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
109740/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
20250407,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,-110,5,-2.72,84141670,21393,121.08,4015,4050,3850,5250,2835,4045,3933.14,1.34,0,-2411,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1012,-13.03,0.82,12,0.08,-302.00,4793.00,7130,20240902,-44.81,3600,20250312,9.31,4600,-14.46,20250320,3600,9.31,20250312,7130,-44.81,20240902,3600,9.31,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250407,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-105,5,-2.60,82502935,20977,118.73,4015,4050,3850,5250,2835,4045,3933.02,1.34,0,-2239,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1013,-13.05,0.82,12,0.08,-302.00,4793.00,7130,20240902,-44.74,3600,20250312,9.44,4600,-14.35,20250320,3600,9.44,20250312,7130,-44.74,20240902,3600,9.44,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250407,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-65,5,-1.61,75381355,19180,108.56,4015,4050,3850,5250,2835,4045,3930.21,1.34,0,-2428,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1023,-13.18,0.83,12,0.07,-302.00,4793.00,7130,20240902,-44.18,3600,20250312,10.56,4600,-13.48,20250320,3600,10.56,20250312,7130,-44.18,20240902,3600,10.56,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250407,130721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-65,5,-1.61,52719710,13448,76.12,4015,4050,3850,5250,2835,4045,3920.26,1.34,0,-1953,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1023,-13.18,0.83,12,0.05,-302.00,4793.00,7130,20240902,-44.18,3600,20250312,10.56,4600,-13.48,20250320,3600,10.56,20250312,7130,-44.18,20240902,3600,10.56,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250407,120721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-90,5,-2.22,51267320,13083,74.05,4015,4050,3850,5250,2835,4045,3918.62,1.34,0,-1812,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1017,-13.10,0.83,12,0.05,-302.00,4793.00,7130,20240902,-44.53,3600,20250312,9.86,4600,-14.02,20250320,3600,9.86,20250312,7130,-44.53,20240902,3600,9.86,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250407,110721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-90,5,-2.22,49222585,12566,71.12,4015,4050,3850,5250,2835,4045,3917.12,1.34,0,-1906,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1017,-13.10,0.83,12,0.05,-302.00,4793.00,7130,20240902,-44.53,3600,20250312,9.86,4600,-14.02,20250320,3600,9.86,20250312,7130,-44.53,20240902,3600,9.86,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250407,100721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-85,5,-2.10,27896755,7158,40.51,4015,4050,3850,5250,2835,4045,3897.28,1.34,0,-1755,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1018,-13.11,0.83,12,0.03,-302.00,4793.00,7130,20240902,-44.46,3600,20250312,10.00,4600,-13.91,20250320,3600,10.00,20250312,7130,-44.46,20240902,3600,10.00,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250407,090723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,-20,5,-0.49,2741505,682,3.86,4015,4050,3960,5250,2835,4045,4019.80,1.34,0,-403,4511,4277,4161,3927,3811,4220,3870,135,1205,500,2910,5,1,25710390,1035,-13.33,0.84,12,0.00,-302.00,4793.00,7130,20240902,-43.55,3600,20250312,11.81,4600,-12.50,20250320,3600,11.81,20250312,7130,-43.55,20240902,3600,11.81,20250312,0.36,Y,109740,500,135 억,,344471,N,N,0,N,00,N
20250404,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,-330,5,-7.54,72533465,17668,349.79,4240,4395,4045,5680,3065,4375,4105.36,1.34,0,1433,4698,4536,4273,4111,3848,4405,3980,135,1305,500,3150,5,1,25710390,1040,-13.39,0.84,12,0.07,-302.00,4793.00,7130,20240902,-43.27,3600,20250312,12.36,4600,-12.07,20250320,3600,12.36,20250312,7130,-43.27,20240902,3600,12.36,20250312,0.36,Y,109740,500,135 억,,343668,N,N,0,N,00,N
20250404,150726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-310,5,-7.09,68365065,16638,329.40,4240,4395,4045,5680,3065,4375,4108.97,1.34,0,1776,4698,4536,4273,4111,3848,4405,3980,135,1305,500,3150,5,1,25710390,1045,-13.46,0.85,12,0.06,-302.00,4793.00,7130,20240902,-42.99,3600,20250312,12.92,4600,-11.63,20250320,3600,12.92,20250312,7130,-42.99,20240902,3600,12.92,20250312,0.36,Y,109740,500,135 억,,343668,N,N,0,N,00,N
20250404,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,-315,5,-7.20,60971890,14817,293.35,4240,4395,4045,5680,3065,4375,4115.00,1.34,0,2332,4698,4536,4273,4111,3848,4405,3980,135,1305,500,3150,5,1,25710390,1044,-13.44,0.85,12,0.06,-302.00,4793.00,7130,20240902,-43.06,3600,20250312,12.78,4600,-11.74,20250320,3600,12.78,20250312,7130,-43.06,20240902,3600,12.78,20250312,0.36,Y,109740,500,135 억,,343668,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 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 3935 -110 5 -2.72 84141670 21393 121.08 4015 4050 3850 5250 2835 4045 3933.14 1.34 0 -2411 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1012 -13.03 0.82 12 0.08 -302.00 4793.00 7130 20240902 -44.81 3600 20250312 9.31 4600 -14.46 20250320 3600 9.31 20250312 7130 -44.81 20240902 3600 9.31 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
3 20250407 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 -105 5 -2.60 82502935 20977 118.73 4015 4050 3850 5250 2835 4045 3933.02 1.34 0 -2239 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1013 -13.05 0.82 12 0.08 -302.00 4793.00 7130 20240902 -44.74 3600 20250312 9.44 4600 -14.35 20250320 3600 9.44 20250312 7130 -44.74 20240902 3600 9.44 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
4 20250407 140722 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 -65 5 -1.61 75381355 19180 108.56 4015 4050 3850 5250 2835 4045 3930.21 1.34 0 -2428 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1023 -13.18 0.83 12 0.07 -302.00 4793.00 7130 20240902 -44.18 3600 20250312 10.56 4600 -13.48 20250320 3600 10.56 20250312 7130 -44.18 20240902 3600 10.56 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
5 20250407 130721 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 -65 5 -1.61 52719710 13448 76.12 4015 4050 3850 5250 2835 4045 3920.26 1.34 0 -1953 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1023 -13.18 0.83 12 0.05 -302.00 4793.00 7130 20240902 -44.18 3600 20250312 10.56 4600 -13.48 20250320 3600 10.56 20250312 7130 -44.18 20240902 3600 10.56 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
6 20250407 120721 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -90 5 -2.22 51267320 13083 74.05 4015 4050 3850 5250 2835 4045 3918.62 1.34 0 -1812 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1017 -13.10 0.83 12 0.05 -302.00 4793.00 7130 20240902 -44.53 3600 20250312 9.86 4600 -14.02 20250320 3600 9.86 20250312 7130 -44.53 20240902 3600 9.86 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
7 20250407 110721 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -90 5 -2.22 49222585 12566 71.12 4015 4050 3850 5250 2835 4045 3917.12 1.34 0 -1906 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1017 -13.10 0.83 12 0.05 -302.00 4793.00 7130 20240902 -44.53 3600 20250312 9.86 4600 -14.02 20250320 3600 9.86 20250312 7130 -44.53 20240902 3600 9.86 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
8 20250407 100721 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 -85 5 -2.10 27896755 7158 40.51 4015 4050 3850 5250 2835 4045 3897.28 1.34 0 -1755 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1018 -13.11 0.83 12 0.03 -302.00 4793.00 7130 20240902 -44.46 3600 20250312 10.00 4600 -13.91 20250320 3600 10.00 20250312 7130 -44.46 20240902 3600 10.00 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
9 20250407 090723 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 -20 5 -0.49 2741505 682 3.86 4015 4050 3960 5250 2835 4045 4019.80 1.34 0 -403 4511 4277 4161 3927 3811 4220 3870 135 1205 500 2910 5 1 25710390 1035 -13.33 0.84 12 0.00 -302.00 4793.00 7130 20240902 -43.55 3600 20250312 11.81 4600 -12.50 20250320 3600 11.81 20250312 7130 -43.55 20240902 3600 11.81 20250312 0.36 Y 109740 500 135 억 344471 N N 0 N 00 N
10 20250404 160718 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 -330 5 -7.54 72533465 17668 349.79 4240 4395 4045 5680 3065 4375 4105.36 1.34 0 1433 4698 4536 4273 4111 3848 4405 3980 135 1305 500 3150 5 1 25710390 1040 -13.39 0.84 12 0.07 -302.00 4793.00 7130 20240902 -43.27 3600 20250312 12.36 4600 -12.07 20250320 3600 12.36 20250312 7130 -43.27 20240902 3600 12.36 20250312 0.36 Y 109740 500 135 억 343668 N N 0 N 00 N
11 20250404 150726 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 -310 5 -7.09 68365065 16638 329.40 4240 4395 4045 5680 3065 4375 4108.97 1.34 0 1776 4698 4536 4273 4111 3848 4405 3980 135 1305 500 3150 5 1 25710390 1045 -13.46 0.85 12 0.06 -302.00 4793.00 7130 20240902 -42.99 3600 20250312 12.92 4600 -11.63 20250320 3600 12.92 20250312 7130 -42.99 20240902 3600 12.92 20250312 0.36 Y 109740 500 135 억 343668 N N 0 N 00 N
12 20250404 140727 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 -315 5 -7.20 60971890 14817 293.35 4240 4395 4045 5680 3065 4375 4115.00 1.34 0 2332 4698 4536 4273 4111 3848 4405 3980 135 1305 500 3150 5 1 25710390 1044 -13.44 0.85 12 0.06 -302.00 4793.00 7130 20240902 -43.06 3600 20250312 12.78 4600 -11.74 20250320 3600 12.78 20250312 7130 -43.06 20240902 3600 12.78 20250312 0.36 Y 109740 500 135 억 343668 N N 0 N 00 N