ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
105740/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
20250404,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-160,5,-2.15,1164888630,161328,433.15,7460,7480,7070,9680,5220,7450,7220.62,3.66,0,-9154,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,741,34.71,0.55,12,1.59,210.00,13157.00,12950,20240620,-43.71,6020,20241209,21.10,9790,-25.54,20250306,7070,3.11,20250404,12950,-43.71,20240620,6020,21.10,20241209,5.09,Y,105740,500,50 억,,371975,N,N,9778,N,00,N
20250404,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-160,5,-2.15,1138707165,157731,423.50,7460,7480,7070,9680,5220,7450,7219.30,3.66,0,-8603,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,741,34.71,0.55,12,1.55,210.00,13157.00,12950,20240620,-43.71,6020,20241209,21.10,9790,-25.54,20250306,7070,3.11,20250404,12950,-43.71,20240620,6020,21.10,20241209,5.09,Y,105740,500,50 억,,371975,N,N,1976,N,00,N
20250404,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,-320,5,-4.30,1083736065,150095,402.99,7460,7480,7070,9680,5220,7450,7220.33,3.66,0,-7211,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,725,33.95,0.54,12,1.48,210.00,13157.00,12950,20240620,-44.94,6020,20241209,18.44,9790,-27.17,20250306,7070,0.85,20250404,12950,-44.94,20240620,6020,18.44,20241209,5.09,Y,105740,500,50 억,,371975,N,N,1976,N,00,N
20250404,130721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-310,5,-4.16,1015124605,140459,377.12,7460,7480,7070,9680,5220,7450,7227.20,3.66,0,-7649,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,726,34.00,0.54,12,1.38,210.00,13157.00,12950,20240620,-44.86,6020,20241209,18.60,9790,-27.07,20250306,7070,0.99,20250404,12950,-44.86,20240620,6020,18.60,20241209,5.09,Y,105740,500,50 억,,371975,N,N,1976,N,00,N
20250404,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,-350,5,-4.70,923543260,127571,342.52,7460,7480,7090,9680,5220,7450,7239.45,3.66,0,-8272,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,722,33.81,0.54,12,1.25,210.00,13157.00,12950,20240620,-45.17,6020,20241209,17.94,9790,-27.48,20250306,7090,0.14,20250404,12950,-45.17,20240620,6020,17.94,20241209,5.09,Y,105740,500,50 억,,371975,N,N,1976,N,00,N
20250404,110718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,-200,5,-2.68,428989795,58590,157.31,7460,7480,7230,9680,5220,7450,7321.89,3.66,0,5280,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,737,34.52,0.55,12,0.58,210.00,13157.00,12950,20240620,-44.02,6020,20241209,20.43,9790,-25.94,20250306,7140,1.54,20250210,12950,-44.02,20240620,6020,20.43,20241209,5.09,Y,105740,500,50 억,,371975,N,N,1976,N,00,N
20250404,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-40,5,-0.54,95930905,12962,34.80,7460,7480,7330,9680,5220,7450,7400.93,3.66,0,-98,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,753,35.29,0.56,12,0.13,210.00,13157.00,12950,20240620,-42.78,6020,20241209,23.09,9790,-24.31,20250306,7140,3.78,20250210,12950,-42.78,20240620,6020,23.09,20241209,5.09,Y,105740,500,50 억,,371975,N,N,1976,N,00,N
20250404,090722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,20,2,0.27,8819260,1187,3.19,7460,7480,7370,9680,5220,7450,7429.87,3.66,0,-383,7636,7542,7396,7302,7156,7590,7350,51,2230,500,5360,10,1,10168513,760,35.57,0.57,12,0.01,210.00,13157.00,12950,20240620,-42.32,6020,20241209,24.09,9790,-23.70,20250306,7140,4.62,20250210,12950,-42.32,20240620,6020,24.09,20241209,5.09,Y,105740,500,50 억,,371975,N,N,1976,N,00,N
20250403,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,0,3,0.00,274564670,37140,110.13,7340,7490,7250,9680,5220,7450,7392.68,3.59,0,6903,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,758,35.48,0.57,12,0.37,210.00,13157.00,12950,20240620,-42.47,6020,20241209,23.75,9790,-23.90,20250306,7140,4.34,20250210,12950,-42.47,20240620,6020,23.75,20241209,5.16,Y,105740,500,50 억,,365073,N,N,1976,N,00,N
20250403,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,-50,5,-0.67,246983510,33425,99.12,7340,7490,7250,9680,5220,7450,7389.19,3.59,0,5625,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,752,35.24,0.56,12,0.33,210.00,13157.00,12950,20240620,-42.86,6020,20241209,22.92,9790,-24.41,20250306,7140,3.64,20250210,12950,-42.86,20240620,6020,22.92,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N
20250403,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,0,3,0.00,210531680,28531,84.60,7340,7490,7250,9680,5220,7450,7379.05,3.59,0,5479,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,758,35.48,0.57,12,0.28,210.00,13157.00,12950,20240620,-42.47,6020,20241209,23.75,9790,-23.90,20250306,7140,4.34,20250210,12950,-42.47,20240620,6020,23.75,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,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 20250404 160713 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 -160 5 -2.15 1164888630 161328 433.15 7460 7480 7070 9680 5220 7450 7220.62 3.66 0 -9154 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 741 34.71 0.55 12 1.59 210.00 13157.00 12950 20240620 -43.71 6020 20241209 21.10 9790 -25.54 20250306 7070 3.11 20250404 12950 -43.71 20240620 6020 21.10 20241209 5.09 Y 105740 500 50 억 371975 N N 9778 N 00 N
3 20250404 150720 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 -160 5 -2.15 1138707165 157731 423.50 7460 7480 7070 9680 5220 7450 7219.30 3.66 0 -8603 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 741 34.71 0.55 12 1.55 210.00 13157.00 12950 20240620 -43.71 6020 20241209 21.10 9790 -25.54 20250306 7070 3.11 20250404 12950 -43.71 20240620 6020 21.10 20241209 5.09 Y 105740 500 50 억 371975 N N 1976 N 00 N
4 20250404 140722 57 100.00 KOSDAQ 기계·장비 N N N N N 7130 -320 5 -4.30 1083736065 150095 402.99 7460 7480 7070 9680 5220 7450 7220.33 3.66 0 -7211 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 725 33.95 0.54 12 1.48 210.00 13157.00 12950 20240620 -44.94 6020 20241209 18.44 9790 -27.17 20250306 7070 0.85 20250404 12950 -44.94 20240620 6020 18.44 20241209 5.09 Y 105740 500 50 억 371975 N N 1976 N 00 N
5 20250404 130721 57 100.00 KOSDAQ 기계·장비 N N N N N 7140 -310 5 -4.16 1015124605 140459 377.12 7460 7480 7070 9680 5220 7450 7227.20 3.66 0 -7649 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 726 34.00 0.54 12 1.38 210.00 13157.00 12950 20240620 -44.86 6020 20241209 18.60 9790 -27.07 20250306 7070 0.99 20250404 12950 -44.86 20240620 6020 18.60 20241209 5.09 Y 105740 500 50 억 371975 N N 1976 N 00 N
6 20250404 120715 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 -350 5 -4.70 923543260 127571 342.52 7460 7480 7090 9680 5220 7450 7239.45 3.66 0 -8272 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 722 33.81 0.54 12 1.25 210.00 13157.00 12950 20240620 -45.17 6020 20241209 17.94 9790 -27.48 20250306 7090 0.14 20250404 12950 -45.17 20240620 6020 17.94 20241209 5.09 Y 105740 500 50 억 371975 N N 1976 N 00 N
7 20250404 110718 57 100.00 KOSDAQ 기계·장비 N N N N N 7250 -200 5 -2.68 428989795 58590 157.31 7460 7480 7230 9680 5220 7450 7321.89 3.66 0 5280 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 737 34.52 0.55 12 0.58 210.00 13157.00 12950 20240620 -44.02 6020 20241209 20.43 9790 -25.94 20250306 7140 1.54 20250210 12950 -44.02 20240620 6020 20.43 20241209 5.09 Y 105740 500 50 억 371975 N N 1976 N 00 N
8 20250404 100719 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 -40 5 -0.54 95930905 12962 34.80 7460 7480 7330 9680 5220 7450 7400.93 3.66 0 -98 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 753 35.29 0.56 12 0.13 210.00 13157.00 12950 20240620 -42.78 6020 20241209 23.09 9790 -24.31 20250306 7140 3.78 20250210 12950 -42.78 20240620 6020 23.09 20241209 5.09 Y 105740 500 50 억 371975 N N 1976 N 00 N
9 20250404 090722 57 100.00 KOSDAQ 기계·장비 N N N N N 7470 20 2 0.27 8819260 1187 3.19 7460 7480 7370 9680 5220 7450 7429.87 3.66 0 -383 7636 7542 7396 7302 7156 7590 7350 51 2230 500 5360 10 1 10168513 760 35.57 0.57 12 0.01 210.00 13157.00 12950 20240620 -42.32 6020 20241209 24.09 9790 -23.70 20250306 7140 4.62 20250210 12950 -42.32 20240620 6020 24.09 20241209 5.09 Y 105740 500 50 억 371975 N N 1976 N 00 N
10 20250403 160707 57 100.00 KOSDAQ 기계·장비 N N N N N 7450 0 3 0.00 274564670 37140 110.13 7340 7490 7250 9680 5220 7450 7392.68 3.59 0 6903 7696 7572 7456 7332 7216 7515 7275 51 2230 500 5360 10 1 10168513 758 35.48 0.57 12 0.37 210.00 13157.00 12950 20240620 -42.47 6020 20241209 23.75 9790 -23.90 20250306 7140 4.34 20250210 12950 -42.47 20240620 6020 23.75 20241209 5.16 Y 105740 500 50 억 365073 N N 1976 N 00 N
11 20250403 150713 57 100.00 KOSDAQ 기계·장비 N N N N N 7400 -50 5 -0.67 246983510 33425 99.12 7340 7490 7250 9680 5220 7450 7389.19 3.59 0 5625 7696 7572 7456 7332 7216 7515 7275 51 2230 500 5360 10 1 10168513 752 35.24 0.56 12 0.33 210.00 13157.00 12950 20240620 -42.86 6020 20241209 22.92 9790 -24.41 20250306 7140 3.64 20250210 12950 -42.86 20240620 6020 22.92 20241209 5.16 Y 105740 500 50 억 365073 N N 494 N 00 N
12 20250403 140713 57 100.00 KOSDAQ 기계·장비 N N N N N 7450 0 3 0.00 210531680 28531 84.60 7340 7490 7250 9680 5220 7450 7379.05 3.59 0 5479 7696 7572 7456 7332 7216 7515 7275 51 2230 500 5360 10 1 10168513 758 35.48 0.57 12 0.28 210.00 13157.00 12950 20240620 -42.47 6020 20241209 23.75 9790 -23.90 20250306 7140 4.34 20250210 12950 -42.47 20240620 6020 23.75 20241209 5.16 Y 105740 500 50 억 365073 N N 494 N 00 N