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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4705,75,2,1.62,588080240,125404,97.19,4660,4730,4620,6010,3245,4630,4689.47,2.86,0,12347,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,943,8.25,1.50,12,0.63,570.00,3137.00,6050,20240403,-22.23,3605,20241209,30.51,5710,-17.60,20250218,3730,26.14,20250102,5880,-19.98,20241007,3605,30.51,20241209,3.21,Y,007820,500,100 억,,573332,N,N,1517,N,00,N
20250414,150226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,85,2,1.84,568614835,121269,93.98,4660,4730,4620,6010,3245,4630,4688.87,2.86,0,12404,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,945,8.27,1.50,12,0.61,570.00,3137.00,6050,20240403,-22.07,3605,20241209,30.79,5710,-17.43,20250218,3730,26.41,20250102,5880,-19.81,20241007,3605,30.79,20241209,3.21,Y,007820,500,100 억,,573332,N,N,2995,N,00,N
20250414,140225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,95,2,2.05,533924480,113903,88.27,4660,4730,4620,6010,3245,4630,4687.54,2.86,0,12512,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,947,8.29,1.51,12,0.57,570.00,3137.00,6050,20240403,-21.90,3605,20241209,31.07,5710,-17.25,20250218,3730,26.68,20250102,5880,-19.64,20241007,3605,31.07,20241209,3.21,Y,007820,500,100 억,,573332,N,N,2995,N,00,N
20250414,130226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,100,2,2.16,482993810,103101,79.90,4660,4730,4620,6010,3245,4630,4684.67,2.86,0,9940,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,948,8.30,1.51,12,0.51,570.00,3137.00,6050,20240403,-21.82,3605,20241209,31.21,5710,-17.16,20250218,3730,26.81,20250102,5880,-19.56,20241007,3605,31.21,20241209,3.21,Y,007820,500,100 억,,573332,N,N,2995,N,00,N
20250414,120226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,80,2,1.73,419631365,89645,69.47,4660,4715,4620,6010,3245,4630,4681.04,2.86,0,10526,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,944,8.26,1.50,12,0.45,570.00,3137.00,6050,20240403,-22.15,3605,20241209,30.65,5710,-17.51,20250218,3730,26.27,20250102,5880,-19.90,20241007,3605,30.65,20241209,3.21,Y,007820,500,100 억,,573332,N,N,2995,N,00,N
20250414,110225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4665,35,2,0.76,300725775,64375,49.89,4660,4715,4620,6010,3245,4630,4671.47,2.86,0,1329,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,935,8.18,1.49,12,0.32,570.00,3137.00,6050,20240403,-22.89,3605,20241209,29.40,5710,-18.30,20250218,3730,25.07,20250102,5880,-20.66,20241007,3605,29.40,20241209,3.21,Y,007820,500,100 억,,573332,N,N,2995,N,00,N
20250414,100226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4655,25,2,0.54,185838670,39864,30.89,4660,4710,4620,6010,3245,4630,4661.82,2.86,0,2590,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,933,8.17,1.48,12,0.20,570.00,3137.00,6050,20240403,-23.06,3605,20241209,29.13,5710,-18.48,20250218,3730,24.80,20250102,5880,-20.83,20241007,3605,29.13,20241209,3.21,Y,007820,500,100 억,,573332,N,N,2995,N,00,N
20250414,090226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,0,3,0.00,22730020,4898,3.80,4660,4665,4620,6010,3245,4630,4640.68,2.86,0,-2788,4750,4690,4570,4510,4390,4720,4540,100,1380,500,3330,5,1,20033946,928,8.12,1.48,12,0.02,570.00,3137.00,6050,20240403,-23.47,3605,20241209,28.43,5710,-18.91,20250218,3730,24.13,20250102,5880,-21.26,20241007,3605,28.43,20241209,3.21,Y,007820,500,100 억,,573332,N,N,2995,N,00,N
20250411,160224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,-10,5,-0.22,580931639,127973,47.31,4500,4630,4450,6030,3250,4640,4539.49,2.83,0,7286,4886,4762,4546,4422,4206,4655,4315,100,1390,500,3340,5,1,20033946,928,8.12,1.48,12,0.64,570.00,3137.00,6050,20240403,-23.47,3605,20241209,28.43,5710,-18.91,20250218,3730,24.13,20250102,5880,-21.26,20241007,3605,28.43,20241209,3.34,Y,007820,500,100 억,,565989,N,N,2995,N,00,N
20250411,150225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4600,-40,5,-0.86,531005109,117153,43.31,4500,4620,4450,6030,3250,4640,4532.58,2.83,0,8555,4886,4762,4546,4422,4206,4655,4315,100,1390,500,3340,5,1,20033946,922,8.07,1.47,12,0.58,570.00,3137.00,6050,20240403,-23.97,3605,20241209,27.60,5710,-19.44,20250218,3730,23.32,20250102,5880,-21.77,20241007,3605,27.60,20241209,3.34,Y,007820,500,100 억,,565989,N,N,73,N,00,N
20250411,140225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,-85,5,-1.83,493709794,109046,40.31,4500,4605,4450,6030,3250,4640,4527.54,2.83,0,9376,4886,4762,4546,4422,4206,4655,4315,100,1390,500,3340,5,1,20033946,913,7.99,1.45,12,0.54,570.00,3137.00,6050,20240403,-24.71,3605,20241209,26.35,5710,-20.23,20250218,3730,22.12,20250102,5880,-22.53,20241007,3605,26.35,20241209,3.34,Y,007820,500,100 억,,565989,N,N,73,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 20250414 160225 57 100.00 KOSDAQ 기계·장비 N N N N N 4705 75 2 1.62 588080240 125404 97.19 4660 4730 4620 6010 3245 4630 4689.47 2.86 0 12347 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 943 8.25 1.50 12 0.63 570.00 3137.00 6050 20240403 -22.23 3605 20241209 30.51 5710 -17.60 20250218 3730 26.14 20250102 5880 -19.98 20241007 3605 30.51 20241209 3.21 Y 007820 500 100 억 573332 N N 1517 N 00 N
3 20250414 150226 57 100.00 KOSDAQ 기계·장비 N N N N N 4715 85 2 1.84 568614835 121269 93.98 4660 4730 4620 6010 3245 4630 4688.87 2.86 0 12404 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 945 8.27 1.50 12 0.61 570.00 3137.00 6050 20240403 -22.07 3605 20241209 30.79 5710 -17.43 20250218 3730 26.41 20250102 5880 -19.81 20241007 3605 30.79 20241209 3.21 Y 007820 500 100 억 573332 N N 2995 N 00 N
4 20250414 140225 57 100.00 KOSDAQ 기계·장비 N N N N N 4725 95 2 2.05 533924480 113903 88.27 4660 4730 4620 6010 3245 4630 4687.54 2.86 0 12512 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 947 8.29 1.51 12 0.57 570.00 3137.00 6050 20240403 -21.90 3605 20241209 31.07 5710 -17.25 20250218 3730 26.68 20250102 5880 -19.64 20241007 3605 31.07 20241209 3.21 Y 007820 500 100 억 573332 N N 2995 N 00 N
5 20250414 130226 57 100.00 KOSDAQ 기계·장비 N N N N N 4730 100 2 2.16 482993810 103101 79.90 4660 4730 4620 6010 3245 4630 4684.67 2.86 0 9940 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 948 8.30 1.51 12 0.51 570.00 3137.00 6050 20240403 -21.82 3605 20241209 31.21 5710 -17.16 20250218 3730 26.81 20250102 5880 -19.56 20241007 3605 31.21 20241209 3.21 Y 007820 500 100 억 573332 N N 2995 N 00 N
6 20250414 120226 57 100.00 KOSDAQ 기계·장비 N N N N N 4710 80 2 1.73 419631365 89645 69.47 4660 4715 4620 6010 3245 4630 4681.04 2.86 0 10526 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 944 8.26 1.50 12 0.45 570.00 3137.00 6050 20240403 -22.15 3605 20241209 30.65 5710 -17.51 20250218 3730 26.27 20250102 5880 -19.90 20241007 3605 30.65 20241209 3.21 Y 007820 500 100 억 573332 N N 2995 N 00 N
7 20250414 110225 57 100.00 KOSDAQ 기계·장비 N N N N N 4665 35 2 0.76 300725775 64375 49.89 4660 4715 4620 6010 3245 4630 4671.47 2.86 0 1329 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 935 8.18 1.49 12 0.32 570.00 3137.00 6050 20240403 -22.89 3605 20241209 29.40 5710 -18.30 20250218 3730 25.07 20250102 5880 -20.66 20241007 3605 29.40 20241209 3.21 Y 007820 500 100 억 573332 N N 2995 N 00 N
8 20250414 100226 57 100.00 KOSDAQ 기계·장비 N N N N N 4655 25 2 0.54 185838670 39864 30.89 4660 4710 4620 6010 3245 4630 4661.82 2.86 0 2590 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 933 8.17 1.48 12 0.20 570.00 3137.00 6050 20240403 -23.06 3605 20241209 29.13 5710 -18.48 20250218 3730 24.80 20250102 5880 -20.83 20241007 3605 29.13 20241209 3.21 Y 007820 500 100 억 573332 N N 2995 N 00 N
9 20250414 090226 57 100.00 KOSDAQ 기계·장비 N N N N N 4630 0 3 0.00 22730020 4898 3.80 4660 4665 4620 6010 3245 4630 4640.68 2.86 0 -2788 4750 4690 4570 4510 4390 4720 4540 100 1380 500 3330 5 1 20033946 928 8.12 1.48 12 0.02 570.00 3137.00 6050 20240403 -23.47 3605 20241209 28.43 5710 -18.91 20250218 3730 24.13 20250102 5880 -21.26 20241007 3605 28.43 20241209 3.21 Y 007820 500 100 억 573332 N N 2995 N 00 N
10 20250411 160224 57 100.00 KOSDAQ 기계·장비 N N N N N 4630 -10 5 -0.22 580931639 127973 47.31 4500 4630 4450 6030 3250 4640 4539.49 2.83 0 7286 4886 4762 4546 4422 4206 4655 4315 100 1390 500 3340 5 1 20033946 928 8.12 1.48 12 0.64 570.00 3137.00 6050 20240403 -23.47 3605 20241209 28.43 5710 -18.91 20250218 3730 24.13 20250102 5880 -21.26 20241007 3605 28.43 20241209 3.34 Y 007820 500 100 억 565989 N N 2995 N 00 N
11 20250411 150225 57 100.00 KOSDAQ 기계·장비 N N N N N 4600 -40 5 -0.86 531005109 117153 43.31 4500 4620 4450 6030 3250 4640 4532.58 2.83 0 8555 4886 4762 4546 4422 4206 4655 4315 100 1390 500 3340 5 1 20033946 922 8.07 1.47 12 0.58 570.00 3137.00 6050 20240403 -23.97 3605 20241209 27.60 5710 -19.44 20250218 3730 23.32 20250102 5880 -21.77 20241007 3605 27.60 20241209 3.34 Y 007820 500 100 억 565989 N N 73 N 00 N
12 20250411 140225 57 100.00 KOSDAQ 기계·장비 N N N N N 4555 -85 5 -1.83 493709794 109046 40.31 4500 4605 4450 6030 3250 4640 4527.54 2.83 0 9376 4886 4762 4546 4422 4206 4655 4315 100 1390 500 3340 5 1 20033946 913 7.99 1.45 12 0.54 570.00 3137.00 6050 20240403 -24.71 3605 20241209 26.35 5710 -20.23 20250218 3730 22.12 20250102 5880 -22.53 20241007 3605 26.35 20241209 3.34 Y 007820 500 100 억 565989 N N 73 N 00 N