ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007820/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
20250417,160227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,45,2,0.97,517783226,111079,98.76,4650,4695,4630,6040,3255,4650,4661.39,3.15,0,20061,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,941,8.24,1.50,12,0.55,570.00,3137.00,5990,20240405,-21.62,3605,20241209,30.24,5710,-17.78,20250218,3730,25.87,20250102,5880,-20.15,20241007,3605,30.24,20241209,3.18,Y,007820,500,100 억,,630126,N,N,95,N,00,N
20250417,150227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,25,2,0.54,495669634,106362,94.57,4650,4695,4630,6040,3255,4650,4660.21,3.15,0,19600,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,937,8.20,1.49,12,0.53,570.00,3137.00,5990,20240405,-21.95,3605,20241209,29.68,5710,-18.13,20250218,3730,25.34,20250102,5880,-20.49,20241007,3605,29.68,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250417,140228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,10,2,0.22,409662524,87883,78.14,4650,4695,4630,6040,3255,4650,4661.45,3.15,0,13267,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,934,8.18,1.49,12,0.44,570.00,3137.00,5990,20240405,-22.20,3605,20241209,29.26,5710,-18.39,20250218,3730,24.93,20250102,5880,-20.75,20241007,3605,29.26,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250417,130228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4665,15,2,0.32,354821989,76117,67.68,4650,4695,4630,6040,3255,4650,4661.53,3.15,0,11131,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,935,8.18,1.49,12,0.38,570.00,3137.00,5990,20240405,-22.12,3605,20241209,29.40,5710,-18.30,20250218,3730,25.07,20250102,5880,-20.66,20241007,3605,29.40,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250417,120227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,35,2,0.75,319969884,68675,61.06,4650,4690,4630,6040,3255,4650,4659.19,3.15,0,9024,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,939,8.22,1.49,12,0.34,570.00,3137.00,5990,20240405,-21.79,3605,20241209,29.96,5710,-17.95,20250218,3730,25.60,20250102,5880,-20.32,20241007,3605,29.96,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250417,110227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4642,-8,5,-0.17,232681050,49955,44.41,4650,4690,4630,6040,3255,4650,4657.81,3.15,0,6534,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,930,8.14,1.48,12,0.25,570.00,3137.00,5990,20240405,-22.50,3605,20241209,28.77,5710,-18.70,20250218,3730,24.45,20250102,5880,-21.05,20241007,3605,28.77,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250417,100227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4680,30,2,0.65,169702772,36417,32.38,4650,4690,4630,6040,3255,4650,4659.99,3.15,0,6108,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,938,8.21,1.49,12,0.18,570.00,3137.00,5990,20240405,-21.87,3605,20241209,29.82,5710,-18.04,20250218,3730,25.47,20250102,5880,-20.41,20241007,3605,29.82,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250417,090229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,10,2,0.22,11514040,2477,2.20,4650,4670,4630,6040,3255,4650,4648.38,3.15,0,-481,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,934,8.18,1.49,12,0.01,570.00,3137.00,5990,20240405,-22.20,3605,20241209,29.26,5710,-18.39,20250218,3730,24.93,20250102,5880,-20.75,20241007,3605,29.26,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250416,160225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,-150,5,-3.12,528041898,112269,86.04,4815,4815,4630,6240,3360,4800,4703.39,3.02,0,23750,4923,4861,4778,4716,4633,4892,4747,100,1440,500,3450,5,1,20033946,932,8.16,1.48,12,0.56,570.00,3137.00,5990,20240405,-22.37,3605,20241209,28.99,5710,-18.56,20250218,3730,24.66,20250102,5880,-20.92,20241007,3605,28.99,20241209,3.19,Y,007820,500,100 억,,606026,N,N,1922,N,00,N
20250416,150228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,-140,5,-2.92,500079998,106250,81.43,4815,4815,4630,6240,3360,4800,4706.55,3.02,0,24654,4923,4861,4778,4716,4633,4892,4747,100,1440,500,3450,5,1,20033946,934,8.18,1.49,12,0.53,570.00,3137.00,5990,20240405,-22.20,3605,20241209,29.26,5710,-18.39,20250218,3730,24.93,20250102,5880,-20.75,20241007,3605,29.26,20241209,3.19,Y,007820,500,100 억,,606026,N,N,1118,N,00,N
20250416,140227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,-110,5,-2.29,363045378,76805,58.86,4815,4815,4675,6240,3360,4800,4726.75,3.02,0,10416,4923,4861,4778,4716,4633,4892,4747,100,1440,500,3450,5,1,20033946,940,8.23,1.50,12,0.38,570.00,3137.00,5990,20240405,-21.70,3605,20241209,30.10,5710,-17.86,20250218,3730,25.74,20250102,5880,-20.24,20241007,3605,30.10,20241209,3.19,Y,007820,500,100 억,,606026,N,N,1118,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 20250417 160227 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 45 2 0.97 517783226 111079 98.76 4650 4695 4630 6040 3255 4650 4661.39 3.15 0 20061 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 941 8.24 1.50 12 0.55 570.00 3137.00 5990 20240405 -21.62 3605 20241209 30.24 5710 -17.78 20250218 3730 25.87 20250102 5880 -20.15 20241007 3605 30.24 20241209 3.18 Y 007820 500 100 억 630126 N N 95 N 00 N
3 20250417 150227 57 100.00 KOSDAQ 기계·장비 N N N N N 4675 25 2 0.54 495669634 106362 94.57 4650 4695 4630 6040 3255 4650 4660.21 3.15 0 19600 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 937 8.20 1.49 12 0.53 570.00 3137.00 5990 20240405 -21.95 3605 20241209 29.68 5710 -18.13 20250218 3730 25.34 20250102 5880 -20.49 20241007 3605 29.68 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
4 20250417 140228 57 100.00 KOSDAQ 기계·장비 N N N N N 4660 10 2 0.22 409662524 87883 78.14 4650 4695 4630 6040 3255 4650 4661.45 3.15 0 13267 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 934 8.18 1.49 12 0.44 570.00 3137.00 5990 20240405 -22.20 3605 20241209 29.26 5710 -18.39 20250218 3730 24.93 20250102 5880 -20.75 20241007 3605 29.26 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
5 20250417 130228 57 100.00 KOSDAQ 기계·장비 N N N N N 4665 15 2 0.32 354821989 76117 67.68 4650 4695 4630 6040 3255 4650 4661.53 3.15 0 11131 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 935 8.18 1.49 12 0.38 570.00 3137.00 5990 20240405 -22.12 3605 20241209 29.40 5710 -18.30 20250218 3730 25.07 20250102 5880 -20.66 20241007 3605 29.40 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
6 20250417 120227 57 100.00 KOSDAQ 기계·장비 N N N N N 4685 35 2 0.75 319969884 68675 61.06 4650 4690 4630 6040 3255 4650 4659.19 3.15 0 9024 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 939 8.22 1.49 12 0.34 570.00 3137.00 5990 20240405 -21.79 3605 20241209 29.96 5710 -17.95 20250218 3730 25.60 20250102 5880 -20.32 20241007 3605 29.96 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
7 20250417 110227 57 100.00 KOSDAQ 기계·장비 N N N N N 4642 -8 5 -0.17 232681050 49955 44.41 4650 4690 4630 6040 3255 4650 4657.81 3.15 0 6534 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 930 8.14 1.48 12 0.25 570.00 3137.00 5990 20240405 -22.50 3605 20241209 28.77 5710 -18.70 20250218 3730 24.45 20250102 5880 -21.05 20241007 3605 28.77 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
8 20250417 100227 57 100.00 KOSDAQ 기계·장비 N N N N N 4680 30 2 0.65 169702772 36417 32.38 4650 4690 4630 6040 3255 4650 4659.99 3.15 0 6108 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 938 8.21 1.49 12 0.18 570.00 3137.00 5990 20240405 -21.87 3605 20241209 29.82 5710 -18.04 20250218 3730 25.47 20250102 5880 -20.41 20241007 3605 29.82 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
9 20250417 090229 57 100.00 KOSDAQ 기계·장비 N N N N N 4660 10 2 0.22 11514040 2477 2.20 4650 4670 4630 6040 3255 4650 4648.38 3.15 0 -481 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 934 8.18 1.49 12 0.01 570.00 3137.00 5990 20240405 -22.20 3605 20241209 29.26 5710 -18.39 20250218 3730 24.93 20250102 5880 -20.75 20241007 3605 29.26 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
10 20250416 160225 57 100.00 KOSDAQ 기계·장비 N N N N N 4650 -150 5 -3.12 528041898 112269 86.04 4815 4815 4630 6240 3360 4800 4703.39 3.02 0 23750 4923 4861 4778 4716 4633 4892 4747 100 1440 500 3450 5 1 20033946 932 8.16 1.48 12 0.56 570.00 3137.00 5990 20240405 -22.37 3605 20241209 28.99 5710 -18.56 20250218 3730 24.66 20250102 5880 -20.92 20241007 3605 28.99 20241209 3.19 Y 007820 500 100 억 606026 N N 1922 N 00 N
11 20250416 150228 57 100.00 KOSDAQ 기계·장비 N N N N N 4660 -140 5 -2.92 500079998 106250 81.43 4815 4815 4630 6240 3360 4800 4706.55 3.02 0 24654 4923 4861 4778 4716 4633 4892 4747 100 1440 500 3450 5 1 20033946 934 8.18 1.49 12 0.53 570.00 3137.00 5990 20240405 -22.20 3605 20241209 29.26 5710 -18.39 20250218 3730 24.93 20250102 5880 -20.75 20241007 3605 29.26 20241209 3.19 Y 007820 500 100 억 606026 N N 1118 N 00 N
12 20250416 140227 57 100.00 KOSDAQ 기계·장비 N N N N N 4690 -110 5 -2.29 363045378 76805 58.86 4815 4815 4675 6240 3360 4800 4726.75 3.02 0 10416 4923 4861 4778 4716 4633 4892 4747 100 1440 500 3450 5 1 20033946 940 8.23 1.50 12 0.38 570.00 3137.00 5990 20240405 -21.70 3605 20241209 30.10 5710 -17.86 20250218 3730 25.74 20250102 5880 -20.24 20241007 3605 30.10 20241209 3.19 Y 007820 500 100 억 606026 N N 1118 N 00 N