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
256150/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
20250404,160934,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5860,0,3,0.00,79296440,13818,565.62,5860,5860,5610,7610,4110,5860,5738.63,1.51,0,-68,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,492,13.60,0.78,12,0.16,431.00,7477.00,7590,20240328,-22.79,5610,20250404,4.46,7180,-18.38,20250116,5610,4.46,20250404,7360,-20.38,20240404,5610,4.46,20250404,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250404,150943,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5820,-40,5,-0.68,76541390,13347,546.34,5860,5860,5610,7610,4110,5860,5734.73,1.51,0,84,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,489,13.50,0.78,12,0.16,431.00,7477.00,7590,20240328,-23.32,5610,20250404,3.74,7180,-18.94,20250116,5610,3.74,20250404,7360,-20.92,20240404,5610,3.74,20250404,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250404,140946,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5810,-50,5,-0.85,74160560,12935,529.47,5860,5860,5610,7610,4110,5860,5733.33,1.51,0,85,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,488,13.48,0.78,12,0.15,431.00,7477.00,7590,20240328,-23.45,5610,20250404,3.57,7180,-19.08,20250116,5610,3.57,20250404,7360,-21.06,20240404,5610,3.57,20250404,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250404,130944,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5810,-50,5,-0.85,73939860,12897,527.92,5860,5860,5610,7610,4110,5860,5733.11,1.51,0,88,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,488,13.48,0.78,12,0.15,431.00,7477.00,7590,20240328,-23.45,5610,20250404,3.57,7180,-19.08,20250116,5610,3.57,20250404,7360,-21.06,20240404,5610,3.57,20250404,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250404,120937,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5800,-60,5,-1.02,71666250,12505,511.87,5860,5860,5610,7610,4110,5860,5731.01,1.51,0,118,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,487,13.46,0.78,12,0.15,431.00,7477.00,7590,20240328,-23.58,5610,20250404,3.39,7180,-19.22,20250116,5610,3.39,20250404,7360,-21.20,20240404,5610,3.39,20250404,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250404,110942,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5790,-70,5,-1.19,57887700,10112,413.92,5860,5860,5610,7610,4110,5860,5724.65,1.51,0,-23,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,486,13.43,0.77,12,0.12,431.00,7477.00,7590,20240328,-23.72,5610,20250404,3.21,7180,-19.36,20250116,5610,3.21,20250404,7360,-21.33,20240404,5610,3.21,20250404,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250404,100941,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5750,-110,5,-1.88,53311365,9316,381.33,5860,5860,5610,7610,4110,5860,5722.56,1.51,0,4,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,483,13.34,0.77,12,0.11,431.00,7477.00,7590,20240328,-24.24,5610,20250404,2.50,7180,-19.92,20250116,5610,2.50,20250404,7360,-21.88,20240404,5610,2.50,20250404,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250404,090945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-50,5,-0.85,695280,119,4.87,5860,5860,5800,7610,4110,5860,5842.69,1.51,0,12,5973,5916,5823,5766,5673,5945,5795,42,1750,500,4210,10,1,8395000,488,13.48,0.78,12,0.00,431.00,7477.00,7590,20240328,-23.45,5700,20241210,1.93,7180,-19.08,20250116,5700,1.93,20250402,7360,-21.06,20240404,5700,1.93,20241210,0.43,Y,256150,500,41 억,,126736,N,N,0,N,00,N
20250403,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,14159670,2443,15.26,5790,5880,5730,7590,4090,5840,5796.02,1.51,0,-28,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.03,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N
20250403,150933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,13667460,2359,14.74,5790,5880,5730,7590,4090,5840,5793.75,1.51,0,-26,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.03,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N
20250403,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,13339300,2303,14.39,5790,5880,5730,7590,4090,5840,5792.14,1.51,0,-26,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.03,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,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 160934 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 5860 0 3 0.00 79296440 13818 565.62 5860 5860 5610 7610 4110 5860 5738.63 1.51 0 -68 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 492 13.60 0.78 12 0.16 431.00 7477.00 7590 20240328 -22.79 5610 20250404 4.46 7180 -18.38 20250116 5610 4.46 20250404 7360 -20.38 20240404 5610 4.46 20250404 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
3 20250404 150943 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 5820 -40 5 -0.68 76541390 13347 546.34 5860 5860 5610 7610 4110 5860 5734.73 1.51 0 84 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 489 13.50 0.78 12 0.16 431.00 7477.00 7590 20240328 -23.32 5610 20250404 3.74 7180 -18.94 20250116 5610 3.74 20250404 7360 -20.92 20240404 5610 3.74 20250404 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
4 20250404 140946 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 5810 -50 5 -0.85 74160560 12935 529.47 5860 5860 5610 7610 4110 5860 5733.33 1.51 0 85 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 488 13.48 0.78 12 0.15 431.00 7477.00 7590 20240328 -23.45 5610 20250404 3.57 7180 -19.08 20250116 5610 3.57 20250404 7360 -21.06 20240404 5610 3.57 20250404 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
5 20250404 130944 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 5810 -50 5 -0.85 73939860 12897 527.92 5860 5860 5610 7610 4110 5860 5733.11 1.51 0 88 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 488 13.48 0.78 12 0.15 431.00 7477.00 7590 20240328 -23.45 5610 20250404 3.57 7180 -19.08 20250116 5610 3.57 20250404 7360 -21.06 20240404 5610 3.57 20250404 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
6 20250404 120937 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 5800 -60 5 -1.02 71666250 12505 511.87 5860 5860 5610 7610 4110 5860 5731.01 1.51 0 118 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 487 13.46 0.78 12 0.15 431.00 7477.00 7590 20240328 -23.58 5610 20250404 3.39 7180 -19.22 20250116 5610 3.39 20250404 7360 -21.20 20240404 5610 3.39 20250404 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
7 20250404 110942 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 5790 -70 5 -1.19 57887700 10112 413.92 5860 5860 5610 7610 4110 5860 5724.65 1.51 0 -23 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 486 13.43 0.77 12 0.12 431.00 7477.00 7590 20240328 -23.72 5610 20250404 3.21 7180 -19.36 20250116 5610 3.21 20250404 7360 -21.33 20240404 5610 3.21 20250404 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
8 20250404 100941 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 5750 -110 5 -1.88 53311365 9316 381.33 5860 5860 5610 7610 4110 5860 5722.56 1.51 0 4 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 483 13.34 0.77 12 0.11 431.00 7477.00 7590 20240328 -24.24 5610 20250404 2.50 7180 -19.92 20250116 5610 2.50 20250404 7360 -21.88 20240404 5610 2.50 20250404 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
9 20250404 090945 57 100.00 KOSDAQ 기계·장비 N N N N N 5810 -50 5 -0.85 695280 119 4.87 5860 5860 5800 7610 4110 5860 5842.69 1.51 0 12 5973 5916 5823 5766 5673 5945 5795 42 1750 500 4210 10 1 8395000 488 13.48 0.78 12 0.00 431.00 7477.00 7590 20240328 -23.45 5700 20241210 1.93 7180 -19.08 20250116 5700 1.93 20250402 7360 -21.06 20240404 5700 1.93 20241210 0.43 Y 256150 500 41 억 126736 N N 0 N 00 N
10 20250403 160925 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 20 2 0.34 14159670 2443 15.26 5790 5880 5730 7590 4090 5840 5796.02 1.51 0 -28 6013 5926 5813 5726 5613 5870 5670 42 1750 500 4200 10 1 8395000 492 13.60 0.78 12 0.03 431.00 7477.00 7590 20240328 -22.79 5700 20241210 2.81 7180 -18.38 20250116 5700 2.81 20250402 7390 -20.70 20240403 5700 2.81 20241210 0.43 Y 256150 500 41 억 126764 N N 0 N 00 N
11 20250403 150933 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 20 2 0.34 13667460 2359 14.74 5790 5880 5730 7590 4090 5840 5793.75 1.51 0 -26 6013 5926 5813 5726 5613 5870 5670 42 1750 500 4200 10 1 8395000 492 13.60 0.78 12 0.03 431.00 7477.00 7590 20240328 -22.79 5700 20241210 2.81 7180 -18.38 20250116 5700 2.81 20250402 7390 -20.70 20240403 5700 2.81 20241210 0.43 Y 256150 500 41 억 126764 N N 0 N 00 N
12 20250403 140933 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 20 2 0.34 13339300 2303 14.39 5790 5880 5730 7590 4090 5840 5792.14 1.51 0 -26 6013 5926 5813 5726 5613 5870 5670 42 1750 500 4200 10 1 8395000 492 13.60 0.78 12 0.03 431.00 7477.00 7590 20240328 -22.79 5700 20241210 2.81 7180 -18.38 20250116 5700 2.81 20250402 7390 -20.70 20240403 5700 2.81 20241210 0.43 Y 256150 500 41 억 126764 N N 0 N 00 N