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
141000/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
20250404,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,-40,5,-0.58,58554590,8674,64.60,6780,6900,6690,8930,4810,6870,6750.58,2.48,0,406,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,827,6.07,0.44,12,0.07,1125.00,15516.00,9400,20240405,-27.34,6100,20241209,11.97,8300,-17.71,20250124,6690,2.09,20250404,9400,-27.34,20240405,6100,11.97,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250404,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6760,-110,5,-1.60,56656680,8395,62.52,6780,6900,6690,8930,4810,6870,6748.86,2.48,0,556,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,819,6.01,0.44,12,0.07,1125.00,15516.00,9400,20240405,-28.09,6100,20241209,10.82,8300,-18.55,20250124,6690,1.05,20250404,9400,-28.09,20240405,6100,10.82,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250404,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,-120,5,-1.75,19320950,2843,21.17,6780,6900,6740,8930,4810,6870,6795.97,2.48,0,-55,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,818,6.00,0.44,12,0.02,1125.00,15516.00,9400,20240405,-28.19,6100,20241209,10.66,8300,-18.67,20250124,6730,0.30,20250331,9400,-28.19,20240405,6100,10.66,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250404,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6840,-30,5,-0.44,13614860,2000,14.89,6780,6900,6740,8930,4810,6870,6807.43,2.48,0,35,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,829,6.08,0.44,12,0.02,1125.00,15516.00,9400,20240405,-27.23,6100,20241209,12.13,8300,-17.59,20250124,6730,1.63,20250331,9400,-27.23,20240405,6100,12.13,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250404,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,10,2,0.15,12689090,1864,13.88,6780,6900,6740,8930,4810,6870,6807.45,2.48,0,150,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,833,6.12,0.44,12,0.02,1125.00,15516.00,9400,20240405,-26.81,6100,20241209,12.79,8300,-17.11,20250124,6730,2.23,20250331,9400,-26.81,20240405,6100,12.79,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250404,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6820,-50,5,-0.73,7713430,1137,8.47,6780,6900,6740,8930,4810,6870,6784.02,2.48,0,337,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,826,6.06,0.44,12,0.01,1125.00,15516.00,9400,20240405,-27.45,6100,20241209,11.80,8300,-17.83,20250124,6730,1.34,20250331,9400,-27.45,20240405,6100,11.80,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250404,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6770,-100,5,-1.46,2998530,442,3.29,6780,6900,6740,8930,4810,6870,6784.00,2.48,0,90,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,820,6.02,0.44,12,0.00,1125.00,15516.00,9400,20240405,-27.98,6100,20241209,10.98,8300,-18.43,20250124,6730,0.59,20250331,9400,-27.98,20240405,6100,10.98,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250404,090805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6780,-90,5,-1.31,33900,5,0.04,6780,6780,6780,8930,4810,6870,6780.00,2.48,0,0,7103,6986,6873,6756,6643,7045,6815,61,2060,500,4800,10,1,12114710,821,6.03,0.44,12,0.00,1125.00,15516.00,9400,20240405,-27.87,6100,20241209,11.15,8300,-18.31,20250124,6730,0.74,20250331,9400,-27.87,20240405,6100,11.15,20241209,1.52,Y,141000,500,60 억,,299858,N,N,0,N,00,N
20250403,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,20,2,0.29,91374855,13428,163.56,6820,6990,6760,8900,4800,6850,6804.80,2.45,0,2944,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,832,6.11,0.44,12,0.11,1125.00,15516.00,9400,20240405,-26.91,6100,20241209,12.62,8300,-17.23,20250124,6730,2.08,20250331,9400,-26.91,20240405,6100,12.62,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N
20250403,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,20,2,0.29,90893935,13358,162.70,6820,6990,6760,8900,4800,6850,6804.46,2.45,0,2953,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,832,6.11,0.44,12,0.11,1125.00,15516.00,9400,20240405,-26.91,6100,20241209,12.62,8300,-17.23,20250124,6730,2.08,20250331,9400,-26.91,20240405,6100,12.62,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N
20250403,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,-20,5,-0.29,45662325,6707,81.69,6820,6990,6800,8900,4800,6850,6808.16,2.45,0,1848,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,827,6.07,0.44,12,0.06,1125.00,15516.00,9400,20240405,-27.34,6100,20241209,11.97,8300,-17.71,20250124,6730,1.49,20250331,9400,-27.34,20240405,6100,11.97,20241209,1.52,Y,141000,500,60 억,,296947,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 20250404 160756 57 100.00 KOSDAQ 기계·장비 N N N N N 6830 -40 5 -0.58 58554590 8674 64.60 6780 6900 6690 8930 4810 6870 6750.58 2.48 0 406 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 827 6.07 0.44 12 0.07 1125.00 15516.00 9400 20240405 -27.34 6100 20241209 11.97 8300 -17.71 20250124 6690 2.09 20250404 9400 -27.34 20240405 6100 11.97 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
3 20250404 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 6760 -110 5 -1.60 56656680 8395 62.52 6780 6900 6690 8930 4810 6870 6748.86 2.48 0 556 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 819 6.01 0.44 12 0.07 1125.00 15516.00 9400 20240405 -28.09 6100 20241209 10.82 8300 -18.55 20250124 6690 1.05 20250404 9400 -28.09 20240405 6100 10.82 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
4 20250404 140806 57 100.00 KOSDAQ 기계·장비 N N N N N 6750 -120 5 -1.75 19320950 2843 21.17 6780 6900 6740 8930 4810 6870 6795.97 2.48 0 -55 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 818 6.00 0.44 12 0.02 1125.00 15516.00 9400 20240405 -28.19 6100 20241209 10.66 8300 -18.67 20250124 6730 0.30 20250331 9400 -28.19 20240405 6100 10.66 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
5 20250404 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 6840 -30 5 -0.44 13614860 2000 14.89 6780 6900 6740 8930 4810 6870 6807.43 2.48 0 35 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 829 6.08 0.44 12 0.02 1125.00 15516.00 9400 20240405 -27.23 6100 20241209 12.13 8300 -17.59 20250124 6730 1.63 20250331 9400 -27.23 20240405 6100 12.13 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
6 20250404 120758 57 100.00 KOSDAQ 기계·장비 N N N N N 6880 10 2 0.15 12689090 1864 13.88 6780 6900 6740 8930 4810 6870 6807.45 2.48 0 150 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 833 6.12 0.44 12 0.02 1125.00 15516.00 9400 20240405 -26.81 6100 20241209 12.79 8300 -17.11 20250124 6730 2.23 20250331 9400 -26.81 20240405 6100 12.79 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
7 20250404 110802 57 100.00 KOSDAQ 기계·장비 N N N N N 6820 -50 5 -0.73 7713430 1137 8.47 6780 6900 6740 8930 4810 6870 6784.02 2.48 0 337 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 826 6.06 0.44 12 0.01 1125.00 15516.00 9400 20240405 -27.45 6100 20241209 11.80 8300 -17.83 20250124 6730 1.34 20250331 9400 -27.45 20240405 6100 11.80 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
8 20250404 100801 57 100.00 KOSDAQ 기계·장비 N N N N N 6770 -100 5 -1.46 2998530 442 3.29 6780 6900 6740 8930 4810 6870 6784.00 2.48 0 90 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 820 6.02 0.44 12 0.00 1125.00 15516.00 9400 20240405 -27.98 6100 20241209 10.98 8300 -18.43 20250124 6730 0.59 20250331 9400 -27.98 20240405 6100 10.98 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
9 20250404 090805 57 100.00 KOSDAQ 기계·장비 N N N N N 6780 -90 5 -1.31 33900 5 0.04 6780 6780 6780 8930 4810 6870 6780.00 2.48 0 0 7103 6986 6873 6756 6643 7045 6815 61 2060 500 4800 10 1 12114710 821 6.03 0.44 12 0.00 1125.00 15516.00 9400 20240405 -27.87 6100 20241209 11.15 8300 -18.31 20250124 6730 0.74 20250331 9400 -27.87 20240405 6100 11.15 20241209 1.52 Y 141000 500 60 억 299858 N N 0 N 00 N
10 20250403 160749 57 100.00 KOSDAQ 기계·장비 N N N N N 6870 20 2 0.29 91374855 13428 163.56 6820 6990 6760 8900 4800 6850 6804.80 2.45 0 2944 7023 6936 6893 6806 6763 6915 6785 61 2050 500 4790 10 1 12114710 832 6.11 0.44 12 0.11 1125.00 15516.00 9400 20240405 -26.91 6100 20241209 12.62 8300 -17.23 20250124 6730 2.08 20250331 9400 -26.91 20240405 6100 12.62 20241209 1.52 Y 141000 500 60 억 296947 N N 0 N 00 N
11 20250403 150756 57 100.00 KOSDAQ 기계·장비 N N N N N 6870 20 2 0.29 90893935 13358 162.70 6820 6990 6760 8900 4800 6850 6804.46 2.45 0 2953 7023 6936 6893 6806 6763 6915 6785 61 2050 500 4790 10 1 12114710 832 6.11 0.44 12 0.11 1125.00 15516.00 9400 20240405 -26.91 6100 20241209 12.62 8300 -17.23 20250124 6730 2.08 20250331 9400 -26.91 20240405 6100 12.62 20241209 1.52 Y 141000 500 60 억 296947 N N 0 N 00 N
12 20250403 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 6830 -20 5 -0.29 45662325 6707 81.69 6820 6990 6800 8900 4800 6850 6808.16 2.45 0 1848 7023 6936 6893 6806 6763 6915 6785 61 2050 500 4790 10 1 12114710 827 6.07 0.44 12 0.06 1125.00 15516.00 9400 20240405 -27.34 6100 20241209 11.97 8300 -17.71 20250124 6730 1.49 20250331 9400 -27.34 20240405 6100 11.97 20241209 1.52 Y 141000 500 60 억 296947 N N 0 N 00 N