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
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
20250414,161150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,79400,-400,5,-0.50,16353325300,208163,63.99,80200,80350,77000,103700,55900,79800,78558.99,14.47,0,-166,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,9118,-93.85,9.57,12,1.81,-846.00,8297.00,101900,20250404,-22.08,22350,20240805,255.26,101900,-22.08,20250404,30500,160.33,20250203,101900,-22.08,20250404,22350,255.26,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,5235,N,00,N
20250414,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,79300,-500,5,-0.63,15499860350,197394,60.68,80200,80350,77000,103700,55900,79800,78522.45,14.47,0,-1163,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,9106,-93.74,9.56,12,1.72,-846.00,8297.00,101900,20250404,-22.18,22350,20240805,254.81,101900,-22.18,20250404,30500,160.00,20250203,101900,-22.18,20250404,22350,254.81,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,1928,N,00,N
20250414,141200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,79000,-800,5,-1.00,14029385600,178741,54.94,80200,80350,77000,103700,55900,79800,78490.03,14.47,0,1541,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,9072,-93.38,9.52,12,1.56,-846.00,8297.00,101900,20250404,-22.47,22350,20240805,253.47,101900,-22.47,20250404,30500,159.02,20250203,101900,-22.47,20250404,22350,253.47,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,1928,N,00,N
20250414,131157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,79000,-800,5,-1.00,12852820400,163878,50.37,80200,80350,77000,103700,55900,79800,78429.20,14.47,0,1466,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,9072,-93.38,9.52,12,1.43,-846.00,8297.00,101900,20250404,-22.47,22350,20240805,253.47,101900,-22.47,20250404,30500,159.02,20250203,101900,-22.47,20250404,22350,253.47,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,1928,N,00,N
20250414,121200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,78800,-1000,5,-1.25,11986163900,152895,47.00,80200,80350,77000,103700,55900,79800,78394.74,14.47,0,628,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,9049,-93.14,9.50,12,1.33,-846.00,8297.00,101900,20250404,-22.67,22350,20240805,252.57,101900,-22.67,20250404,30500,158.36,20250203,101900,-22.67,20250404,22350,252.57,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,1928,N,00,N
20250414,111153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,78500,-1300,5,-1.63,10641581050,135837,41.75,80200,80350,77000,103700,55900,79800,78340.81,14.47,0,-4457,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,9014,-92.79,9.46,12,1.18,-846.00,8297.00,101900,20250404,-22.96,22350,20240805,251.23,101900,-22.96,20250404,30500,157.38,20250203,101900,-22.96,20250404,22350,251.23,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,1928,N,00,N
20250414,101156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,78500,-1300,5,-1.63,8159741000,104461,32.11,80200,80350,77000,103700,55900,79800,78112.80,14.47,0,-4051,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,9014,-92.79,9.46,12,0.91,-846.00,8297.00,101900,20250404,-22.96,22350,20240805,251.23,101900,-22.96,20250404,30500,157.38,20250203,101900,-22.96,20250404,22350,251.23,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,1928,N,00,N
20250414,091157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,77800,-2000,5,-2.51,3391693200,43205,13.28,80200,80350,77000,103700,55900,79800,78502.33,14.47,0,-3511,83333,81566,78233,76466,73133,82450,77350,57,23900,500,57450,100,1,11483026,8934,-91.96,9.38,12,0.38,-846.00,8297.00,101900,20250404,-23.65,22350,20240805,248.10,101900,-23.65,20250404,30500,155.08,20250203,101900,-23.65,20250404,22350,248.10,20240805,1.76,Y,388720,500,57 억,,1661633,N,N,1928,N,00,N
20250411,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,79800,2700,2,3.50,25393506900,325326,118.87,75000,80000,74900,100200,54000,77100,78054.37,14.82,0,-40713,81233,79166,76333,74266,71433,77750,72850,57,23100,500,55510,100,1,11483026,9163,-94.33,9.62,12,2.83,-846.00,8297.00,101900,20250404,-21.69,22350,20240805,257.05,101900,-21.69,20250404,30500,161.64,20250203,101900,-21.69,20250404,22350,257.05,20240805,1.75,Y,388720,500,57 억,,1701697,N,N,1928,N,00,N
20250411,151155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,79900,2800,2,3.63,24236501000,310814,113.57,75000,80000,74900,100200,54000,77100,77977.51,14.82,0,-40553,81233,79166,76333,74266,71433,77750,72850,57,23100,500,55510,100,1,11483026,9175,-94.44,9.63,12,2.71,-846.00,8297.00,101900,20250404,-21.59,22350,20240805,257.49,101900,-21.59,20250404,30500,161.97,20250203,101900,-21.59,20250404,22350,257.49,20240805,1.75,Y,388720,500,57 억,,1701697,N,N,9214,N,00,N
20250411,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,79000,1900,2,2.46,20812097350,267732,97.83,75000,79100,74900,100200,54000,77100,77734.81,14.82,0,-38475,81233,79166,76333,74266,71433,77750,72850,57,23100,500,55510,100,1,11483026,9072,-93.38,9.52,12,2.33,-846.00,8297.00,101900,20250404,-22.47,22350,20240805,253.47,101900,-22.47,20250404,30500,159.02,20250203,101900,-22.47,20250404,22350,253.47,20240805,1.75,Y,388720,500,57 억,,1701697,N,N,9214,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 161150 57 100.00 KOSDAQ 기계·장비 N N N N N 79400 -400 5 -0.50 16353325300 208163 63.99 80200 80350 77000 103700 55900 79800 78558.99 14.47 0 -166 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 9118 -93.85 9.57 12 1.81 -846.00 8297.00 101900 20250404 -22.08 22350 20240805 255.26 101900 -22.08 20250404 30500 160.33 20250203 101900 -22.08 20250404 22350 255.26 20240805 1.76 Y 388720 500 57 억 1661633 N N 5235 N 00 N
3 20250414 151200 57 100.00 KOSDAQ 기계·장비 N N N N N 79300 -500 5 -0.63 15499860350 197394 60.68 80200 80350 77000 103700 55900 79800 78522.45 14.47 0 -1163 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 9106 -93.74 9.56 12 1.72 -846.00 8297.00 101900 20250404 -22.18 22350 20240805 254.81 101900 -22.18 20250404 30500 160.00 20250203 101900 -22.18 20250404 22350 254.81 20240805 1.76 Y 388720 500 57 억 1661633 N N 1928 N 00 N
4 20250414 141200 57 100.00 KOSDAQ 기계·장비 N N N N N 79000 -800 5 -1.00 14029385600 178741 54.94 80200 80350 77000 103700 55900 79800 78490.03 14.47 0 1541 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 9072 -93.38 9.52 12 1.56 -846.00 8297.00 101900 20250404 -22.47 22350 20240805 253.47 101900 -22.47 20250404 30500 159.02 20250203 101900 -22.47 20250404 22350 253.47 20240805 1.76 Y 388720 500 57 억 1661633 N N 1928 N 00 N
5 20250414 131157 57 100.00 KOSDAQ 기계·장비 N N N N N 79000 -800 5 -1.00 12852820400 163878 50.37 80200 80350 77000 103700 55900 79800 78429.20 14.47 0 1466 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 9072 -93.38 9.52 12 1.43 -846.00 8297.00 101900 20250404 -22.47 22350 20240805 253.47 101900 -22.47 20250404 30500 159.02 20250203 101900 -22.47 20250404 22350 253.47 20240805 1.76 Y 388720 500 57 억 1661633 N N 1928 N 00 N
6 20250414 121200 57 100.00 KOSDAQ 기계·장비 N N N N N 78800 -1000 5 -1.25 11986163900 152895 47.00 80200 80350 77000 103700 55900 79800 78394.74 14.47 0 628 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 9049 -93.14 9.50 12 1.33 -846.00 8297.00 101900 20250404 -22.67 22350 20240805 252.57 101900 -22.67 20250404 30500 158.36 20250203 101900 -22.67 20250404 22350 252.57 20240805 1.76 Y 388720 500 57 억 1661633 N N 1928 N 00 N
7 20250414 111153 57 100.00 KOSDAQ 기계·장비 N N N N N 78500 -1300 5 -1.63 10641581050 135837 41.75 80200 80350 77000 103700 55900 79800 78340.81 14.47 0 -4457 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 9014 -92.79 9.46 12 1.18 -846.00 8297.00 101900 20250404 -22.96 22350 20240805 251.23 101900 -22.96 20250404 30500 157.38 20250203 101900 -22.96 20250404 22350 251.23 20240805 1.76 Y 388720 500 57 억 1661633 N N 1928 N 00 N
8 20250414 101156 57 100.00 KOSDAQ 기계·장비 N N N N N 78500 -1300 5 -1.63 8159741000 104461 32.11 80200 80350 77000 103700 55900 79800 78112.80 14.47 0 -4051 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 9014 -92.79 9.46 12 0.91 -846.00 8297.00 101900 20250404 -22.96 22350 20240805 251.23 101900 -22.96 20250404 30500 157.38 20250203 101900 -22.96 20250404 22350 251.23 20240805 1.76 Y 388720 500 57 억 1661633 N N 1928 N 00 N
9 20250414 091157 57 100.00 KOSDAQ 기계·장비 N N N N N 77800 -2000 5 -2.51 3391693200 43205 13.28 80200 80350 77000 103700 55900 79800 78502.33 14.47 0 -3511 83333 81566 78233 76466 73133 82450 77350 57 23900 500 57450 100 1 11483026 8934 -91.96 9.38 12 0.38 -846.00 8297.00 101900 20250404 -23.65 22350 20240805 248.10 101900 -23.65 20250404 30500 155.08 20250203 101900 -23.65 20250404 22350 248.10 20240805 1.76 Y 388720 500 57 억 1661633 N N 1928 N 00 N
10 20250411 161144 57 100.00 KOSDAQ 기계·장비 N N N N N 79800 2700 2 3.50 25393506900 325326 118.87 75000 80000 74900 100200 54000 77100 78054.37 14.82 0 -40713 81233 79166 76333 74266 71433 77750 72850 57 23100 500 55510 100 1 11483026 9163 -94.33 9.62 12 2.83 -846.00 8297.00 101900 20250404 -21.69 22350 20240805 257.05 101900 -21.69 20250404 30500 161.64 20250203 101900 -21.69 20250404 22350 257.05 20240805 1.75 Y 388720 500 57 억 1701697 N N 1928 N 00 N
11 20250411 151155 57 100.00 KOSDAQ 기계·장비 N N N N N 79900 2800 2 3.63 24236501000 310814 113.57 75000 80000 74900 100200 54000 77100 77977.51 14.82 0 -40553 81233 79166 76333 74266 71433 77750 72850 57 23100 500 55510 100 1 11483026 9175 -94.44 9.63 12 2.71 -846.00 8297.00 101900 20250404 -21.59 22350 20240805 257.49 101900 -21.59 20250404 30500 161.97 20250203 101900 -21.59 20250404 22350 257.49 20240805 1.75 Y 388720 500 57 억 1701697 N N 9214 N 00 N
12 20250411 141153 57 100.00 KOSDAQ 기계·장비 N N N N N 79000 1900 2 2.46 20812097350 267732 97.83 75000 79100 74900 100200 54000 77100 77734.81 14.82 0 -38475 81233 79166 76333 74266 71433 77750 72850 57 23100 500 55510 100 1 11483026 9072 -93.38 9.52 12 2.33 -846.00 8297.00 101900 20250404 -22.47 22350 20240805 253.47 101900 -22.47 20250404 30500 159.02 20250203 101900 -22.47 20250404 22350 253.47 20240805 1.75 Y 388720 500 57 억 1701697 N N 9214 N 00 N