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
209640/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
20250407,160847,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6610,-720,5,-9.82,656742820,97914,108.95,7040,7060,6570,9520,5140,7330,6708.09,3.60,0,-11633,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,940,194.41,1.20,12,0.69,34.00,5497.00,24000,20241018,-72.46,6570,20250407,0.61,13950,-52.62,20250107,6570,0.61,20250407,24000,-72.46,20241018,6570,0.61,20250407,3.54,Y,209640,500,71 억,,511312,N,N,5953,N,00,N
20250407,150853,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6610,-720,5,-9.82,619987060,92362,102.77,7040,7060,6570,9520,5140,7330,6712.58,3.60,0,-11375,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,940,194.41,1.20,12,0.65,34.00,5497.00,24000,20241018,-72.46,6570,20250407,0.61,13950,-52.62,20250107,6570,0.61,20250407,24000,-72.46,20241018,6570,0.61,20250407,3.54,Y,209640,500,71 억,,511312,N,N,1441,N,00,N
20250407,140850,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6650,-680,5,-9.28,505576120,75182,83.66,7040,7060,6570,9520,5140,7330,6724.70,3.60,0,-19562,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,946,195.59,1.21,12,0.53,34.00,5497.00,24000,20241018,-72.29,6570,20250407,1.22,13950,-52.33,20250107,6570,1.22,20250407,24000,-72.29,20241018,6570,1.22,20250407,3.54,Y,209640,500,71 억,,511312,N,N,1441,N,00,N
20250407,130849,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6660,-670,5,-9.14,431000860,63984,71.20,7040,7060,6570,9520,5140,7330,6736.07,3.60,0,-21568,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,947,195.88,1.21,12,0.45,34.00,5497.00,24000,20241018,-72.25,6570,20250407,1.37,13950,-52.26,20250107,6570,1.37,20250407,24000,-72.25,20241018,6570,1.37,20250407,3.54,Y,209640,500,71 억,,511312,N,N,1441,N,00,N
20250407,120848,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6650,-680,5,-9.28,382964240,56754,63.15,7040,7060,6570,9520,5140,7330,6747.79,3.60,0,-19052,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,946,195.59,1.21,12,0.40,34.00,5497.00,24000,20241018,-72.29,6570,20250407,1.22,13950,-52.33,20250107,6570,1.22,20250407,24000,-72.29,20241018,6570,1.22,20250407,3.54,Y,209640,500,71 억,,511312,N,N,1441,N,00,N
20250407,110849,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6710,-620,5,-8.46,358651910,53107,59.09,7040,7060,6570,9520,5140,7330,6753.38,3.60,0,-18547,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,954,197.35,1.22,12,0.37,34.00,5497.00,24000,20241018,-72.04,6570,20250407,2.13,13950,-51.90,20250107,6570,2.13,20250407,24000,-72.04,20241018,6570,2.13,20250407,3.54,Y,209640,500,71 억,,511312,N,N,1441,N,00,N
20250407,100849,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6630,-700,5,-9.55,265474580,39078,43.48,7040,7060,6620,9520,5140,7330,6793.45,3.60,0,-17451,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,943,195.00,1.21,12,0.27,34.00,5497.00,24000,20241018,-72.38,6620,20250407,0.15,13950,-52.47,20250107,6620,0.15,20250407,24000,-72.38,20241018,6620,0.15,20250407,3.54,Y,209640,500,71 억,,511312,N,N,1441,N,00,N
20250407,090851,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6850,-480,5,-6.55,73245520,10537,11.72,7040,7060,6810,9520,5140,7330,6951.27,3.60,0,-6542,7570,7450,7240,7120,6910,7510,7180,72,2190,500,4540,10,1,14221573,974,201.47,1.25,12,0.07,34.00,5497.00,24000,20241018,-71.46,6810,20250407,0.59,13950,-50.90,20250107,6810,0.59,20250407,24000,-71.46,20241018,6810,0.59,20250407,3.54,Y,209640,500,71 억,,511312,N,N,1441,N,00,N
20250404,160846,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7330,50,2,0.69,645965175,89869,117.99,7110,7360,7030,9460,5100,7280,7187.19,3.34,0,35700,7566,7422,7336,7192,7106,7380,7150,72,2180,500,4510,10,1,14221573,1042,215.59,1.33,12,0.63,34.00,5497.00,24000,20241018,-69.46,7030,20250404,4.27,13950,-47.46,20250107,7030,4.27,20250404,24000,-69.46,20241018,7030,4.27,20250404,3.56,Y,209640,500,71 억,,475146,N,N,1441,N,00,N
20250404,150855,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7250,-30,5,-0.41,598434120,83351,109.43,7110,7360,7030,9460,5100,7280,7179.69,3.34,0,32786,7566,7422,7336,7192,7106,7380,7150,72,2180,500,4510,10,1,14221573,1031,213.24,1.32,12,0.59,34.00,5497.00,24000,20241018,-69.79,7030,20250404,3.13,13950,-48.03,20250107,7030,3.13,20250404,24000,-69.79,20241018,7030,3.13,20250404,3.56,Y,209640,500,71 억,,475146,N,N,5475,N,00,N
20250404,140857,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7080,-200,5,-2.75,505341540,70253,92.24,7110,7360,7050,9460,5100,7280,7193.17,3.34,0,23099,7566,7422,7336,7192,7106,7380,7150,72,2180,500,4510,10,1,14221573,1007,208.24,1.29,12,0.49,34.00,5497.00,24000,20241018,-70.50,7050,20250404,0.43,13950,-49.25,20250107,7050,0.43,20250404,24000,-70.50,20241018,7050,0.43,20250404,3.56,Y,209640,500,71 억,,475146,N,N,5475,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 160847 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6610 -720 5 -9.82 656742820 97914 108.95 7040 7060 6570 9520 5140 7330 6708.09 3.60 0 -11633 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 940 194.41 1.20 12 0.69 34.00 5497.00 24000 20241018 -72.46 6570 20250407 0.61 13950 -52.62 20250107 6570 0.61 20250407 24000 -72.46 20241018 6570 0.61 20250407 3.54 Y 209640 500 71 억 511312 N N 5953 N 00 N
3 20250407 150853 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6610 -720 5 -9.82 619987060 92362 102.77 7040 7060 6570 9520 5140 7330 6712.58 3.60 0 -11375 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 940 194.41 1.20 12 0.65 34.00 5497.00 24000 20241018 -72.46 6570 20250407 0.61 13950 -52.62 20250107 6570 0.61 20250407 24000 -72.46 20241018 6570 0.61 20250407 3.54 Y 209640 500 71 억 511312 N N 1441 N 00 N
4 20250407 140850 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6650 -680 5 -9.28 505576120 75182 83.66 7040 7060 6570 9520 5140 7330 6724.70 3.60 0 -19562 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 946 195.59 1.21 12 0.53 34.00 5497.00 24000 20241018 -72.29 6570 20250407 1.22 13950 -52.33 20250107 6570 1.22 20250407 24000 -72.29 20241018 6570 1.22 20250407 3.54 Y 209640 500 71 억 511312 N N 1441 N 00 N
5 20250407 130849 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6660 -670 5 -9.14 431000860 63984 71.20 7040 7060 6570 9520 5140 7330 6736.07 3.60 0 -21568 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 947 195.88 1.21 12 0.45 34.00 5497.00 24000 20241018 -72.25 6570 20250407 1.37 13950 -52.26 20250107 6570 1.37 20250407 24000 -72.25 20241018 6570 1.37 20250407 3.54 Y 209640 500 71 억 511312 N N 1441 N 00 N
6 20250407 120848 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6650 -680 5 -9.28 382964240 56754 63.15 7040 7060 6570 9520 5140 7330 6747.79 3.60 0 -19052 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 946 195.59 1.21 12 0.40 34.00 5497.00 24000 20241018 -72.29 6570 20250407 1.22 13950 -52.33 20250107 6570 1.22 20250407 24000 -72.29 20241018 6570 1.22 20250407 3.54 Y 209640 500 71 억 511312 N N 1441 N 00 N
7 20250407 110849 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6710 -620 5 -8.46 358651910 53107 59.09 7040 7060 6570 9520 5140 7330 6753.38 3.60 0 -18547 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 954 197.35 1.22 12 0.37 34.00 5497.00 24000 20241018 -72.04 6570 20250407 2.13 13950 -51.90 20250107 6570 2.13 20250407 24000 -72.04 20241018 6570 2.13 20250407 3.54 Y 209640 500 71 억 511312 N N 1441 N 00 N
8 20250407 100849 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6630 -700 5 -9.55 265474580 39078 43.48 7040 7060 6620 9520 5140 7330 6793.45 3.60 0 -17451 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 943 195.00 1.21 12 0.27 34.00 5497.00 24000 20241018 -72.38 6620 20250407 0.15 13950 -52.47 20250107 6620 0.15 20250407 24000 -72.38 20241018 6620 0.15 20250407 3.54 Y 209640 500 71 억 511312 N N 1441 N 00 N
9 20250407 090851 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 6850 -480 5 -6.55 73245520 10537 11.72 7040 7060 6810 9520 5140 7330 6951.27 3.60 0 -6542 7570 7450 7240 7120 6910 7510 7180 72 2190 500 4540 10 1 14221573 974 201.47 1.25 12 0.07 34.00 5497.00 24000 20241018 -71.46 6810 20250407 0.59 13950 -50.90 20250107 6810 0.59 20250407 24000 -71.46 20241018 6810 0.59 20250407 3.54 Y 209640 500 71 억 511312 N N 1441 N 00 N
10 20250404 160846 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7330 50 2 0.69 645965175 89869 117.99 7110 7360 7030 9460 5100 7280 7187.19 3.34 0 35700 7566 7422 7336 7192 7106 7380 7150 72 2180 500 4510 10 1 14221573 1042 215.59 1.33 12 0.63 34.00 5497.00 24000 20241018 -69.46 7030 20250404 4.27 13950 -47.46 20250107 7030 4.27 20250404 24000 -69.46 20241018 7030 4.27 20250404 3.56 Y 209640 500 71 억 475146 N N 1441 N 00 N
11 20250404 150855 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7250 -30 5 -0.41 598434120 83351 109.43 7110 7360 7030 9460 5100 7280 7179.69 3.34 0 32786 7566 7422 7336 7192 7106 7380 7150 72 2180 500 4510 10 1 14221573 1031 213.24 1.32 12 0.59 34.00 5497.00 24000 20241018 -69.79 7030 20250404 3.13 13950 -48.03 20250107 7030 3.13 20250404 24000 -69.79 20241018 7030 3.13 20250404 3.56 Y 209640 500 71 억 475146 N N 5475 N 00 N
12 20250404 140857 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7080 -200 5 -2.75 505341540 70253 92.24 7110 7360 7050 9460 5100 7280 7193.17 3.34 0 23099 7566 7422 7336 7192 7106 7380 7150 72 2180 500 4510 10 1 14221573 1007 208.24 1.29 12 0.49 34.00 5497.00 24000 20241018 -70.50 7050 20250404 0.43 13950 -49.25 20250107 7050 0.43 20250404 24000 -70.50 20241018 7050 0.43 20250404 3.56 Y 209640 500 71 억 475146 N N 5475 N 00 N