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
108490/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
20250407,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30200,-2900,5,-8.76,5913285725,192216,55.80,31550,31600,30200,43000,23200,33100,30764.51,1.69,0,-68,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,3989,-126.36,3.96,12,1.46,-239.00,7622.00,45000,20250203,-32.89,14870,20240805,103.09,45000,-32.89,20250203,24600,22.76,20250102,45000,-32.89,20250203,14870,103.09,20240805,2.84,Y,108490,500,66 억,,223201,N,N,4231,N,00,N
20250407,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30400,-2700,5,-8.16,5448105875,176839,51.33,31550,31600,30250,43000,23200,33100,30808.28,1.69,0,-2114,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,4015,-127.20,3.99,12,1.34,-239.00,7622.00,45000,20250203,-32.44,14870,20240805,104.44,45000,-32.44,20250203,24600,23.58,20250102,45000,-32.44,20250203,14870,104.44,20240805,2.84,Y,108490,500,66 억,,223201,N,N,2138,N,00,N
20250407,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30500,-2600,5,-7.85,4869333075,157833,45.81,31550,31600,30250,43000,23200,33100,30851.17,1.69,0,-134,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,4028,-127.62,4.00,12,1.20,-239.00,7622.00,45000,20250203,-32.22,14870,20240805,105.11,45000,-32.22,20250203,24600,23.98,20250102,45000,-32.22,20250203,14870,105.11,20240805,2.84,Y,108490,500,66 억,,223201,N,N,2138,N,00,N
20250407,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,-2000,5,-6.04,4186980900,135570,39.35,31550,31600,30250,43000,23200,33100,30884.27,1.69,0,-565,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,4108,-130.13,4.08,12,1.03,-239.00,7622.00,45000,20250203,-30.89,14870,20240805,109.15,45000,-30.89,20250203,24600,26.42,20250102,45000,-30.89,20250203,14870,109.15,20240805,2.84,Y,108490,500,66 억,,223201,N,N,2138,N,00,N
20250407,120719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31200,-1900,5,-5.74,3746559725,121364,35.23,31550,31600,30250,43000,23200,33100,30870.44,1.69,0,140,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,4121,-130.54,4.09,12,0.92,-239.00,7622.00,45000,20250203,-30.67,14870,20240805,109.82,45000,-30.67,20250203,24600,26.83,20250102,45000,-30.67,20250203,14870,109.82,20240805,2.84,Y,108490,500,66 억,,223201,N,N,2138,N,00,N
20250407,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31150,-1950,5,-5.89,3180955775,103265,29.98,31550,31600,30250,43000,23200,33100,30803.81,1.69,0,3110,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,4114,-130.33,4.09,12,0.78,-239.00,7622.00,45000,20250203,-30.78,14870,20240805,109.48,45000,-30.78,20250203,24600,26.63,20250102,45000,-30.78,20250203,14870,109.48,20240805,2.84,Y,108490,500,66 억,,223201,N,N,2138,N,00,N
20250407,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30300,-2800,5,-8.46,2493979900,80895,23.48,31550,31600,30250,43000,23200,33100,30829.84,1.69,0,2879,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,4002,-126.78,3.98,12,0.61,-239.00,7622.00,45000,20250203,-32.67,14870,20240805,103.77,45000,-32.67,20250203,24600,23.17,20250102,45000,-32.67,20250203,14870,103.77,20240805,2.84,Y,108490,500,66 억,,223201,N,N,2138,N,00,N
20250407,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31050,-2050,5,-6.19,612507150,19704,5.72,31550,31550,30800,43000,23200,33100,31085.42,1.69,0,-1243,36433,34766,33433,31766,30433,34100,31100,66,9900,500,20520,50,1,13207510,4101,-129.92,4.07,12,0.15,-239.00,7622.00,45000,20250203,-31.00,14870,20240805,108.81,45000,-31.00,20250203,24600,26.22,20250102,45000,-31.00,20250203,14870,108.81,20240805,2.84,Y,108490,500,66 억,,223201,N,N,2138,N,00,N
20250404,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33100,-650,5,-1.93,11511108300,344503,102.73,35000,35100,32100,43850,23650,33750,33413.67,2.12,0,-57000,35850,34800,33250,32200,30650,35325,32725,66,10100,500,20920,50,1,13207510,4372,-138.49,4.34,12,2.61,-239.00,7622.00,45000,20250203,-26.44,14870,20240805,122.60,45000,-26.44,20250203,24600,34.55,20250102,45000,-26.44,20250203,14870,122.60,20240805,2.93,Y,108490,500,66 억,,279626,N,N,2138,N,00,N
20250404,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33050,-700,5,-2.07,11144427775,333420,99.43,35000,35100,32100,43850,23650,33750,33424.57,2.12,0,-53793,35850,34800,33250,32200,30650,35325,32725,66,10100,500,20920,50,1,13207510,4365,-138.28,4.34,12,2.52,-239.00,7622.00,45000,20250203,-26.56,14870,20240805,122.26,45000,-26.56,20250203,24600,34.35,20250102,45000,-26.56,20250203,14870,122.26,20240805,2.93,Y,108490,500,66 억,,279626,N,N,860,N,00,N
20250404,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32300,-1450,5,-4.30,10436373500,311761,92.97,35000,35100,32100,43850,23650,33750,33475.54,2.12,0,-52328,35850,34800,33250,32200,30650,35325,32725,66,10100,500,20920,50,1,13207510,4266,-135.15,4.24,12,2.36,-239.00,7622.00,45000,20250203,-28.22,14870,20240805,117.22,45000,-28.22,20250203,24600,31.30,20250102,45000,-28.22,20250203,14870,117.22,20240805,2.93,Y,108490,500,66 억,,279626,N,N,860,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 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 30200 -2900 5 -8.76 5913285725 192216 55.80 31550 31600 30200 43000 23200 33100 30764.51 1.69 0 -68 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 3989 -126.36 3.96 12 1.46 -239.00 7622.00 45000 20250203 -32.89 14870 20240805 103.09 45000 -32.89 20250203 24600 22.76 20250102 45000 -32.89 20250203 14870 103.09 20240805 2.84 Y 108490 500 66 억 223201 N N 4231 N 00 N
3 20250407 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 30400 -2700 5 -8.16 5448105875 176839 51.33 31550 31600 30250 43000 23200 33100 30808.28 1.69 0 -2114 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 4015 -127.20 3.99 12 1.34 -239.00 7622.00 45000 20250203 -32.44 14870 20240805 104.44 45000 -32.44 20250203 24600 23.58 20250102 45000 -32.44 20250203 14870 104.44 20240805 2.84 Y 108490 500 66 억 223201 N N 2138 N 00 N
4 20250407 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 30500 -2600 5 -7.85 4869333075 157833 45.81 31550 31600 30250 43000 23200 33100 30851.17 1.69 0 -134 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 4028 -127.62 4.00 12 1.20 -239.00 7622.00 45000 20250203 -32.22 14870 20240805 105.11 45000 -32.22 20250203 24600 23.98 20250102 45000 -32.22 20250203 14870 105.11 20240805 2.84 Y 108490 500 66 억 223201 N N 2138 N 00 N
5 20250407 130719 57 100.00 KOSDAQ 기계·장비 N N N N N 31100 -2000 5 -6.04 4186980900 135570 39.35 31550 31600 30250 43000 23200 33100 30884.27 1.69 0 -565 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 4108 -130.13 4.08 12 1.03 -239.00 7622.00 45000 20250203 -30.89 14870 20240805 109.15 45000 -30.89 20250203 24600 26.42 20250102 45000 -30.89 20250203 14870 109.15 20240805 2.84 Y 108490 500 66 억 223201 N N 2138 N 00 N
6 20250407 120719 57 100.00 KOSDAQ 기계·장비 N N N N N 31200 -1900 5 -5.74 3746559725 121364 35.23 31550 31600 30250 43000 23200 33100 30870.44 1.69 0 140 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 4121 -130.54 4.09 12 0.92 -239.00 7622.00 45000 20250203 -30.67 14870 20240805 109.82 45000 -30.67 20250203 24600 26.83 20250102 45000 -30.67 20250203 14870 109.82 20240805 2.84 Y 108490 500 66 억 223201 N N 2138 N 00 N
7 20250407 110720 57 100.00 KOSDAQ 기계·장비 N N N N N 31150 -1950 5 -5.89 3180955775 103265 29.98 31550 31600 30250 43000 23200 33100 30803.81 1.69 0 3110 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 4114 -130.33 4.09 12 0.78 -239.00 7622.00 45000 20250203 -30.78 14870 20240805 109.48 45000 -30.78 20250203 24600 26.63 20250102 45000 -30.78 20250203 14870 109.48 20240805 2.84 Y 108490 500 66 억 223201 N N 2138 N 00 N
8 20250407 100719 57 100.00 KOSDAQ 기계·장비 N N N N N 30300 -2800 5 -8.46 2493979900 80895 23.48 31550 31600 30250 43000 23200 33100 30829.84 1.69 0 2879 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 4002 -126.78 3.98 12 0.61 -239.00 7622.00 45000 20250203 -32.67 14870 20240805 103.77 45000 -32.67 20250203 24600 23.17 20250102 45000 -32.67 20250203 14870 103.77 20240805 2.84 Y 108490 500 66 억 223201 N N 2138 N 00 N
9 20250407 090721 57 100.00 KOSDAQ 기계·장비 N N N N N 31050 -2050 5 -6.19 612507150 19704 5.72 31550 31550 30800 43000 23200 33100 31085.42 1.69 0 -1243 36433 34766 33433 31766 30433 34100 31100 66 9900 500 20520 50 1 13207510 4101 -129.92 4.07 12 0.15 -239.00 7622.00 45000 20250203 -31.00 14870 20240805 108.81 45000 -31.00 20250203 24600 26.22 20250102 45000 -31.00 20250203 14870 108.81 20240805 2.84 Y 108490 500 66 억 223201 N N 2138 N 00 N
10 20250404 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 33100 -650 5 -1.93 11511108300 344503 102.73 35000 35100 32100 43850 23650 33750 33413.67 2.12 0 -57000 35850 34800 33250 32200 30650 35325 32725 66 10100 500 20920 50 1 13207510 4372 -138.49 4.34 12 2.61 -239.00 7622.00 45000 20250203 -26.44 14870 20240805 122.60 45000 -26.44 20250203 24600 34.55 20250102 45000 -26.44 20250203 14870 122.60 20240805 2.93 Y 108490 500 66 억 279626 N N 2138 N 00 N
11 20250404 150724 57 100.00 KOSDAQ 기계·장비 N N N N N 33050 -700 5 -2.07 11144427775 333420 99.43 35000 35100 32100 43850 23650 33750 33424.57 2.12 0 -53793 35850 34800 33250 32200 30650 35325 32725 66 10100 500 20920 50 1 13207510 4365 -138.28 4.34 12 2.52 -239.00 7622.00 45000 20250203 -26.56 14870 20240805 122.26 45000 -26.56 20250203 24600 34.35 20250102 45000 -26.56 20250203 14870 122.26 20240805 2.93 Y 108490 500 66 억 279626 N N 860 N 00 N
12 20250404 140726 57 100.00 KOSDAQ 기계·장비 N N N N N 32300 -1450 5 -4.30 10436373500 311761 92.97 35000 35100 32100 43850 23650 33750 33475.54 2.12 0 -52328 35850 34800 33250 32200 30650 35325 32725 66 10100 500 20920 50 1 13207510 4266 -135.15 4.24 12 2.36 -239.00 7622.00 45000 20250203 -28.22 14870 20240805 117.22 45000 -28.22 20250203 24600 31.30 20250102 45000 -28.22 20250203 14870 117.22 20240805 2.93 Y 108490 500 66 억 279626 N N 860 N 00 N