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
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
20250414,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,210,2,2.73,3661439975,463294,240.19,7790,8300,7570,9980,5380,7680,7903.10,1.28,0,4517,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,850,-40.05,1.50,12,4.30,-197.00,5250.00,11800,20250210,-33.14,3620,20241209,117.96,11800,-33.14,20250210,4580,72.27,20250102,11800,-33.14,20250210,3620,117.96,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5404,N,00,N
20250414,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,140,2,1.82,3494885165,442070,229.19,7790,8300,7570,9980,5380,7680,7905.74,1.28,0,1761,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,843,-39.70,1.49,12,4.10,-197.00,5250.00,11800,20250210,-33.73,3620,20241209,116.02,11800,-33.73,20250210,4580,70.74,20250102,11800,-33.73,20250210,3620,116.02,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5648,N,00,N
20250414,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,30,2,0.39,1265400910,163420,84.72,7790,7950,7570,9980,5380,7680,7743.26,1.28,0,4308,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,831,-39.14,1.47,12,1.52,-197.00,5250.00,11800,20250210,-34.66,3620,20241209,112.98,11800,-34.66,20250210,4580,68.34,20250102,11800,-34.66,20250210,3620,112.98,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5648,N,00,N
20250414,131103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,60,2,0.78,1173176750,151479,78.53,7790,7950,7570,9980,5380,7680,7744.83,1.28,0,3272,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,834,-39.29,1.47,12,1.41,-197.00,5250.00,11800,20250210,-34.41,3620,20241209,113.81,11800,-34.41,20250210,4580,69.00,20250102,11800,-34.41,20250210,3620,113.81,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5648,N,00,N
20250414,121106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,100,2,1.30,1052987810,136026,70.52,7790,7950,7570,9980,5380,7680,7741.09,1.28,0,2786,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,838,-39.49,1.48,12,1.26,-197.00,5250.00,11800,20250210,-34.07,3620,20241209,114.92,11800,-34.07,20250210,4580,69.87,20250102,11800,-34.07,20250210,3620,114.92,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5648,N,00,N
20250414,111100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,30,2,0.39,963463055,124506,64.55,7790,7950,7570,9980,5380,7680,7738.30,1.28,0,2115,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,831,-39.14,1.47,12,1.16,-197.00,5250.00,11800,20250210,-34.66,3620,20241209,112.98,11800,-34.66,20250210,4580,68.34,20250102,11800,-34.66,20250210,3620,112.98,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5648,N,00,N
20250414,101102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,20,2,0.26,634272975,82333,42.68,7790,7810,7570,9980,5380,7680,7703.76,1.28,0,2570,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,830,-39.09,1.47,12,0.76,-197.00,5250.00,11800,20250210,-34.75,3620,20241209,112.71,11800,-34.75,20250210,4580,68.12,20250102,11800,-34.75,20250210,3620,112.71,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5648,N,00,N
20250414,091104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,10,2,0.13,278661240,36324,18.83,7790,7790,7570,9980,5380,7680,7671.54,1.28,0,1210,8026,7852,7576,7402,7126,7940,7490,11,2300,100,4600,10,1,10773818,829,-39.04,1.46,12,0.34,-197.00,5250.00,11800,20250210,-34.83,3620,20241209,112.43,11800,-34.83,20250210,4580,67.90,20250102,11800,-34.83,20250210,3620,112.43,20241209,2.48,Y,317830,100,10 억,,137859,N,N,5648,N,00,N
20250411,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,60,2,0.79,1449202065,191450,12.94,7360,7750,7300,9900,5340,7620,7569.34,1.24,0,3894,9026,8322,7896,7192,6766,8110,6980,11,2280,100,4570,10,1,10773818,827,-38.98,1.46,12,1.78,-197.00,5250.00,11800,20250210,-34.92,3620,20241209,112.15,11800,-34.92,20250210,4580,67.69,20250102,11800,-34.92,20250210,3620,112.15,20241209,2.37,Y,317830,100,10 억,,133718,N,N,5648,N,00,N
20250411,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,30,2,0.39,1402580895,185372,12.53,7360,7750,7300,9900,5340,7620,7566.30,1.24,0,3158,9026,8322,7896,7192,6766,8110,6980,11,2280,100,4570,10,1,10773818,824,-38.83,1.46,12,1.72,-197.00,5250.00,11800,20250210,-35.17,3620,20241209,111.33,11800,-35.17,20250210,4580,67.03,20250102,11800,-35.17,20250210,3620,111.33,20241209,2.37,Y,317830,100,10 억,,133718,N,N,3200,N,00,N
20250411,141100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,20,2,0.26,1253147775,165894,11.21,7360,7750,7300,9900,5340,7620,7553.91,1.24,0,6115,9026,8322,7896,7192,6766,8110,6980,11,2280,100,4570,10,1,10773818,823,-38.78,1.46,12,1.54,-197.00,5250.00,11800,20250210,-35.25,3620,20241209,111.05,11800,-35.25,20250210,4580,66.81,20250102,11800,-35.25,20250210,3620,111.05,20241209,2.37,Y,317830,100,10 억,,133718,N,N,3200,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 161057 57 100.00 KOSDAQ 기계·장비 N N N N N 7890 210 2 2.73 3661439975 463294 240.19 7790 8300 7570 9980 5380 7680 7903.10 1.28 0 4517 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 850 -40.05 1.50 12 4.30 -197.00 5250.00 11800 20250210 -33.14 3620 20241209 117.96 11800 -33.14 20250210 4580 72.27 20250102 11800 -33.14 20250210 3620 117.96 20241209 2.48 Y 317830 100 10 억 137859 N N 5404 N 00 N
3 20250414 151106 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 140 2 1.82 3494885165 442070 229.19 7790 8300 7570 9980 5380 7680 7905.74 1.28 0 1761 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 843 -39.70 1.49 12 4.10 -197.00 5250.00 11800 20250210 -33.73 3620 20241209 116.02 11800 -33.73 20250210 4580 70.74 20250102 11800 -33.73 20250210 3620 116.02 20241209 2.48 Y 317830 100 10 억 137859 N N 5648 N 00 N
4 20250414 141106 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 30 2 0.39 1265400910 163420 84.72 7790 7950 7570 9980 5380 7680 7743.26 1.28 0 4308 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 831 -39.14 1.47 12 1.52 -197.00 5250.00 11800 20250210 -34.66 3620 20241209 112.98 11800 -34.66 20250210 4580 68.34 20250102 11800 -34.66 20250210 3620 112.98 20241209 2.48 Y 317830 100 10 억 137859 N N 5648 N 00 N
5 20250414 131103 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 60 2 0.78 1173176750 151479 78.53 7790 7950 7570 9980 5380 7680 7744.83 1.28 0 3272 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 834 -39.29 1.47 12 1.41 -197.00 5250.00 11800 20250210 -34.41 3620 20241209 113.81 11800 -34.41 20250210 4580 69.00 20250102 11800 -34.41 20250210 3620 113.81 20241209 2.48 Y 317830 100 10 억 137859 N N 5648 N 00 N
6 20250414 121106 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 100 2 1.30 1052987810 136026 70.52 7790 7950 7570 9980 5380 7680 7741.09 1.28 0 2786 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 838 -39.49 1.48 12 1.26 -197.00 5250.00 11800 20250210 -34.07 3620 20241209 114.92 11800 -34.07 20250210 4580 69.87 20250102 11800 -34.07 20250210 3620 114.92 20241209 2.48 Y 317830 100 10 억 137859 N N 5648 N 00 N
7 20250414 111100 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 30 2 0.39 963463055 124506 64.55 7790 7950 7570 9980 5380 7680 7738.30 1.28 0 2115 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 831 -39.14 1.47 12 1.16 -197.00 5250.00 11800 20250210 -34.66 3620 20241209 112.98 11800 -34.66 20250210 4580 68.34 20250102 11800 -34.66 20250210 3620 112.98 20241209 2.48 Y 317830 100 10 억 137859 N N 5648 N 00 N
8 20250414 101102 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 20 2 0.26 634272975 82333 42.68 7790 7810 7570 9980 5380 7680 7703.76 1.28 0 2570 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 830 -39.09 1.47 12 0.76 -197.00 5250.00 11800 20250210 -34.75 3620 20241209 112.71 11800 -34.75 20250210 4580 68.12 20250102 11800 -34.75 20250210 3620 112.71 20241209 2.48 Y 317830 100 10 억 137859 N N 5648 N 00 N
9 20250414 091104 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 10 2 0.13 278661240 36324 18.83 7790 7790 7570 9980 5380 7680 7671.54 1.28 0 1210 8026 7852 7576 7402 7126 7940 7490 11 2300 100 4600 10 1 10773818 829 -39.04 1.46 12 0.34 -197.00 5250.00 11800 20250210 -34.83 3620 20241209 112.43 11800 -34.83 20250210 4580 67.90 20250102 11800 -34.83 20250210 3620 112.43 20241209 2.48 Y 317830 100 10 억 137859 N N 5648 N 00 N
10 20250411 161052 57 100.00 KOSDAQ 기계·장비 N N N N N 7680 60 2 0.79 1449202065 191450 12.94 7360 7750 7300 9900 5340 7620 7569.34 1.24 0 3894 9026 8322 7896 7192 6766 8110 6980 11 2280 100 4570 10 1 10773818 827 -38.98 1.46 12 1.78 -197.00 5250.00 11800 20250210 -34.92 3620 20241209 112.15 11800 -34.92 20250210 4580 67.69 20250102 11800 -34.92 20250210 3620 112.15 20241209 2.37 Y 317830 100 10 억 133718 N N 5648 N 00 N
11 20250411 151102 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 30 2 0.39 1402580895 185372 12.53 7360 7750 7300 9900 5340 7620 7566.30 1.24 0 3158 9026 8322 7896 7192 6766 8110 6980 11 2280 100 4570 10 1 10773818 824 -38.83 1.46 12 1.72 -197.00 5250.00 11800 20250210 -35.17 3620 20241209 111.33 11800 -35.17 20250210 4580 67.03 20250102 11800 -35.17 20250210 3620 111.33 20241209 2.37 Y 317830 100 10 억 133718 N N 3200 N 00 N
12 20250411 141100 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 20 2 0.26 1253147775 165894 11.21 7360 7750 7300 9900 5340 7620 7553.91 1.24 0 6115 9026 8322 7896 7192 6766 8110 6980 11 2280 100 4570 10 1 10773818 823 -38.78 1.46 12 1.54 -197.00 5250.00 11800 20250210 -35.25 3620 20241209 111.05 11800 -35.25 20250210 4580 66.81 20250102 11800 -35.25 20250210 3620 111.05 20241209 2.37 Y 317830 100 10 억 133718 N N 3200 N 00 N