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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
381620/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
20250404,161114,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7870,-30,5,-0.38,1872613445,239752,140.77,7700,8050,7610,10270,5530,7900,7810.49,0.80,0,56612,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1032,15.96,1.80,12,1.83,493.00,4363.00,21407,20240930,-63.24,7169,20241230,9.78,16890,-53.40,20250214,7610,3.42,20250404,64200,-87.74,20240930,7610,3.42,20250404,3.78,Y,381620,100,13 억,,104594,N,N,5893,N,00,N
20250404,151126,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7760,-140,5,-1.77,1757395325,225051,132.14,7700,8050,7610,10270,5530,7900,7808.88,0.80,0,55729,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1018,15.74,1.78,12,1.72,493.00,4363.00,21407,20240930,-63.75,7169,20241230,8.24,16890,-54.06,20250214,7610,1.97,20250404,64200,-87.91,20240930,7610,1.97,20250404,3.78,Y,381620,100,13 억,,104594,N,N,2442,N,00,N
20250404,141129,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7670,-230,5,-2.91,1449990135,184986,108.61,7700,8050,7630,10270,5530,7900,7838.38,0.80,0,35777,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1006,15.56,1.76,12,1.41,493.00,4363.00,21407,20240930,-64.17,7169,20241230,6.99,16890,-54.59,20250214,7630,0.52,20250404,64200,-88.05,20240930,7630,0.52,20250404,3.78,Y,381620,100,13 억,,104594,N,N,2442,N,00,N
20250404,131126,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7700,-200,5,-2.53,1301511645,165637,97.25,7700,8050,7680,10270,5530,7900,7857.61,0.80,0,33214,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1010,15.62,1.76,12,1.26,493.00,4363.00,21407,20240930,-64.03,7169,20241230,7.41,16890,-54.41,20250214,7680,0.26,20250404,64200,-88.01,20240930,7680,0.26,20250404,3.78,Y,381620,100,13 억,,104594,N,N,2442,N,00,N
20250404,121118,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7700,-200,5,-2.53,1130858630,143511,84.26,7700,8050,7690,10270,5530,7900,7879.94,0.80,0,27159,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1010,15.62,1.76,12,1.09,493.00,4363.00,21407,20240930,-64.03,7169,20241230,7.41,16890,-54.41,20250214,7690,0.13,20250404,64200,-88.01,20240930,7690,0.13,20250404,3.78,Y,381620,100,13 억,,104594,N,N,2442,N,00,N
20250404,111123,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7920,20,2,0.25,860659110,109030,64.02,7700,8050,7700,10270,5530,7900,7893.78,0.80,0,25025,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1039,16.06,1.82,12,0.83,493.00,4363.00,21407,20240930,-63.00,7169,20241230,10.48,16890,-53.11,20250214,7700,2.86,20250404,64200,-87.66,20240930,7700,2.86,20250404,3.78,Y,381620,100,13 억,,104594,N,N,2442,N,00,N
20250404,101124,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7920,20,2,0.25,659539870,83542,49.05,7700,8050,7700,10270,5530,7900,7894.71,0.80,0,23989,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1039,16.06,1.82,12,0.64,493.00,4363.00,21407,20240930,-63.00,7169,20241230,10.48,16890,-53.11,20250214,7700,2.86,20250404,64200,-87.66,20240930,7700,2.86,20250404,3.78,Y,381620,100,13 억,,104594,N,N,2442,N,00,N
20250404,091128,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7860,-40,5,-0.51,292081120,37428,21.98,7700,7990,7700,10270,5530,7900,7803.81,0.80,0,8342,8193,8046,7973,7826,7753,8010,7790,13,2370,100,4890,10,1,13117920,1031,15.94,1.80,12,0.29,493.00,4363.00,21407,20240930,-63.28,7169,20241230,9.64,16890,-53.46,20250214,7700,2.08,20250404,64200,-87.76,20240930,7700,2.08,20250404,3.78,Y,381620,100,13 억,,104594,N,N,2442,N,00,N
20250403,161104,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7900,-250,5,-3.07,1361858680,170314,60.53,8030,8120,7900,10590,5710,8150,7996.66,0.83,0,-4076,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1036,16.02,1.81,12,1.30,493.00,4363.00,21407,20240930,-63.10,7169,20241230,10.20,16890,-53.23,20250214,7869,0.39,20250102,64200,-87.69,20240930,7900,0.00,20250403,3.34,Y,381620,100,13 억,,108841,N,N,2442,N,00,N
20250403,151114,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7930,-220,5,-2.70,1262983620,157817,56.09,8030,8120,7920,10590,5710,8150,8002.82,0.83,0,-5250,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1040,16.09,1.82,12,1.20,493.00,4363.00,21407,20240930,-62.96,7169,20241230,10.62,16890,-53.05,20250214,7869,0.78,20250102,64200,-87.65,20240930,7920,0.13,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N
20250403,141112,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7980,-170,5,-2.09,1081342600,134962,47.97,8030,8120,7940,10590,5710,8150,8012.18,0.83,0,-5022,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1047,16.19,1.83,12,1.03,493.00,4363.00,21407,20240930,-62.72,7169,20241230,11.31,16890,-52.75,20250214,7869,1.41,20250102,64200,-87.57,20240930,7940,0.50,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,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 20250404 161114 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7870 -30 5 -0.38 1872613445 239752 140.77 7700 8050 7610 10270 5530 7900 7810.49 0.80 0 56612 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1032 15.96 1.80 12 1.83 493.00 4363.00 21407 20240930 -63.24 7169 20241230 9.78 16890 -53.40 20250214 7610 3.42 20250404 64200 -87.74 20240930 7610 3.42 20250404 3.78 Y 381620 100 13 억 104594 N N 5893 N 00 N
3 20250404 151126 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7760 -140 5 -1.77 1757395325 225051 132.14 7700 8050 7610 10270 5530 7900 7808.88 0.80 0 55729 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1018 15.74 1.78 12 1.72 493.00 4363.00 21407 20240930 -63.75 7169 20241230 8.24 16890 -54.06 20250214 7610 1.97 20250404 64200 -87.91 20240930 7610 1.97 20250404 3.78 Y 381620 100 13 억 104594 N N 2442 N 00 N
4 20250404 141129 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7670 -230 5 -2.91 1449990135 184986 108.61 7700 8050 7630 10270 5530 7900 7838.38 0.80 0 35777 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1006 15.56 1.76 12 1.41 493.00 4363.00 21407 20240930 -64.17 7169 20241230 6.99 16890 -54.59 20250214 7630 0.52 20250404 64200 -88.05 20240930 7630 0.52 20250404 3.78 Y 381620 100 13 억 104594 N N 2442 N 00 N
5 20250404 131126 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7700 -200 5 -2.53 1301511645 165637 97.25 7700 8050 7680 10270 5530 7900 7857.61 0.80 0 33214 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1010 15.62 1.76 12 1.26 493.00 4363.00 21407 20240930 -64.03 7169 20241230 7.41 16890 -54.41 20250214 7680 0.26 20250404 64200 -88.01 20240930 7680 0.26 20250404 3.78 Y 381620 100 13 억 104594 N N 2442 N 00 N
6 20250404 121118 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7700 -200 5 -2.53 1130858630 143511 84.26 7700 8050 7690 10270 5530 7900 7879.94 0.80 0 27159 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1010 15.62 1.76 12 1.09 493.00 4363.00 21407 20240930 -64.03 7169 20241230 7.41 16890 -54.41 20250214 7690 0.13 20250404 64200 -88.01 20240930 7690 0.13 20250404 3.78 Y 381620 100 13 억 104594 N N 2442 N 00 N
7 20250404 111123 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7920 20 2 0.25 860659110 109030 64.02 7700 8050 7700 10270 5530 7900 7893.78 0.80 0 25025 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1039 16.06 1.82 12 0.83 493.00 4363.00 21407 20240930 -63.00 7169 20241230 10.48 16890 -53.11 20250214 7700 2.86 20250404 64200 -87.66 20240930 7700 2.86 20250404 3.78 Y 381620 100 13 억 104594 N N 2442 N 00 N
8 20250404 101124 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7920 20 2 0.25 659539870 83542 49.05 7700 8050 7700 10270 5530 7900 7894.71 0.80 0 23989 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1039 16.06 1.82 12 0.64 493.00 4363.00 21407 20240930 -63.00 7169 20241230 10.48 16890 -53.11 20250214 7700 2.86 20250404 64200 -87.66 20240930 7700 2.86 20250404 3.78 Y 381620 100 13 억 104594 N N 2442 N 00 N
9 20250404 091128 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7860 -40 5 -0.51 292081120 37428 21.98 7700 7990 7700 10270 5530 7900 7803.81 0.80 0 8342 8193 8046 7973 7826 7753 8010 7790 13 2370 100 4890 10 1 13117920 1031 15.94 1.80 12 0.29 493.00 4363.00 21407 20240930 -63.28 7169 20241230 9.64 16890 -53.46 20250214 7700 2.08 20250404 64200 -87.76 20240930 7700 2.08 20250404 3.78 Y 381620 100 13 억 104594 N N 2442 N 00 N
10 20250403 161104 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7900 -250 5 -3.07 1361858680 170314 60.53 8030 8120 7900 10590 5710 8150 7996.66 0.83 0 -4076 8383 8266 8183 8066 7983 8225 8025 13 2440 100 5050 10 1 13117920 1036 16.02 1.81 12 1.30 493.00 4363.00 21407 20240930 -63.10 7169 20241230 10.20 16890 -53.23 20250214 7869 0.39 20250102 64200 -87.69 20240930 7900 0.00 20250403 3.34 Y 381620 100 13 억 108841 N N 2442 N 00 N
11 20250403 151114 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7930 -220 5 -2.70 1262983620 157817 56.09 8030 8120 7920 10590 5710 8150 8002.82 0.83 0 -5250 8383 8266 8183 8066 7983 8225 8025 13 2440 100 5050 10 1 13117920 1040 16.09 1.82 12 1.20 493.00 4363.00 21407 20240930 -62.96 7169 20241230 10.62 16890 -53.05 20250214 7869 0.78 20250102 64200 -87.65 20240930 7920 0.13 20250403 3.34 Y 381620 100 13 억 108841 N N 5984 N 00 N
12 20250403 141112 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7980 -170 5 -2.09 1081342600 134962 47.97 8030 8120 7940 10590 5710 8150 8012.18 0.83 0 -5022 8383 8266 8183 8066 7983 8225 8025 13 2440 100 5050 10 1 13117920 1047 16.19 1.83 12 1.03 493.00 4363.00 21407 20240930 -62.72 7169 20241230 11.31 16890 -52.75 20250214 7869 1.41 20250102 64200 -87.57 20240930 7940 0.50 20250403 3.34 Y 381620 100 13 억 108841 N N 5984 N 00 N