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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
159010/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
20250407,160807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,-380,5,-7.55,172178160,36188,166.20,4970,4970,4650,6530,3530,5030,4757.88,0.89,0,-7497,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,620,-26.12,1.05,12,0.27,-178.00,4413.00,12700,20240409,-63.39,3840,20241209,21.09,5800,-19.83,20250320,4115,13.00,20250102,12700,-63.39,20240409,3840,21.09,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250407,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4680,-350,5,-6.96,162808850,34174,156.95,4970,4970,4650,6530,3530,5030,4764.11,0.89,0,-5745,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,624,-26.29,1.06,12,0.26,-178.00,4413.00,12700,20240409,-63.15,3840,20241209,21.88,5800,-19.31,20250320,4115,13.73,20250102,12700,-63.15,20240409,3840,21.88,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250407,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,-260,5,-5.17,111662890,23310,107.05,4970,4970,4720,6530,3530,5030,4790.34,0.89,0,-7766,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,636,-26.80,1.08,12,0.17,-178.00,4413.00,12700,20240409,-62.44,3840,20241209,24.22,5800,-17.76,20250320,4115,15.92,20250102,12700,-62.44,20240409,3840,24.22,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250407,130809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,-230,5,-4.57,100240550,20920,96.08,4970,4970,4720,6530,3530,5030,4791.61,0.89,0,-5944,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,640,-26.97,1.09,12,0.16,-178.00,4413.00,12700,20240409,-62.20,3840,20241209,25.00,5800,-17.24,20250320,4115,16.65,20250102,12700,-62.20,20240409,3840,25.00,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250407,120808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-200,5,-3.98,92585240,19326,88.76,4970,4970,4720,6530,3530,5030,4790.71,0.89,0,-5867,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,644,-27.13,1.09,12,0.14,-178.00,4413.00,12700,20240409,-61.97,3840,20241209,25.78,5800,-16.72,20250320,4115,17.38,20250102,12700,-61.97,20240409,3840,25.78,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250407,110810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-215,5,-4.27,74520690,15585,71.58,4970,4970,4720,6530,3530,5030,4781.56,0.89,0,-4610,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,642,-27.05,1.09,12,0.12,-178.00,4413.00,12700,20240409,-62.09,3840,20241209,25.39,5800,-16.98,20250320,4115,17.01,20250102,12700,-62.09,20240409,3840,25.39,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250407,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4760,-270,5,-5.37,54795220,11461,52.64,4970,4970,4720,6530,3530,5030,4781.02,0.89,0,-4391,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,635,-26.74,1.08,12,0.09,-178.00,4413.00,12700,20240409,-62.52,3840,20241209,23.96,5800,-17.93,20250320,4115,15.67,20250102,12700,-62.52,20240409,3840,23.96,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250407,090811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,-210,5,-4.17,775000,158,0.73,4970,4970,4820,6530,3530,5030,4905.06,0.89,0,8,5403,5216,4973,4786,4543,5310,4880,67,1500,500,3520,5,1,13334739,643,-27.08,1.09,12,0.00,-178.00,4413.00,12700,20240409,-62.05,3840,20241209,25.52,5800,-16.90,20250320,4115,17.13,20250102,12700,-62.05,20240409,3840,25.52,20241209,1.02,Y,159010,500,66 억,,118176,N,N,155,N,00,N
20250404,160807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,70,2,1.41,108227595,21774,172.28,4730,5160,4730,6440,3475,4960,4970.25,0.92,0,-4608,5080,5020,4960,4900,4840,4990,4870,67,1480,500,3470,10,1,13334739,671,-28.26,1.14,12,0.16,-178.00,4413.00,12700,20240409,-60.39,3840,20241209,30.99,5800,-13.28,20250320,4115,22.24,20250102,12700,-60.39,20240409,3840,30.99,20241209,1.02,Y,159010,500,66 억,,122887,N,N,155,N,00,N
20250404,150815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,20,2,0.40,104544935,21037,166.45,4730,5160,4730,6440,3475,4960,4969.57,0.92,0,-5222,5080,5020,4960,4900,4840,4990,4870,67,1480,500,3470,5,1,13334739,664,-27.98,1.13,12,0.16,-178.00,4413.00,12700,20240409,-60.79,3840,20241209,29.69,5800,-14.14,20250320,4115,21.02,20250102,12700,-60.79,20240409,3840,29.69,20241209,1.02,Y,159010,500,66 억,,122887,N,N,0,N,00,N
20250404,140817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,15,2,0.30,91515575,18410,145.66,4730,5160,4730,6440,3475,4960,4970.97,0.92,0,-5490,5080,5020,4960,4900,4840,4990,4870,67,1480,500,3470,5,1,13334739,663,-27.95,1.13,12,0.14,-178.00,4413.00,12700,20240409,-60.83,3840,20241209,29.56,5800,-14.22,20250320,4115,20.90,20250102,12700,-60.83,20240409,3840,29.56,20241209,1.02,Y,159010,500,66 억,,122887,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 20250407 160807 57 100.00 KOSDAQ 기계·장비 N N N N N 4650 -380 5 -7.55 172178160 36188 166.20 4970 4970 4650 6530 3530 5030 4757.88 0.89 0 -7497 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 620 -26.12 1.05 12 0.27 -178.00 4413.00 12700 20240409 -63.39 3840 20241209 21.09 5800 -19.83 20250320 4115 13.00 20250102 12700 -63.39 20240409 3840 21.09 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
3 20250407 150813 57 100.00 KOSDAQ 기계·장비 N N N N N 4680 -350 5 -6.96 162808850 34174 156.95 4970 4970 4650 6530 3530 5030 4764.11 0.89 0 -5745 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 624 -26.29 1.06 12 0.26 -178.00 4413.00 12700 20240409 -63.15 3840 20241209 21.88 5800 -19.31 20250320 4115 13.73 20250102 12700 -63.15 20240409 3840 21.88 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
4 20250407 140810 57 100.00 KOSDAQ 기계·장비 N N N N N 4770 -260 5 -5.17 111662890 23310 107.05 4970 4970 4720 6530 3530 5030 4790.34 0.89 0 -7766 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 636 -26.80 1.08 12 0.17 -178.00 4413.00 12700 20240409 -62.44 3840 20241209 24.22 5800 -17.76 20250320 4115 15.92 20250102 12700 -62.44 20240409 3840 24.22 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
5 20250407 130809 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 -230 5 -4.57 100240550 20920 96.08 4970 4970 4720 6530 3530 5030 4791.61 0.89 0 -5944 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 640 -26.97 1.09 12 0.16 -178.00 4413.00 12700 20240409 -62.20 3840 20241209 25.00 5800 -17.24 20250320 4115 16.65 20250102 12700 -62.20 20240409 3840 25.00 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
6 20250407 120808 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 -200 5 -3.98 92585240 19326 88.76 4970 4970 4720 6530 3530 5030 4790.71 0.89 0 -5867 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 644 -27.13 1.09 12 0.14 -178.00 4413.00 12700 20240409 -61.97 3840 20241209 25.78 5800 -16.72 20250320 4115 17.38 20250102 12700 -61.97 20240409 3840 25.78 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
7 20250407 110810 57 100.00 KOSDAQ 기계·장비 N N N N N 4815 -215 5 -4.27 74520690 15585 71.58 4970 4970 4720 6530 3530 5030 4781.56 0.89 0 -4610 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 642 -27.05 1.09 12 0.12 -178.00 4413.00 12700 20240409 -62.09 3840 20241209 25.39 5800 -16.98 20250320 4115 17.01 20250102 12700 -62.09 20240409 3840 25.39 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
8 20250407 100809 57 100.00 KOSDAQ 기계·장비 N N N N N 4760 -270 5 -5.37 54795220 11461 52.64 4970 4970 4720 6530 3530 5030 4781.02 0.89 0 -4391 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 635 -26.74 1.08 12 0.09 -178.00 4413.00 12700 20240409 -62.52 3840 20241209 23.96 5800 -17.93 20250320 4115 15.67 20250102 12700 -62.52 20240409 3840 23.96 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
9 20250407 090811 57 100.00 KOSDAQ 기계·장비 N N N N N 4820 -210 5 -4.17 775000 158 0.73 4970 4970 4820 6530 3530 5030 4905.06 0.89 0 8 5403 5216 4973 4786 4543 5310 4880 67 1500 500 3520 5 1 13334739 643 -27.08 1.09 12 0.00 -178.00 4413.00 12700 20240409 -62.05 3840 20241209 25.52 5800 -16.90 20250320 4115 17.13 20250102 12700 -62.05 20240409 3840 25.52 20241209 1.02 Y 159010 500 66 억 118176 N N 155 N 00 N
10 20250404 160807 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 70 2 1.41 108227595 21774 172.28 4730 5160 4730 6440 3475 4960 4970.25 0.92 0 -4608 5080 5020 4960 4900 4840 4990 4870 67 1480 500 3470 10 1 13334739 671 -28.26 1.14 12 0.16 -178.00 4413.00 12700 20240409 -60.39 3840 20241209 30.99 5800 -13.28 20250320 4115 22.24 20250102 12700 -60.39 20240409 3840 30.99 20241209 1.02 Y 159010 500 66 억 122887 N N 155 N 00 N
11 20250404 150815 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 20 2 0.40 104544935 21037 166.45 4730 5160 4730 6440 3475 4960 4969.57 0.92 0 -5222 5080 5020 4960 4900 4840 4990 4870 67 1480 500 3470 5 1 13334739 664 -27.98 1.13 12 0.16 -178.00 4413.00 12700 20240409 -60.79 3840 20241209 29.69 5800 -14.14 20250320 4115 21.02 20250102 12700 -60.79 20240409 3840 29.69 20241209 1.02 Y 159010 500 66 억 122887 N N 0 N 00 N
12 20250404 140817 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 15 2 0.30 91515575 18410 145.66 4730 5160 4730 6440 3475 4960 4970.97 0.92 0 -5490 5080 5020 4960 4900 4840 4990 4870 67 1480 500 3470 5 1 13334739 663 -27.95 1.13 12 0.14 -178.00 4413.00 12700 20240409 -60.83 3840 20241209 29.56 5800 -14.22 20250320 4115 20.90 20250102 12700 -60.83 20240409 3840 29.56 20241209 1.02 Y 159010 500 66 억 122887 N N 0 N 00 N