,101170,500,67 억,,355489,N,N,9056,N,00,N
20250404,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,-45,5,-0.92,466269162,97329,248.43,4840,4900,4745,6320,3410,4865,4790.65,2.63,0,-22814,4948,4906,4838,4796,4728,4927,4817,68,1455,500,3500,5,1,13500000,651,-8.38,0.79,12,0.72,-575.00,6068.00,9070,20240607,-46.86,3965,20241209,21.56,6500,-25.85,20250305,4745,1.58,20250404,9070,-46.86,20240607,3965,21.56,20241209,3.91,Y,101170,500,67 억,,355489,N,N,1899,N,00,N
20250404,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-115,5,-2.36,411824922,85938,219.36,4840,4900,4750,6320,3410,4865,4792.12,2.63,0,-26470,4948,4906,4838,4796,4728,4927,4817,68,1455,500,3500,5,1,13500000,641,-8.26,0.78,12,0.64,-575.00,6068.00,9070,20240607,-47.63,3965,20241209,19.80,6500,-26.92,20250305,4750,0.00,20250404,9070,-47.63,20240607,3965,19.80,20241209,3.91,Y,101170,500,67 억,,355489,N,N,1899,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 160704 57 100.00 KOSDAQ 기계·장비 N N N N N 4510 -290 5 -6.04 510746420 111472 110.17 4650 4655 4510 6240 3360 4800 4581.84 2.54 0 -30872 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 609 -7.84 0.74 12 0.83 -575.00 6068.00 9070 20240607 -50.28 3965 20241209 13.75 6500 -30.62 20250305 4510 0.00 20250407 9070 -50.28 20240607 3965 13.75 20241209 3.69 Y 101170 500 67 억 342231 N N 10455 N 00 N
3 20250407 150710 57 100.00 KOSDAQ 기계·장비 N N N N N 4540 -260 5 -5.42 478155735 104264 103.04 4650 4655 4530 6240 3360 4800 4586.01 2.54 0 -28869 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 613 -7.90 0.75 12 0.77 -575.00 6068.00 9070 20240607 -49.94 3965 20241209 14.50 6500 -30.15 20250305 4530 0.22 20250407 9070 -49.94 20240607 3965 14.50 20241209 3.69 Y 101170 500 67 억 342231 N N 9056 N 00 N
4 20250407 140707 57 100.00 KOSDAQ 기계·장비 N N N N N 4575 -225 5 -4.69 456397670 99472 98.31 4650 4655 4540 6240 3360 4800 4588.20 2.54 0 -29522 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 618 -7.96 0.75 12 0.74 -575.00 6068.00 9070 20240607 -49.56 3965 20241209 15.38 6500 -29.62 20250305 4540 0.77 20250407 9070 -49.56 20240607 3965 15.38 20241209 3.69 Y 101170 500 67 억 342231 N N 9056 N 00 N
5 20250407 130706 57 100.00 KOSDAQ 기계·장비 N N N N N 4595 -205 5 -4.27 405526300 88317 87.28 4650 4655 4550 6240 3360 4800 4591.71 2.54 0 -28711 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 620 -7.99 0.76 12 0.65 -575.00 6068.00 9070 20240607 -49.34 3965 20241209 15.89 6500 -29.31 20250305 4550 0.99 20250407 9070 -49.34 20240607 3965 15.89 20241209 3.69 Y 101170 500 67 억 342231 N N 9056 N 00 N
6 20250407 120706 57 100.00 KOSDAQ 기계·장비 N N N N N 4590 -210 5 -4.38 389552330 84831 83.84 4650 4655 4550 6240 3360 4800 4592.10 2.54 0 -27462 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 620 -7.98 0.76 12 0.63 -575.00 6068.00 9070 20240607 -49.39 3965 20241209 15.76 6500 -29.38 20250305 4550 0.88 20250407 9070 -49.39 20240607 3965 15.76 20241209 3.69 Y 101170 500 67 억 342231 N N 9056 N 00 N
7 20250407 110707 57 100.00 KOSDAQ 기계·장비 N N N N N 4630 -170 5 -3.54 362203815 78862 77.94 4650 4655 4550 6240 3360 4800 4592.88 2.54 0 -28964 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 625 -8.05 0.76 12 0.58 -575.00 6068.00 9070 20240607 -48.95 3965 20241209 16.77 6500 -28.77 20250305 4550 1.76 20250407 9070 -48.95 20240607 3965 16.77 20241209 3.69 Y 101170 500 67 억 342231 N N 9056 N 00 N
8 20250407 100706 57 100.00 KOSDAQ 기계·장비 N N N N N 4580 -220 5 -4.58 285536865 62070 61.34 4650 4655 4565 6240 3360 4800 4600.24 2.54 0 -29066 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 618 -7.97 0.75 12 0.46 -575.00 6068.00 9070 20240607 -49.50 3965 20241209 15.51 6500 -29.54 20250305 4565 0.33 20250407 9070 -49.50 20240607 3965 15.51 20241209 3.69 Y 101170 500 67 억 342231 N N 9056 N 00 N
9 20250407 090708 57 100.00 KOSDAQ 기계·장비 N N N N N 4640 -160 5 -3.33 39995400 8645 8.54 4650 4655 4590 6240 3360 4800 4626.42 2.54 0 -494 4970 4885 4815 4730 4660 4850 4695 68 1440 500 3450 5 1 13500000 626 -8.07 0.76 12 0.06 -575.00 6068.00 9070 20240607 -48.84 3965 20241209 17.02 6500 -28.62 20250305 4590 1.09 20250407 9070 -48.84 20240607 3965 17.02 20241209 3.69 Y 101170 500 67 억 342231 N N 9056 N 00 N
10 20250404 160704 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 -65 5 -1.34 481177857 100426 256.34 4840 4900 4745 6320 3410 4865 4791.37 2.63 0 -22488 4948 4906 4838 4796 4728 4927 4817 68 1455 500 3500 5 1 13500000 648 -8.35 0.79 12 0.74 -575.00 6068.00 9070 20240607 -47.08 3965 20241209 21.06 6500 -26.15 20250305 4745 1.16 20250404 9070 -47.08 20240607 3965 21.06 20241209 3.91 Y 101170 500 67 억 355489 N N 9056 N 00 N
11 20250404 150711 57 100.00 KOSDAQ 기계·장비 N N N N N 4820 -45 5 -0.92 466269162 97329 248.43 4840 4900 4745 6320 3410 4865 4790.65 2.63 0 -22814 4948 4906 4838 4796 4728 4927 4817 68 1455 500 3500 5 1 13500000 651 -8.38 0.79 12 0.72 -575.00 6068.00 9070 20240607 -46.86 3965 20241209 21.56 6500 -25.85 20250305 4745 1.58 20250404 9070 -46.86 20240607 3965 21.56 20241209 3.91 Y 101170 500 67 억 355489 N N 1899 N 00 N
12 20250404 140713 57 100.00 KOSDAQ 기계·장비 N N N N N 4750 -115 5 -2.36 411824922 85938 219.36 4840 4900 4750 6320 3410 4865 4792.12 2.63 0 -26470 4948 4906 4838 4796 4728 4927 4817 68 1455 500 3500 5 1 13500000 641 -8.26 0.78 12 0.64 -575.00 6068.00 9070 20240607 -47.63 3965 20241209 19.80 6500 -26.92 20250305 4750 0.00 20250404 9070 -47.63 20240607 3965 19.80 20241209 3.91 Y 101170 500 67 억 355489 N N 1899 N 00 N