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
187870/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
20250407,160824,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10000,-620,5,-5.84,221214425,21988,279.96,10500,10500,9660,13800,7440,10620,10060.77,1.09,0,514,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,704,9.03,0.47,12,0.31,1108.00,21207.00,17570,20240618,-43.08,9660,20250407,3.52,12830,-22.06,20250211,9660,3.52,20250407,17570,-43.08,20240618,9660,3.52,20250407,0.61,Y,187870,500,35 억,,76686,N,N,222,N,00,N
20250407,150830,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10070,-550,5,-5.18,208883865,20756,264.27,10500,10500,9660,13800,7440,10620,10063.78,1.09,0,727,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,709,9.09,0.47,12,0.29,1108.00,21207.00,17570,20240618,-42.69,9660,20250407,4.24,12830,-21.51,20250211,9660,4.24,20250407,17570,-42.69,20240618,9660,4.24,20250407,0.61,Y,187870,500,35 억,,76686,N,N,212,N,00,N
20250407,140827,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10080,-540,5,-5.08,193194845,19189,244.32,10500,10500,9660,13800,7440,10620,10068.00,1.09,0,684,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,709,9.10,0.48,12,0.27,1108.00,21207.00,17570,20240618,-42.63,9660,20250407,4.35,12830,-21.43,20250211,9660,4.35,20250407,17570,-42.63,20240618,9660,4.35,20250407,0.61,Y,187870,500,35 억,,76686,N,N,212,N,00,N
20250407,130826,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10090,-530,5,-4.99,186756850,18548,236.16,10500,10500,9660,13800,7440,10620,10068.84,1.09,0,938,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,710,9.11,0.48,12,0.26,1108.00,21207.00,17570,20240618,-42.57,9660,20250407,4.45,12830,-21.36,20250211,9660,4.45,20250407,17570,-42.57,20240618,9660,4.45,20250407,0.61,Y,187870,500,35 억,,76686,N,N,212,N,00,N
20250407,120825,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10100,-520,5,-4.90,146551730,14544,185.18,10500,10500,9660,13800,7440,10620,10076.44,1.09,0,809,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,711,9.12,0.48,12,0.21,1108.00,21207.00,17570,20240618,-42.52,9660,20250407,4.55,12830,-21.28,20250211,9660,4.55,20250407,17570,-42.52,20240618,9660,4.55,20250407,0.61,Y,187870,500,35 억,,76686,N,N,212,N,00,N
20250407,110827,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10050,-570,5,-5.37,144456830,14337,182.54,10500,10500,9660,13800,7440,10620,10075.81,1.09,0,856,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,707,9.07,0.47,12,0.20,1108.00,21207.00,17570,20240618,-42.80,9660,20250407,4.04,12830,-21.67,20250211,9660,4.04,20250407,17570,-42.80,20240618,9660,4.04,20250407,0.61,Y,187870,500,35 억,,76686,N,N,212,N,00,N
20250407,100827,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10040,-580,5,-5.46,58420650,5771,73.48,10500,10500,9660,13800,7440,10620,10123.14,1.09,0,-87,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,706,9.06,0.47,12,0.08,1108.00,21207.00,17570,20240618,-42.86,9660,20250407,3.93,12830,-21.75,20250211,9660,3.93,20250407,17570,-42.86,20240618,9660,3.93,20250407,0.61,Y,187870,500,35 억,,76686,N,N,212,N,00,N
20250407,090828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,-160,5,-1.51,1391220,133,1.69,10500,10500,10460,13800,7440,10620,10460.30,1.09,0,18,11020,10820,10600,10400,10180,10920,10500,35,3180,500,7430,10,1,7036609,736,9.44,0.49,12,0.00,1108.00,21207.00,17570,20240618,-40.47,10380,20250404,0.77,12830,-18.47,20250211,10380,0.77,20250404,17570,-40.47,20240618,10380,0.77,20250404,0.61,Y,187870,500,35 억,,76686,N,N,212,N,00,N
20250404,160824,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10620,-80,5,-0.75,83740190,7854,91.16,10380,10800,10380,13910,7490,10700,10662.11,1.10,0,-371,10966,10832,10616,10482,10266,10900,10550,35,3210,500,7490,10,1,7036609,747,9.58,0.50,12,0.11,1108.00,21207.00,17570,20240618,-39.56,10380,20250404,2.31,12830,-17.23,20250211,10380,2.31,20250404,17570,-39.56,20240618,10380,2.31,20250404,0.61,Y,187870,500,35 억,,77057,N,N,212,N,00,N
20250404,150832,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10620,-80,5,-0.75,77239040,7241,84.04,10380,10800,10380,13910,7490,10700,10666.90,1.10,0,-396,10966,10832,10616,10482,10266,10900,10550,35,3210,500,7490,10,1,7036609,747,9.58,0.50,12,0.10,1108.00,21207.00,17570,20240618,-39.56,10380,20250404,2.31,12830,-17.23,20250211,10380,2.31,20250404,17570,-39.56,20240618,10380,2.31,20250404,0.61,Y,187870,500,35 억,,77057,N,N,187,N,00,N
20250404,140834,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10630,-70,5,-0.65,72587410,6803,78.96,10380,10800,10380,13910,7490,10700,10669.91,1.10,0,-389,10966,10832,10616,10482,10266,10900,10550,35,3210,500,7490,10,1,7036609,748,9.59,0.50,12,0.10,1108.00,21207.00,17570,20240618,-39.50,10380,20250404,2.41,12830,-17.15,20250211,10380,2.41,20250404,17570,-39.50,20240618,10380,2.41,20250404,0.61,Y,187870,500,35 억,,77057,N,N,187,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 160824 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10000 -620 5 -5.84 221214425 21988 279.96 10500 10500 9660 13800 7440 10620 10060.77 1.09 0 514 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 704 9.03 0.47 12 0.31 1108.00 21207.00 17570 20240618 -43.08 9660 20250407 3.52 12830 -22.06 20250211 9660 3.52 20250407 17570 -43.08 20240618 9660 3.52 20250407 0.61 Y 187870 500 35 억 76686 N N 222 N 00 N
3 20250407 150830 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10070 -550 5 -5.18 208883865 20756 264.27 10500 10500 9660 13800 7440 10620 10063.78 1.09 0 727 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 709 9.09 0.47 12 0.29 1108.00 21207.00 17570 20240618 -42.69 9660 20250407 4.24 12830 -21.51 20250211 9660 4.24 20250407 17570 -42.69 20240618 9660 4.24 20250407 0.61 Y 187870 500 35 억 76686 N N 212 N 00 N
4 20250407 140827 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10080 -540 5 -5.08 193194845 19189 244.32 10500 10500 9660 13800 7440 10620 10068.00 1.09 0 684 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 709 9.10 0.48 12 0.27 1108.00 21207.00 17570 20240618 -42.63 9660 20250407 4.35 12830 -21.43 20250211 9660 4.35 20250407 17570 -42.63 20240618 9660 4.35 20250407 0.61 Y 187870 500 35 억 76686 N N 212 N 00 N
5 20250407 130826 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10090 -530 5 -4.99 186756850 18548 236.16 10500 10500 9660 13800 7440 10620 10068.84 1.09 0 938 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 710 9.11 0.48 12 0.26 1108.00 21207.00 17570 20240618 -42.57 9660 20250407 4.45 12830 -21.36 20250211 9660 4.45 20250407 17570 -42.57 20240618 9660 4.45 20250407 0.61 Y 187870 500 35 억 76686 N N 212 N 00 N
6 20250407 120825 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10100 -520 5 -4.90 146551730 14544 185.18 10500 10500 9660 13800 7440 10620 10076.44 1.09 0 809 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 711 9.12 0.48 12 0.21 1108.00 21207.00 17570 20240618 -42.52 9660 20250407 4.55 12830 -21.28 20250211 9660 4.55 20250407 17570 -42.52 20240618 9660 4.55 20250407 0.61 Y 187870 500 35 억 76686 N N 212 N 00 N
7 20250407 110827 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10050 -570 5 -5.37 144456830 14337 182.54 10500 10500 9660 13800 7440 10620 10075.81 1.09 0 856 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 707 9.07 0.47 12 0.20 1108.00 21207.00 17570 20240618 -42.80 9660 20250407 4.04 12830 -21.67 20250211 9660 4.04 20250407 17570 -42.80 20240618 9660 4.04 20250407 0.61 Y 187870 500 35 억 76686 N N 212 N 00 N
8 20250407 100827 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10040 -580 5 -5.46 58420650 5771 73.48 10500 10500 9660 13800 7440 10620 10123.14 1.09 0 -87 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 706 9.06 0.47 12 0.08 1108.00 21207.00 17570 20240618 -42.86 9660 20250407 3.93 12830 -21.75 20250211 9660 3.93 20250407 17570 -42.86 20240618 9660 3.93 20250407 0.61 Y 187870 500 35 억 76686 N N 212 N 00 N
9 20250407 090828 57 100.00 KOSDAQ 기계·장비 N N N N N 10460 -160 5 -1.51 1391220 133 1.69 10500 10500 10460 13800 7440 10620 10460.30 1.09 0 18 11020 10820 10600 10400 10180 10920 10500 35 3180 500 7430 10 1 7036609 736 9.44 0.49 12 0.00 1108.00 21207.00 17570 20240618 -40.47 10380 20250404 0.77 12830 -18.47 20250211 10380 0.77 20250404 17570 -40.47 20240618 10380 0.77 20250404 0.61 Y 187870 500 35 억 76686 N N 212 N 00 N
10 20250404 160824 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10620 -80 5 -0.75 83740190 7854 91.16 10380 10800 10380 13910 7490 10700 10662.11 1.10 0 -371 10966 10832 10616 10482 10266 10900 10550 35 3210 500 7490 10 1 7036609 747 9.58 0.50 12 0.11 1108.00 21207.00 17570 20240618 -39.56 10380 20250404 2.31 12830 -17.23 20250211 10380 2.31 20250404 17570 -39.56 20240618 10380 2.31 20250404 0.61 Y 187870 500 35 억 77057 N N 212 N 00 N
11 20250404 150832 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10620 -80 5 -0.75 77239040 7241 84.04 10380 10800 10380 13910 7490 10700 10666.90 1.10 0 -396 10966 10832 10616 10482 10266 10900 10550 35 3210 500 7490 10 1 7036609 747 9.58 0.50 12 0.10 1108.00 21207.00 17570 20240618 -39.56 10380 20250404 2.31 12830 -17.23 20250211 10380 2.31 20250404 17570 -39.56 20240618 10380 2.31 20250404 0.61 Y 187870 500 35 억 77057 N N 187 N 00 N
12 20250404 140834 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10630 -70 5 -0.65 72587410 6803 78.96 10380 10800 10380 13910 7490 10700 10669.91 1.10 0 -389 10966 10832 10616 10482 10266 10900 10550 35 3210 500 7490 10 1 7036609 748 9.59 0.50 12 0.10 1108.00 21207.00 17570 20240618 -39.50 10380 20250404 2.41 12830 -17.15 20250211 10380 2.41 20250404 17570 -39.50 20240618 10380 2.41 20250404 0.61 Y 187870 500 35 억 77057 N N 187 N 00 N