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
317830/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
20250407,161029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6560,-620,5,-8.64,621531250,93148,112.26,6880,7040,6300,9330,5030,7180,6673.48,1.58,0,17508,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,707,-33.30,1.25,12,0.86,-197.00,5250.00,11800,20250210,-44.41,3620,20241209,81.22,11800,-44.41,20250210,4580,43.23,20250102,11800,-44.41,20250210,3620,81.22,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6524,N,00,N
20250407,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-500,5,-6.96,587919080,88050,106.12,6880,7040,6300,9330,5030,7180,6677.10,1.58,0,16225,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,720,-33.91,1.27,12,0.82,-197.00,5250.00,11800,20250210,-43.39,3620,20241209,84.53,11800,-43.39,20250210,4580,45.85,20250102,11800,-43.39,20250210,3620,84.53,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6128,N,00,N
20250407,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6660,-520,5,-7.24,476121510,71313,85.95,6880,7040,6300,9330,5030,7180,6676.50,1.58,0,4009,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,718,-33.81,1.27,12,0.66,-197.00,5250.00,11800,20250210,-43.56,3620,20241209,83.98,11800,-43.56,20250210,4580,45.41,20250102,11800,-43.56,20250210,3620,83.98,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6128,N,00,N
20250407,131031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6720,-460,5,-6.41,422696050,63312,76.31,6880,7040,6300,9330,5030,7180,6676.40,1.58,0,1135,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,724,-34.11,1.28,12,0.59,-197.00,5250.00,11800,20250210,-43.05,3620,20241209,85.64,11800,-43.05,20250210,4580,46.72,20250102,11800,-43.05,20250210,3620,85.64,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6128,N,00,N
20250407,121027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6720,-460,5,-6.41,351610160,52713,63.53,6880,7040,6300,9330,5030,7180,6670.27,1.58,0,-944,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,724,-34.11,1.28,12,0.49,-197.00,5250.00,11800,20250210,-43.05,3620,20241209,85.64,11800,-43.05,20250210,4580,46.72,20250102,11800,-43.05,20250210,3620,85.64,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6128,N,00,N
20250407,111031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6720,-460,5,-6.41,319755490,47958,57.80,6880,7040,6300,9330,5030,7180,6667.41,1.58,0,587,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,724,-34.11,1.28,12,0.45,-197.00,5250.00,11800,20250210,-43.05,3620,20241209,85.64,11800,-43.05,20250210,4580,46.72,20250102,11800,-43.05,20250210,3620,85.64,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6128,N,00,N
20250407,101031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6600,-580,5,-8.08,252313660,37842,45.61,6880,7040,6300,9330,5030,7180,6667.56,1.58,0,-2145,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,711,-33.50,1.26,12,0.35,-197.00,5250.00,11800,20250210,-44.07,3620,20241209,82.32,11800,-44.07,20250210,4580,44.10,20250102,11800,-44.07,20250210,3620,82.32,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6128,N,00,N
20250407,091033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,-390,5,-5.43,55867750,8233,9.92,6880,7040,6720,9330,5030,7180,6785.83,1.58,0,-2836,7486,7332,7126,6972,6766,7230,6870,11,2150,100,4300,10,1,10773818,732,-34.47,1.29,12,0.08,-197.00,5250.00,11800,20250210,-42.46,3620,20241209,87.57,11800,-42.46,20250210,4580,48.25,20250102,11800,-42.46,20250210,3620,87.57,20241209,2.51,Y,317830,100,10 억,,170189,N,N,6128,N,00,N
20250404,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,20,2,0.28,588882825,82972,126.37,7210,7280,6920,9300,5020,7160,7097.27,1.47,0,11453,7486,7322,7166,7002,6846,7405,7085,11,2140,100,4290,10,1,10773818,774,-36.45,1.37,12,0.77,-197.00,5250.00,11800,20250210,-39.15,3620,20241209,98.34,11800,-39.15,20250210,4580,56.77,20250102,11800,-39.15,20250210,3620,98.34,20241209,2.49,Y,317830,100,10 억,,158785,N,N,6128,N,00,N
20250404,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,0,3,0.00,570080235,80344,122.37,7210,7280,6920,9300,5020,7160,7095.49,1.47,0,10299,7486,7322,7166,7002,6846,7405,7085,11,2140,100,4290,10,1,10773818,771,-36.35,1.36,12,0.75,-197.00,5250.00,11800,20250210,-39.32,3620,20241209,97.79,11800,-39.32,20250210,4580,56.33,20250102,11800,-39.32,20250210,3620,97.79,20241209,2.49,Y,317830,100,10 억,,158785,N,N,6353,N,00,N
20250404,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,-190,5,-2.65,497912115,70105,106.77,7210,7280,6920,9300,5020,7160,7102.38,1.47,0,4639,7486,7322,7166,7002,6846,7405,7085,11,2140,100,4290,10,1,10773818,751,-35.38,1.33,12,0.65,-197.00,5250.00,11800,20250210,-40.93,3620,20241209,92.54,11800,-40.93,20250210,4580,52.18,20250102,11800,-40.93,20250210,3620,92.54,20241209,2.49,Y,317830,100,10 억,,158785,N,N,6353,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 161029 57 100.00 KOSDAQ 기계·장비 N N N N N 6560 -620 5 -8.64 621531250 93148 112.26 6880 7040 6300 9330 5030 7180 6673.48 1.58 0 17508 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 707 -33.30 1.25 12 0.86 -197.00 5250.00 11800 20250210 -44.41 3620 20241209 81.22 11800 -44.41 20250210 4580 43.23 20250102 11800 -44.41 20250210 3620 81.22 20241209 2.51 Y 317830 100 10 억 170189 N N 6524 N 00 N
3 20250407 151035 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 -500 5 -6.96 587919080 88050 106.12 6880 7040 6300 9330 5030 7180 6677.10 1.58 0 16225 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 720 -33.91 1.27 12 0.82 -197.00 5250.00 11800 20250210 -43.39 3620 20241209 84.53 11800 -43.39 20250210 4580 45.85 20250102 11800 -43.39 20250210 3620 84.53 20241209 2.51 Y 317830 100 10 억 170189 N N 6128 N 00 N
4 20250407 141033 57 100.00 KOSDAQ 기계·장비 N N N N N 6660 -520 5 -7.24 476121510 71313 85.95 6880 7040 6300 9330 5030 7180 6676.50 1.58 0 4009 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 718 -33.81 1.27 12 0.66 -197.00 5250.00 11800 20250210 -43.56 3620 20241209 83.98 11800 -43.56 20250210 4580 45.41 20250102 11800 -43.56 20250210 3620 83.98 20241209 2.51 Y 317830 100 10 억 170189 N N 6128 N 00 N
5 20250407 131031 57 100.00 KOSDAQ 기계·장비 N N N N N 6720 -460 5 -6.41 422696050 63312 76.31 6880 7040 6300 9330 5030 7180 6676.40 1.58 0 1135 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 724 -34.11 1.28 12 0.59 -197.00 5250.00 11800 20250210 -43.05 3620 20241209 85.64 11800 -43.05 20250210 4580 46.72 20250102 11800 -43.05 20250210 3620 85.64 20241209 2.51 Y 317830 100 10 억 170189 N N 6128 N 00 N
6 20250407 121027 57 100.00 KOSDAQ 기계·장비 N N N N N 6720 -460 5 -6.41 351610160 52713 63.53 6880 7040 6300 9330 5030 7180 6670.27 1.58 0 -944 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 724 -34.11 1.28 12 0.49 -197.00 5250.00 11800 20250210 -43.05 3620 20241209 85.64 11800 -43.05 20250210 4580 46.72 20250102 11800 -43.05 20250210 3620 85.64 20241209 2.51 Y 317830 100 10 억 170189 N N 6128 N 00 N
7 20250407 111031 57 100.00 KOSDAQ 기계·장비 N N N N N 6720 -460 5 -6.41 319755490 47958 57.80 6880 7040 6300 9330 5030 7180 6667.41 1.58 0 587 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 724 -34.11 1.28 12 0.45 -197.00 5250.00 11800 20250210 -43.05 3620 20241209 85.64 11800 -43.05 20250210 4580 46.72 20250102 11800 -43.05 20250210 3620 85.64 20241209 2.51 Y 317830 100 10 억 170189 N N 6128 N 00 N
8 20250407 101031 57 100.00 KOSDAQ 기계·장비 N N N N N 6600 -580 5 -8.08 252313660 37842 45.61 6880 7040 6300 9330 5030 7180 6667.56 1.58 0 -2145 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 711 -33.50 1.26 12 0.35 -197.00 5250.00 11800 20250210 -44.07 3620 20241209 82.32 11800 -44.07 20250210 4580 44.10 20250102 11800 -44.07 20250210 3620 82.32 20241209 2.51 Y 317830 100 10 억 170189 N N 6128 N 00 N
9 20250407 091033 57 100.00 KOSDAQ 기계·장비 N N N N N 6790 -390 5 -5.43 55867750 8233 9.92 6880 7040 6720 9330 5030 7180 6785.83 1.58 0 -2836 7486 7332 7126 6972 6766 7230 6870 11 2150 100 4300 10 1 10773818 732 -34.47 1.29 12 0.08 -197.00 5250.00 11800 20250210 -42.46 3620 20241209 87.57 11800 -42.46 20250210 4580 48.25 20250102 11800 -42.46 20250210 3620 87.57 20241209 2.51 Y 317830 100 10 억 170189 N N 6128 N 00 N
10 20250404 161028 57 100.00 KOSDAQ 기계·장비 N N N N N 7180 20 2 0.28 588882825 82972 126.37 7210 7280 6920 9300 5020 7160 7097.27 1.47 0 11453 7486 7322 7166 7002 6846 7405 7085 11 2140 100 4290 10 1 10773818 774 -36.45 1.37 12 0.77 -197.00 5250.00 11800 20250210 -39.15 3620 20241209 98.34 11800 -39.15 20250210 4580 56.77 20250102 11800 -39.15 20250210 3620 98.34 20241209 2.49 Y 317830 100 10 억 158785 N N 6128 N 00 N
11 20250404 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 0 3 0.00 570080235 80344 122.37 7210 7280 6920 9300 5020 7160 7095.49 1.47 0 10299 7486 7322 7166 7002 6846 7405 7085 11 2140 100 4290 10 1 10773818 771 -36.35 1.36 12 0.75 -197.00 5250.00 11800 20250210 -39.32 3620 20241209 97.79 11800 -39.32 20250210 4580 56.33 20250102 11800 -39.32 20250210 3620 97.79 20241209 2.49 Y 317830 100 10 억 158785 N N 6353 N 00 N
12 20250404 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 6970 -190 5 -2.65 497912115 70105 106.77 7210 7280 6920 9300 5020 7160 7102.38 1.47 0 4639 7486 7322 7166 7002 6846 7405 7085 11 2140 100 4290 10 1 10773818 751 -35.38 1.33 12 0.65 -197.00 5250.00 11800 20250210 -40.93 3620 20241209 92.54 11800 -40.93 20250210 4580 52.18 20250102 11800 -40.93 20250210 3620 92.54 20241209 2.49 Y 317830 100 10 억 158785 N N 6353 N 00 N