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
388720/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
20250407,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,81500,-1600,5,-1.93,75843910400,933367,53.91,77000,86600,75300,108000,58200,83100,81258.22,14.53,0,-32183,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,9359,-96.34,9.82,12,8.13,-846.00,8297.00,101900,20250404,-20.02,22350,20240805,264.65,101900,-20.02,20250404,30500,167.21,20250203,101900,-20.02,20250404,22350,264.65,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,27174,N,00,N
20250407,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,82100,-1000,5,-1.20,74104360100,912067,52.68,77000,86600,75300,108000,58200,83100,81248.79,14.53,0,-30898,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,9428,-97.04,9.90,12,7.94,-846.00,8297.00,101900,20250404,-19.43,22350,20240805,267.34,101900,-19.43,20250404,30500,169.18,20250203,101900,-19.43,20250404,22350,267.34,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,22364,N,00,N
20250407,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,82100,-1000,5,-1.20,69692998950,858103,49.56,77000,86600,75300,108000,58200,83100,81217.50,14.53,0,-32062,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,9428,-97.04,9.90,12,7.47,-846.00,8297.00,101900,20250404,-19.43,22350,20240805,267.34,101900,-19.43,20250404,30500,169.18,20250203,101900,-19.43,20250404,22350,267.34,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,22364,N,00,N
20250407,131122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,83300,200,2,0.24,64832258350,799166,46.16,77000,86600,75300,108000,58200,83100,81124.87,14.53,0,-38392,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,9565,-98.46,10.04,12,6.96,-846.00,8297.00,101900,20250404,-18.25,22350,20240805,272.71,101900,-18.25,20250404,30500,173.11,20250203,101900,-18.25,20250404,22350,272.71,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,22364,N,00,N
20250407,121118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,83300,200,2,0.24,58365462450,722005,41.70,77000,86600,75300,108000,58200,83100,80838.00,14.53,0,-36511,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,9565,-98.46,10.04,12,6.29,-846.00,8297.00,101900,20250404,-18.25,22350,20240805,272.71,101900,-18.25,20250404,30500,173.11,20250203,101900,-18.25,20250404,22350,272.71,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,22364,N,00,N
20250407,111122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,82700,-400,5,-0.48,37249624050,471925,27.26,77000,83800,75300,108000,58200,83100,78931.15,14.53,0,-3945,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,9496,-97.75,9.97,12,4.11,-846.00,8297.00,101900,20250404,-18.84,22350,20240805,270.02,101900,-18.84,20250404,30500,171.15,20250203,101900,-18.84,20250404,22350,270.02,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,22364,N,00,N
20250407,101122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,76500,-6600,5,-7.94,20164894200,261630,15.11,77000,79400,75300,108000,58200,83100,77073.86,14.53,0,27086,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,8785,-90.43,9.22,12,2.28,-846.00,8297.00,101900,20250404,-24.93,22350,20240805,242.28,101900,-24.93,20250404,30500,150.82,20250203,101900,-24.93,20250404,22350,242.28,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,22364,N,00,N
20250407,091123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,75400,-7700,5,-9.27,8392750000,109451,6.32,77000,78400,75300,108000,58200,83100,76679.85,14.53,0,35884,110433,96766,88233,74566,66033,92500,70300,57,24900,500,59830,100,1,11483026,8658,-89.13,9.09,12,0.95,-846.00,8297.00,101900,20250404,-26.01,22350,20240805,237.36,101900,-26.01,20250404,30500,147.21,20250203,101900,-26.01,20250404,22350,237.36,20240805,2.07,Y,388720,500,57 억,,1668572,N,N,22364,N,00,N
20250404,161118,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,83100,-9500,5,-10.26,151923605300,1731471,94.70,100000,101900,79700,120300,64900,92600,87748.84,16.44,0,-215286,103533,98066,87533,82066,71533,100800,84800,57,27700,500,66670,100,1,11483026,9542,-98.23,10.02,12,15.08,-846.00,8297.00,101900,20250404,-18.45,22350,20240805,271.81,101900,-18.45,20250404,30500,172.46,20250203,101900,-18.45,20250404,22350,271.81,20240805,2.00,Y,388720,500,57 억,,1888158,N,N,22364,N,00,N
20250404,151129,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,83100,-9500,5,-10.26,148916056600,1695315,92.72,100000,101900,79700,120300,64900,92600,87839.42,16.44,0,-208975,103533,98066,87533,82066,71533,100800,84800,57,27700,500,66670,100,1,11483026,9542,-98.23,10.02,12,14.76,-846.00,8297.00,101900,20250404,-18.45,22350,20240805,271.81,101900,-18.45,20250404,30500,172.46,20250203,101900,-18.45,20250404,22350,271.81,20240805,2.00,Y,388720,500,57 억,,1888158,N,N,14265,N,00,N
20250404,141132,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,82300,-10300,5,-11.12,141153224850,1602015,87.62,100000,101900,79700,120300,64900,92600,88109.46,16.44,0,-200330,103533,98066,87533,82066,71533,100800,84800,57,27700,500,66670,100,1,11483026,9451,-97.28,9.92,12,13.95,-846.00,8297.00,101900,20250404,-19.23,22350,20240805,268.23,101900,-19.23,20250404,30500,169.84,20250203,101900,-19.23,20250404,22350,268.23,20240805,2.00,Y,388720,500,57 억,,1888158,N,N,14265,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 161119 57 100.00 KOSDAQ 기계·장비 N N N N N 81500 -1600 5 -1.93 75843910400 933367 53.91 77000 86600 75300 108000 58200 83100 81258.22 14.53 0 -32183 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 9359 -96.34 9.82 12 8.13 -846.00 8297.00 101900 20250404 -20.02 22350 20240805 264.65 101900 -20.02 20250404 30500 167.21 20250203 101900 -20.02 20250404 22350 264.65 20240805 2.07 Y 388720 500 57 억 1668572 N N 27174 N 00 N
3 20250407 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 82100 -1000 5 -1.20 74104360100 912067 52.68 77000 86600 75300 108000 58200 83100 81248.79 14.53 0 -30898 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 9428 -97.04 9.90 12 7.94 -846.00 8297.00 101900 20250404 -19.43 22350 20240805 267.34 101900 -19.43 20250404 30500 169.18 20250203 101900 -19.43 20250404 22350 267.34 20240805 2.07 Y 388720 500 57 억 1668572 N N 22364 N 00 N
4 20250407 141124 57 100.00 KOSDAQ 기계·장비 N N N N N 82100 -1000 5 -1.20 69692998950 858103 49.56 77000 86600 75300 108000 58200 83100 81217.50 14.53 0 -32062 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 9428 -97.04 9.90 12 7.47 -846.00 8297.00 101900 20250404 -19.43 22350 20240805 267.34 101900 -19.43 20250404 30500 169.18 20250203 101900 -19.43 20250404 22350 267.34 20240805 2.07 Y 388720 500 57 억 1668572 N N 22364 N 00 N
5 20250407 131122 57 100.00 KOSDAQ 기계·장비 N N N N N 83300 200 2 0.24 64832258350 799166 46.16 77000 86600 75300 108000 58200 83100 81124.87 14.53 0 -38392 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 9565 -98.46 10.04 12 6.96 -846.00 8297.00 101900 20250404 -18.25 22350 20240805 272.71 101900 -18.25 20250404 30500 173.11 20250203 101900 -18.25 20250404 22350 272.71 20240805 2.07 Y 388720 500 57 억 1668572 N N 22364 N 00 N
6 20250407 121118 57 100.00 KOSDAQ 기계·장비 N N N N N 83300 200 2 0.24 58365462450 722005 41.70 77000 86600 75300 108000 58200 83100 80838.00 14.53 0 -36511 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 9565 -98.46 10.04 12 6.29 -846.00 8297.00 101900 20250404 -18.25 22350 20240805 272.71 101900 -18.25 20250404 30500 173.11 20250203 101900 -18.25 20250404 22350 272.71 20240805 2.07 Y 388720 500 57 억 1668572 N N 22364 N 00 N
7 20250407 111122 57 100.00 KOSDAQ 기계·장비 N N N N N 82700 -400 5 -0.48 37249624050 471925 27.26 77000 83800 75300 108000 58200 83100 78931.15 14.53 0 -3945 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 9496 -97.75 9.97 12 4.11 -846.00 8297.00 101900 20250404 -18.84 22350 20240805 270.02 101900 -18.84 20250404 30500 171.15 20250203 101900 -18.84 20250404 22350 270.02 20240805 2.07 Y 388720 500 57 억 1668572 N N 22364 N 00 N
8 20250407 101122 57 100.00 KOSDAQ 기계·장비 N N N N N 76500 -6600 5 -7.94 20164894200 261630 15.11 77000 79400 75300 108000 58200 83100 77073.86 14.53 0 27086 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 8785 -90.43 9.22 12 2.28 -846.00 8297.00 101900 20250404 -24.93 22350 20240805 242.28 101900 -24.93 20250404 30500 150.82 20250203 101900 -24.93 20250404 22350 242.28 20240805 2.07 Y 388720 500 57 억 1668572 N N 22364 N 00 N
9 20250407 091123 57 100.00 KOSDAQ 기계·장비 N N N N N 75400 -7700 5 -9.27 8392750000 109451 6.32 77000 78400 75300 108000 58200 83100 76679.85 14.53 0 35884 110433 96766 88233 74566 66033 92500 70300 57 24900 500 59830 100 1 11483026 8658 -89.13 9.09 12 0.95 -846.00 8297.00 101900 20250404 -26.01 22350 20240805 237.36 101900 -26.01 20250404 30500 147.21 20250203 101900 -26.01 20250404 22350 237.36 20240805 2.07 Y 388720 500 57 억 1668572 N N 22364 N 00 N
10 20250404 161118 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 83100 -9500 5 -10.26 151923605300 1731471 94.70 100000 101900 79700 120300 64900 92600 87748.84 16.44 0 -215286 103533 98066 87533 82066 71533 100800 84800 57 27700 500 66670 100 1 11483026 9542 -98.23 10.02 12 15.08 -846.00 8297.00 101900 20250404 -18.45 22350 20240805 271.81 101900 -18.45 20250404 30500 172.46 20250203 101900 -18.45 20250404 22350 271.81 20240805 2.00 Y 388720 500 57 억 1888158 N N 22364 N 00 N
11 20250404 151129 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 83100 -9500 5 -10.26 148916056600 1695315 92.72 100000 101900 79700 120300 64900 92600 87839.42 16.44 0 -208975 103533 98066 87533 82066 71533 100800 84800 57 27700 500 66670 100 1 11483026 9542 -98.23 10.02 12 14.76 -846.00 8297.00 101900 20250404 -18.45 22350 20240805 271.81 101900 -18.45 20250404 30500 172.46 20250203 101900 -18.45 20250404 22350 271.81 20240805 2.00 Y 388720 500 57 억 1888158 N N 14265 N 00 N
12 20250404 141132 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 82300 -10300 5 -11.12 141153224850 1602015 87.62 100000 101900 79700 120300 64900 92600 88109.46 16.44 0 -200330 103533 98066 87533 82066 71533 100800 84800 57 27700 500 66670 100 1 11483026 9451 -97.28 9.92 12 13.95 -846.00 8297.00 101900 20250404 -19.23 22350 20240805 268.23 101900 -19.23 20250404 30500 169.84 20250203 101900 -19.23 20250404 22350 268.23 20240805 2.00 Y 388720 500 57 억 1888158 N N 14265 N 00 N