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
351320/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
20250407,161053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2565,15,2,0.59,161699685,63130,88.41,2590,2610,2480,3315,1785,2550,2561.38,2.33,0,-4025,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,565,-6.79,3.18,12,0.29,-378.00,807.00,3185,20250205,-19.47,1275,20250113,101.18,3185,-19.47,20250205,1275,101.18,20250113,3185,-19.47,20250205,1275,101.18,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250407,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,10,2,0.39,160157485,62528,87.56,2590,2610,2480,3315,1785,2550,2561.37,2.33,0,-3503,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,564,-6.77,3.17,12,0.28,-378.00,807.00,3185,20250205,-19.62,1275,20250113,100.78,3185,-19.62,20250205,1275,100.78,20250113,3185,-19.62,20250205,1275,100.78,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250407,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,10,2,0.39,148776165,58066,81.32,2590,2610,2480,3315,1785,2550,2562.19,2.33,0,-4153,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,564,-6.77,3.17,12,0.26,-378.00,807.00,3185,20250205,-19.62,1275,20250113,100.78,3185,-19.62,20250205,1275,100.78,20250113,3185,-19.62,20250205,1275,100.78,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250407,131055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,20,2,0.78,107551150,41895,58.67,2590,2610,2480,3315,1785,2550,2567.16,2.33,0,-4467,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,566,-6.80,3.18,12,0.19,-378.00,807.00,3185,20250205,-19.31,1275,20250113,101.57,3185,-19.31,20250205,1275,101.57,20250113,3185,-19.31,20250205,1275,101.57,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250407,121051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,30,2,1.18,46822605,18511,25.92,2590,2590,2480,3315,1785,2550,2529.45,2.33,0,-7357,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,568,-6.83,3.20,12,0.08,-378.00,807.00,3185,20250205,-19.00,1275,20250113,102.35,3185,-19.00,20250205,1275,102.35,20250113,3185,-19.00,20250205,1275,102.35,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250407,111056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-20,5,-0.78,32640910,12995,18.20,2590,2590,2480,3315,1785,2550,2511.81,2.33,0,-7030,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,557,-6.69,3.14,12,0.06,-378.00,807.00,3185,20250205,-20.57,1275,20250113,98.43,3185,-20.57,20250205,1275,98.43,20250113,3185,-20.57,20250205,1275,98.43,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250407,101056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,-5,5,-0.20,28286565,11285,15.80,2590,2590,2480,3315,1785,2550,2506.56,2.33,0,-5728,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,560,-6.73,3.15,12,0.05,-378.00,807.00,3185,20250205,-20.09,1275,20250113,99.61,3185,-20.09,20250205,1275,99.61,20250113,3185,-20.09,20250205,1275,99.61,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250407,091057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,-60,5,-2.35,2027125,806,1.13,2590,2590,2490,3315,1785,2550,2515.04,2.33,0,-798,2616,2582,2531,2497,2446,2557,2472,22,765,100,1630,5,1,22015886,548,-6.59,3.09,12,0.00,-378.00,807.00,3185,20250205,-21.82,1275,20250113,95.29,3185,-21.82,20250205,1275,95.29,20250113,3185,-21.82,20250205,1275,95.29,20250113,0.05,Y,351320,100,22 억,,513617,N,N,0,N,00,N
20250404,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,-5,5,-0.20,181030405,71408,46.29,2555,2565,2480,3320,1790,2555,2535.16,2.40,0,-14892,2665,2610,2550,2495,2435,2637,2522,22,765,100,1630,5,1,22015886,561,-6.75,3.16,12,0.32,-378.00,807.00,3185,20250205,-19.94,1275,20250113,100.00,3185,-19.94,20250205,1275,100.00,20250113,3185,-19.94,20250205,1275,100.00,20250113,0.05,Y,351320,100,22 억,,528509,N,N,0,N,00,N
20250404,151103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2565,10,2,0.39,179376800,70760,45.87,2555,2565,2480,3320,1790,2555,2535.00,2.40,0,-14429,2665,2610,2550,2495,2435,2637,2522,22,765,100,1630,5,1,22015886,565,-6.79,3.18,12,0.32,-378.00,807.00,3185,20250205,-19.47,1275,20250113,101.18,3185,-19.47,20250205,1275,101.18,20250113,3185,-19.47,20250205,1275,101.18,20250113,0.05,Y,351320,100,22 억,,528509,N,N,0,N,00,N
20250404,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,-30,5,-1.17,153292565,60532,39.24,2555,2565,2480,3320,1790,2555,2532.42,2.40,0,-16107,2665,2610,2550,2495,2435,2637,2522,22,765,100,1630,5,1,22015886,556,-6.68,3.13,12,0.27,-378.00,807.00,3185,20250205,-20.72,1275,20250113,98.04,3185,-20.72,20250205,1275,98.04,20250113,3185,-20.72,20250205,1275,98.04,20250113,0.05,Y,351320,100,22 억,,528509,N,N,0,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 161053 57 100.00 KOSDAQ 기계·장비 N N N N N 2565 15 2 0.59 161699685 63130 88.41 2590 2610 2480 3315 1785 2550 2561.38 2.33 0 -4025 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 565 -6.79 3.18 12 0.29 -378.00 807.00 3185 20250205 -19.47 1275 20250113 101.18 3185 -19.47 20250205 1275 101.18 20250113 3185 -19.47 20250205 1275 101.18 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
3 20250407 151100 57 100.00 KOSDAQ 기계·장비 N N N N N 2560 10 2 0.39 160157485 62528 87.56 2590 2610 2480 3315 1785 2550 2561.37 2.33 0 -3503 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 564 -6.77 3.17 12 0.28 -378.00 807.00 3185 20250205 -19.62 1275 20250113 100.78 3185 -19.62 20250205 1275 100.78 20250113 3185 -19.62 20250205 1275 100.78 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
4 20250407 141057 57 100.00 KOSDAQ 기계·장비 N N N N N 2560 10 2 0.39 148776165 58066 81.32 2590 2610 2480 3315 1785 2550 2562.19 2.33 0 -4153 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 564 -6.77 3.17 12 0.26 -378.00 807.00 3185 20250205 -19.62 1275 20250113 100.78 3185 -19.62 20250205 1275 100.78 20250113 3185 -19.62 20250205 1275 100.78 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
5 20250407 131055 57 100.00 KOSDAQ 기계·장비 N N N N N 2570 20 2 0.78 107551150 41895 58.67 2590 2610 2480 3315 1785 2550 2567.16 2.33 0 -4467 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 566 -6.80 3.18 12 0.19 -378.00 807.00 3185 20250205 -19.31 1275 20250113 101.57 3185 -19.31 20250205 1275 101.57 20250113 3185 -19.31 20250205 1275 101.57 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
6 20250407 121051 57 100.00 KOSDAQ 기계·장비 N N N N N 2580 30 2 1.18 46822605 18511 25.92 2590 2590 2480 3315 1785 2550 2529.45 2.33 0 -7357 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 568 -6.83 3.20 12 0.08 -378.00 807.00 3185 20250205 -19.00 1275 20250113 102.35 3185 -19.00 20250205 1275 102.35 20250113 3185 -19.00 20250205 1275 102.35 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
7 20250407 111056 57 100.00 KOSDAQ 기계·장비 N N N N N 2530 -20 5 -0.78 32640910 12995 18.20 2590 2590 2480 3315 1785 2550 2511.81 2.33 0 -7030 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 557 -6.69 3.14 12 0.06 -378.00 807.00 3185 20250205 -20.57 1275 20250113 98.43 3185 -20.57 20250205 1275 98.43 20250113 3185 -20.57 20250205 1275 98.43 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
8 20250407 101056 57 100.00 KOSDAQ 기계·장비 N N N N N 2545 -5 5 -0.20 28286565 11285 15.80 2590 2590 2480 3315 1785 2550 2506.56 2.33 0 -5728 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 560 -6.73 3.15 12 0.05 -378.00 807.00 3185 20250205 -20.09 1275 20250113 99.61 3185 -20.09 20250205 1275 99.61 20250113 3185 -20.09 20250205 1275 99.61 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
9 20250407 091057 57 100.00 KOSDAQ 기계·장비 N N N N N 2490 -60 5 -2.35 2027125 806 1.13 2590 2590 2490 3315 1785 2550 2515.04 2.33 0 -798 2616 2582 2531 2497 2446 2557 2472 22 765 100 1630 5 1 22015886 548 -6.59 3.09 12 0.00 -378.00 807.00 3185 20250205 -21.82 1275 20250113 95.29 3185 -21.82 20250205 1275 95.29 20250113 3185 -21.82 20250205 1275 95.29 20250113 0.05 Y 351320 100 22 억 513617 N N 0 N 00 N
10 20250404 161052 57 100.00 KOSDAQ 기계·장비 N N N N N 2550 -5 5 -0.20 181030405 71408 46.29 2555 2565 2480 3320 1790 2555 2535.16 2.40 0 -14892 2665 2610 2550 2495 2435 2637 2522 22 765 100 1630 5 1 22015886 561 -6.75 3.16 12 0.32 -378.00 807.00 3185 20250205 -19.94 1275 20250113 100.00 3185 -19.94 20250205 1275 100.00 20250113 3185 -19.94 20250205 1275 100.00 20250113 0.05 Y 351320 100 22 억 528509 N N 0 N 00 N
11 20250404 151103 57 100.00 KOSDAQ 기계·장비 N N N N N 2565 10 2 0.39 179376800 70760 45.87 2555 2565 2480 3320 1790 2555 2535.00 2.40 0 -14429 2665 2610 2550 2495 2435 2637 2522 22 765 100 1630 5 1 22015886 565 -6.79 3.18 12 0.32 -378.00 807.00 3185 20250205 -19.47 1275 20250113 101.18 3185 -19.47 20250205 1275 101.18 20250113 3185 -19.47 20250205 1275 101.18 20250113 0.05 Y 351320 100 22 억 528509 N N 0 N 00 N
12 20250404 141105 57 100.00 KOSDAQ 기계·장비 N N N N N 2525 -30 5 -1.17 153292565 60532 39.24 2555 2565 2480 3320 1790 2555 2532.42 2.40 0 -16107 2665 2610 2550 2495 2435 2637 2522 22 765 100 1630 5 1 22015886 556 -6.68 3.13 12 0.27 -378.00 807.00 3185 20250205 -20.72 1275 20250113 98.04 3185 -20.72 20250205 1275 98.04 20250113 3185 -20.72 20250205 1275 98.04 20250113 0.05 Y 351320 100 22 억 528509 N N 0 N 00 N