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
317850/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,7830,60,2,0.77,185857355,23894,72.43,7770,7850,7690,10100,5440,7770,7778.41,4.22,0,4857,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,652,489.38,1.40,12,0.29,16.00,5581.00,13280,20240730,-41.04,7000,20250407,11.86,11280,-30.59,20250213,7000,11.86,20250407,13280,-41.04,20240730,7000,11.86,20250407,5.57,Y,317850,500,41 억,,351538,N,N,445,N,00,N
20250414,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,40,2,0.51,167554355,21551,65.33,7770,7850,7690,10100,5440,7770,7774.78,4.22,0,6051,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,650,488.12,1.40,12,0.26,16.00,5581.00,13280,20240730,-41.19,7000,20250407,11.57,11280,-30.76,20250213,7000,11.57,20250407,13280,-41.19,20240730,7000,11.57,20250407,5.57,Y,317850,500,41 억,,351538,N,N,754,N,00,N
20250414,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,30,2,0.39,148756165,19134,58.00,7770,7850,7690,10100,5440,7770,7774.44,4.22,0,4965,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,649,487.50,1.40,12,0.23,16.00,5581.00,13280,20240730,-41.27,7000,20250407,11.43,11280,-30.85,20250213,7000,11.43,20250407,13280,-41.27,20240730,7000,11.43,20250407,5.57,Y,317850,500,41 억,,351538,N,N,754,N,00,N
20250414,131104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,50,2,0.64,122251705,15715,47.64,7770,7850,7690,10100,5440,7770,7779.30,4.22,0,4742,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,651,488.75,1.40,12,0.19,16.00,5581.00,13280,20240730,-41.11,7000,20250407,11.71,11280,-30.67,20250213,7000,11.71,20250407,13280,-41.11,20240730,7000,11.71,20250407,5.57,Y,317850,500,41 억,,351538,N,N,754,N,00,N
20250414,121107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,10,2,0.13,111033905,14274,43.27,7770,7850,7690,10100,5440,7770,7778.75,4.22,0,3794,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,648,486.25,1.39,12,0.17,16.00,5581.00,13280,20240730,-41.42,7000,20250407,11.14,11280,-31.03,20250213,7000,11.14,20250407,13280,-41.42,20240730,7000,11.14,20250407,5.57,Y,317850,500,41 억,,351538,N,N,754,N,00,N
20250414,111100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,30,2,0.39,92622085,11908,36.10,7770,7850,7690,10100,5440,7770,7778.14,4.22,0,2263,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,649,487.50,1.40,12,0.14,16.00,5581.00,13280,20240730,-41.27,7000,20250407,11.43,11280,-30.85,20250213,7000,11.43,20250407,13280,-41.27,20240730,7000,11.43,20250407,5.57,Y,317850,500,41 억,,351538,N,N,754,N,00,N
20250414,101103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,30,2,0.39,64783780,8336,25.27,7770,7840,7690,10100,5440,7770,7771.57,4.22,0,1480,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,649,487.50,1.40,12,0.10,16.00,5581.00,13280,20240730,-41.27,7000,20250407,11.43,11280,-30.85,20250213,7000,11.43,20250407,13280,-41.27,20240730,7000,11.43,20250407,5.57,Y,317850,500,41 억,,351538,N,N,754,N,00,N
20250414,091104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,10,2,0.13,43568620,5612,17.01,7770,7790,7690,10100,5440,7770,7763.47,4.22,0,1427,8076,7922,7616,7462,7156,8000,7540,42,2330,500,5590,10,1,8324420,648,486.25,1.39,12,0.07,16.00,5581.00,13280,20240730,-41.42,7000,20250407,11.14,11280,-31.03,20250213,7000,11.14,20250407,13280,-41.42,20240730,7000,11.14,20250407,5.57,Y,317850,500,41 억,,351538,N,N,754,N,00,N
20250411,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,310,2,4.16,237439620,31189,88.47,7370,7770,7310,9690,5230,7460,7612.93,4.15,0,5970,7613,7536,7403,7326,7193,7575,7365,42,2230,500,5370,10,1,8324420,647,485.62,1.39,12,0.37,16.00,5581.00,13280,20240730,-41.49,7000,20250407,11.00,11280,-31.12,20250213,7000,11.00,20250407,13280,-41.49,20240730,7000,11.00,20250407,5.56,Y,317850,500,41 억,,345590,N,N,754,N,00,N
20250411,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,270,2,3.62,193538770,25527,72.41,7370,7760,7310,9690,5230,7460,7581.73,4.15,0,4783,7613,7536,7403,7326,7193,7575,7365,42,2230,500,5370,10,1,8324420,643,483.12,1.39,12,0.31,16.00,5581.00,13280,20240730,-41.79,7000,20250407,10.43,11280,-31.47,20250213,7000,10.43,20250407,13280,-41.79,20240730,7000,10.43,20250407,5.56,Y,317850,500,41 억,,345590,N,N,768,N,00,N
20250411,141100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,240,2,3.22,182333500,24078,68.30,7370,7760,7310,9690,5230,7460,7572.62,4.15,0,4008,7613,7536,7403,7326,7193,7575,7365,42,2230,500,5370,10,1,8324420,641,481.25,1.38,12,0.29,16.00,5581.00,13280,20240730,-42.02,7000,20250407,10.00,11280,-31.74,20250213,7000,10.00,20250407,13280,-42.02,20240730,7000,10.00,20250407,5.56,Y,317850,500,41 억,,345590,N,N,768,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 7830 60 2 0.77 185857355 23894 72.43 7770 7850 7690 10100 5440 7770 7778.41 4.22 0 4857 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 652 489.38 1.40 12 0.29 16.00 5581.00 13280 20240730 -41.04 7000 20250407 11.86 11280 -30.59 20250213 7000 11.86 20250407 13280 -41.04 20240730 7000 11.86 20250407 5.57 Y 317850 500 41 억 351538 N N 445 N 00 N
3 20250414 151106 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 40 2 0.51 167554355 21551 65.33 7770 7850 7690 10100 5440 7770 7774.78 4.22 0 6051 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 650 488.12 1.40 12 0.26 16.00 5581.00 13280 20240730 -41.19 7000 20250407 11.57 11280 -30.76 20250213 7000 11.57 20250407 13280 -41.19 20240730 7000 11.57 20250407 5.57 Y 317850 500 41 억 351538 N N 754 N 00 N
4 20250414 141106 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 30 2 0.39 148756165 19134 58.00 7770 7850 7690 10100 5440 7770 7774.44 4.22 0 4965 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 649 487.50 1.40 12 0.23 16.00 5581.00 13280 20240730 -41.27 7000 20250407 11.43 11280 -30.85 20250213 7000 11.43 20250407 13280 -41.27 20240730 7000 11.43 20250407 5.57 Y 317850 500 41 억 351538 N N 754 N 00 N
5 20250414 131104 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 50 2 0.64 122251705 15715 47.64 7770 7850 7690 10100 5440 7770 7779.30 4.22 0 4742 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 651 488.75 1.40 12 0.19 16.00 5581.00 13280 20240730 -41.11 7000 20250407 11.71 11280 -30.67 20250213 7000 11.71 20250407 13280 -41.11 20240730 7000 11.71 20250407 5.57 Y 317850 500 41 억 351538 N N 754 N 00 N
6 20250414 121107 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 10 2 0.13 111033905 14274 43.27 7770 7850 7690 10100 5440 7770 7778.75 4.22 0 3794 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 648 486.25 1.39 12 0.17 16.00 5581.00 13280 20240730 -41.42 7000 20250407 11.14 11280 -31.03 20250213 7000 11.14 20250407 13280 -41.42 20240730 7000 11.14 20250407 5.57 Y 317850 500 41 억 351538 N N 754 N 00 N
7 20250414 111100 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 30 2 0.39 92622085 11908 36.10 7770 7850 7690 10100 5440 7770 7778.14 4.22 0 2263 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 649 487.50 1.40 12 0.14 16.00 5581.00 13280 20240730 -41.27 7000 20250407 11.43 11280 -30.85 20250213 7000 11.43 20250407 13280 -41.27 20240730 7000 11.43 20250407 5.57 Y 317850 500 41 억 351538 N N 754 N 00 N
8 20250414 101103 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 30 2 0.39 64783780 8336 25.27 7770 7840 7690 10100 5440 7770 7771.57 4.22 0 1480 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 649 487.50 1.40 12 0.10 16.00 5581.00 13280 20240730 -41.27 7000 20250407 11.43 11280 -30.85 20250213 7000 11.43 20250407 13280 -41.27 20240730 7000 11.43 20250407 5.57 Y 317850 500 41 억 351538 N N 754 N 00 N
9 20250414 091104 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 10 2 0.13 43568620 5612 17.01 7770 7790 7690 10100 5440 7770 7763.47 4.22 0 1427 8076 7922 7616 7462 7156 8000 7540 42 2330 500 5590 10 1 8324420 648 486.25 1.39 12 0.07 16.00 5581.00 13280 20240730 -41.42 7000 20250407 11.14 11280 -31.03 20250213 7000 11.14 20250407 13280 -41.42 20240730 7000 11.14 20250407 5.57 Y 317850 500 41 억 351538 N N 754 N 00 N
10 20250411 161052 57 100.00 KOSDAQ 기계·장비 N N N N N 7770 310 2 4.16 237439620 31189 88.47 7370 7770 7310 9690 5230 7460 7612.93 4.15 0 5970 7613 7536 7403 7326 7193 7575 7365 42 2230 500 5370 10 1 8324420 647 485.62 1.39 12 0.37 16.00 5581.00 13280 20240730 -41.49 7000 20250407 11.00 11280 -31.12 20250213 7000 11.00 20250407 13280 -41.49 20240730 7000 11.00 20250407 5.56 Y 317850 500 41 억 345590 N N 754 N 00 N
11 20250411 151102 57 100.00 KOSDAQ 기계·장비 N N N N N 7730 270 2 3.62 193538770 25527 72.41 7370 7760 7310 9690 5230 7460 7581.73 4.15 0 4783 7613 7536 7403 7326 7193 7575 7365 42 2230 500 5370 10 1 8324420 643 483.12 1.39 12 0.31 16.00 5581.00 13280 20240730 -41.79 7000 20250407 10.43 11280 -31.47 20250213 7000 10.43 20250407 13280 -41.79 20240730 7000 10.43 20250407 5.56 Y 317850 500 41 억 345590 N N 768 N 00 N
12 20250411 141100 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 240 2 3.22 182333500 24078 68.30 7370 7760 7310 9690 5230 7460 7572.62 4.15 0 4008 7613 7536 7403 7326 7193 7575 7365 42 2230 500 5370 10 1 8324420 641 481.25 1.38 12 0.29 16.00 5581.00 13280 20240730 -42.02 7000 20250407 10.00 11280 -31.74 20250213 7000 10.00 20250407 13280 -42.02 20240730 7000 10.00 20250407 5.56 Y 317850 500 41 억 345590 N N 768 N 00 N