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
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
20250414,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,-10,5,-0.38,98070030,37684,72.77,2640,2640,2575,3425,1845,2635,2602.43,2.42,0,-4040,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,578,-6.94,3.25,12,0.17,-378.00,807.00,3185,20250205,-17.58,1275,20250113,105.88,3185,-17.58,20250205,1275,105.88,20250113,3185,-17.58,20250205,1275,105.88,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250414,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,-25,5,-0.95,86000785,33076,63.87,2640,2640,2575,3425,1845,2635,2600.10,2.42,0,-4405,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,575,-6.90,3.23,12,0.15,-378.00,807.00,3185,20250205,-18.05,1275,20250113,104.71,3185,-18.05,20250205,1275,104.71,20250113,3185,-18.05,20250205,1275,104.71,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250414,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-35,5,-1.33,54486540,20899,40.35,2640,2640,2585,3425,1845,2635,2607.14,2.42,0,-4028,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,572,-6.88,3.22,12,0.09,-378.00,807.00,3185,20250205,-18.37,1275,20250113,103.92,3185,-18.37,20250205,1275,103.92,20250113,3185,-18.37,20250205,1275,103.92,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250414,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,-20,5,-0.76,51368055,19700,38.04,2640,2640,2585,3425,1845,2635,2607.52,2.42,0,-4065,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,576,-6.92,3.24,12,0.09,-378.00,807.00,3185,20250205,-17.90,1275,20250113,105.10,3185,-17.90,20250205,1275,105.10,20250113,3185,-17.90,20250205,1275,105.10,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250414,121132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,-20,5,-0.76,50936215,19534,37.72,2640,2640,2585,3425,1845,2635,2607.57,2.42,0,-4070,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,576,-6.92,3.24,12,0.09,-378.00,807.00,3185,20250205,-17.90,1275,20250113,105.10,3185,-17.90,20250205,1275,105.10,20250113,3185,-17.90,20250205,1275,105.10,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250414,111125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-35,5,-1.33,38615390,14812,28.60,2640,2640,2585,3425,1845,2635,2607.03,2.42,0,-3221,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,572,-6.88,3.22,12,0.07,-378.00,807.00,3185,20250205,-18.37,1275,20250113,103.92,3185,-18.37,20250205,1275,103.92,20250113,3185,-18.37,20250205,1275,103.92,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250414,101128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,-15,5,-0.57,14054955,5393,10.41,2640,2640,2585,3425,1845,2635,2606.15,2.42,0,-246,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,577,-6.93,3.25,12,0.02,-378.00,807.00,3185,20250205,-17.74,1275,20250113,105.49,3185,-17.74,20250205,1275,105.49,20250113,3185,-17.74,20250205,1275,105.49,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250414,091129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,-10,5,-0.38,1407980,534,1.03,2640,2640,2625,3425,1845,2635,2636.67,2.42,0,-477,2685,2660,2625,2600,2565,2672,2612,22,790,100,1680,5,1,22015886,578,-6.94,3.25,12,0.00,-378.00,807.00,3185,20250205,-17.58,1275,20250113,105.88,3185,-17.58,20250205,1275,105.88,20250113,3185,-17.58,20250205,1275,105.88,20250113,0.05,Y,351320,100,22 억,,532392,N,N,0,N,00,N
20250411,161117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,10,2,0.38,135458345,51788,155.81,2625,2650,2590,3410,1840,2625,2615.63,2.35,0,15480,2695,2660,2620,2585,2545,2677,2602,22,785,100,1680,5,1,22015886,580,-6.97,3.27,12,0.24,-378.00,807.00,3185,20250205,-17.27,1275,20250113,106.67,3185,-17.27,20250205,1275,106.67,20250113,3185,-17.27,20250205,1275,106.67,20250113,0.05,Y,351320,100,22 억,,516713,N,N,0,N,00,N
20250411,151127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2640,15,2,0.57,113425565,43365,130.47,2625,2650,2590,3410,1840,2625,2615.60,2.35,0,13365,2695,2660,2620,2585,2545,2677,2602,22,785,100,1680,5,1,22015886,581,-6.98,3.27,12,0.20,-378.00,807.00,3185,20250205,-17.11,1275,20250113,107.06,3185,-17.11,20250205,1275,107.06,20250113,3185,-17.11,20250205,1275,107.06,20250113,0.05,Y,351320,100,22 억,,516713,N,N,0,N,00,N
20250411,141125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,5,2,0.19,102893555,39364,118.43,2625,2650,2590,3410,1840,2625,2613.90,2.35,0,11398,2695,2660,2620,2585,2545,2677,2602,22,785,100,1680,5,1,22015886,579,-6.96,3.26,12,0.18,-378.00,807.00,3185,20250205,-17.43,1275,20250113,106.27,3185,-17.43,20250205,1275,106.27,20250113,3185,-17.43,20250205,1275,106.27,20250113,0.05,Y,351320,100,22 억,,516713,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 20250414 161122 57 100.00 KOSDAQ 기계·장비 N N N N N 2625 -10 5 -0.38 98070030 37684 72.77 2640 2640 2575 3425 1845 2635 2602.43 2.42 0 -4040 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 578 -6.94 3.25 12 0.17 -378.00 807.00 3185 20250205 -17.58 1275 20250113 105.88 3185 -17.58 20250205 1275 105.88 20250113 3185 -17.58 20250205 1275 105.88 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
3 20250414 151132 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 -25 5 -0.95 86000785 33076 63.87 2640 2640 2575 3425 1845 2635 2600.10 2.42 0 -4405 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 575 -6.90 3.23 12 0.15 -378.00 807.00 3185 20250205 -18.05 1275 20250113 104.71 3185 -18.05 20250205 1275 104.71 20250113 3185 -18.05 20250205 1275 104.71 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
4 20250414 141132 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 -35 5 -1.33 54486540 20899 40.35 2640 2640 2585 3425 1845 2635 2607.14 2.42 0 -4028 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 572 -6.88 3.22 12 0.09 -378.00 807.00 3185 20250205 -18.37 1275 20250113 103.92 3185 -18.37 20250205 1275 103.92 20250113 3185 -18.37 20250205 1275 103.92 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
5 20250414 131129 57 100.00 KOSDAQ 기계·장비 N N N N N 2615 -20 5 -0.76 51368055 19700 38.04 2640 2640 2585 3425 1845 2635 2607.52 2.42 0 -4065 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 576 -6.92 3.24 12 0.09 -378.00 807.00 3185 20250205 -17.90 1275 20250113 105.10 3185 -17.90 20250205 1275 105.10 20250113 3185 -17.90 20250205 1275 105.10 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
6 20250414 121132 57 100.00 KOSDAQ 기계·장비 N N N N N 2615 -20 5 -0.76 50936215 19534 37.72 2640 2640 2585 3425 1845 2635 2607.57 2.42 0 -4070 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 576 -6.92 3.24 12 0.09 -378.00 807.00 3185 20250205 -17.90 1275 20250113 105.10 3185 -17.90 20250205 1275 105.10 20250113 3185 -17.90 20250205 1275 105.10 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
7 20250414 111125 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 -35 5 -1.33 38615390 14812 28.60 2640 2640 2585 3425 1845 2635 2607.03 2.42 0 -3221 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 572 -6.88 3.22 12 0.07 -378.00 807.00 3185 20250205 -18.37 1275 20250113 103.92 3185 -18.37 20250205 1275 103.92 20250113 3185 -18.37 20250205 1275 103.92 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
8 20250414 101128 57 100.00 KOSDAQ 기계·장비 N N N N N 2620 -15 5 -0.57 14054955 5393 10.41 2640 2640 2585 3425 1845 2635 2606.15 2.42 0 -246 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 577 -6.93 3.25 12 0.02 -378.00 807.00 3185 20250205 -17.74 1275 20250113 105.49 3185 -17.74 20250205 1275 105.49 20250113 3185 -17.74 20250205 1275 105.49 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
9 20250414 091129 57 100.00 KOSDAQ 기계·장비 N N N N N 2625 -10 5 -0.38 1407980 534 1.03 2640 2640 2625 3425 1845 2635 2636.67 2.42 0 -477 2685 2660 2625 2600 2565 2672 2612 22 790 100 1680 5 1 22015886 578 -6.94 3.25 12 0.00 -378.00 807.00 3185 20250205 -17.58 1275 20250113 105.88 3185 -17.58 20250205 1275 105.88 20250113 3185 -17.58 20250205 1275 105.88 20250113 0.05 Y 351320 100 22 억 532392 N N 0 N 00 N
10 20250411 161117 57 100.00 KOSDAQ 기계·장비 N N N N N 2635 10 2 0.38 135458345 51788 155.81 2625 2650 2590 3410 1840 2625 2615.63 2.35 0 15480 2695 2660 2620 2585 2545 2677 2602 22 785 100 1680 5 1 22015886 580 -6.97 3.27 12 0.24 -378.00 807.00 3185 20250205 -17.27 1275 20250113 106.67 3185 -17.27 20250205 1275 106.67 20250113 3185 -17.27 20250205 1275 106.67 20250113 0.05 Y 351320 100 22 억 516713 N N 0 N 00 N
11 20250411 151127 57 100.00 KOSDAQ 기계·장비 N N N N N 2640 15 2 0.57 113425565 43365 130.47 2625 2650 2590 3410 1840 2625 2615.60 2.35 0 13365 2695 2660 2620 2585 2545 2677 2602 22 785 100 1680 5 1 22015886 581 -6.98 3.27 12 0.20 -378.00 807.00 3185 20250205 -17.11 1275 20250113 107.06 3185 -17.11 20250205 1275 107.06 20250113 3185 -17.11 20250205 1275 107.06 20250113 0.05 Y 351320 100 22 억 516713 N N 0 N 00 N
12 20250411 141125 57 100.00 KOSDAQ 기계·장비 N N N N N 2630 5 2 0.19 102893555 39364 118.43 2625 2650 2590 3410 1840 2625 2613.90 2.35 0 11398 2695 2660 2620 2585 2545 2677 2602 22 785 100 1680 5 1 22015886 579 -6.96 3.26 12 0.18 -378.00 807.00 3185 20250205 -17.43 1275 20250113 106.27 3185 -17.43 20250205 1275 106.27 20250113 3185 -17.43 20250205 1275 106.27 20250113 0.05 Y 351320 100 22 억 516713 N N 0 N 00 N