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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,161008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,40,2,0.69,35227320,6020,155.15,5830,5870,5830,7570,4090,5830,5851.71,1.77,0,10,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,493,13.62,0.79,12,0.07,431.00,7477.00,7360,20241015,-20.24,5480,20250409,7.12,7180,-18.25,20250116,5480,7.12,20250409,7360,-20.24,20241015,5480,7.12,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250417,151018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,40,2,0.69,35104250,5999,154.61,5830,5870,5830,7570,4090,5830,5851.68,1.77,0,10,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,493,13.62,0.79,12,0.07,431.00,7477.00,7360,20241015,-20.24,5480,20250409,7.12,7180,-18.25,20250116,5480,7.12,20250409,7360,-20.24,20241015,5480,7.12,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250417,141021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,40,2,0.69,34834230,5953,153.43,5830,5870,5830,7570,4090,5830,5851.54,1.77,0,-2,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,493,13.62,0.79,12,0.07,431.00,7477.00,7360,20241015,-20.24,5480,20250409,7.12,7180,-18.25,20250116,5480,7.12,20250409,7360,-20.24,20241015,5480,7.12,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250417,131019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,40,2,0.69,34020820,5814,149.85,5830,5870,5830,7570,4090,5830,5851.53,1.77,0,-8,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,493,13.62,0.79,12,0.07,431.00,7477.00,7360,20241015,-20.24,5480,20250409,7.12,7180,-18.25,20250116,5480,7.12,20250409,7360,-20.24,20241015,5480,7.12,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250417,121017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,20,2,0.34,31873750,5447,140.39,5830,5870,5830,7570,4090,5830,5851.62,1.77,0,-13,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,491,13.57,0.78,12,0.06,431.00,7477.00,7360,20241015,-20.52,5480,20250409,6.75,7180,-18.52,20250116,5480,6.75,20250409,7360,-20.52,20241015,5480,6.75,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250417,111016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,40,2,0.69,5703240,975,25.13,5830,5870,5830,7570,4090,5830,5849.48,1.77,0,-24,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,493,13.62,0.79,12,0.01,431.00,7477.00,7360,20241015,-20.24,5480,20250409,7.12,7180,-18.25,20250116,5480,7.12,20250409,7360,-20.24,20241015,5480,7.12,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250417,101018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,30,2,0.51,4665830,798,20.57,5830,5860,5830,7570,4090,5830,5846.90,1.77,0,-22,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,492,13.60,0.78,12,0.01,431.00,7477.00,7360,20241015,-20.38,5480,20250409,6.93,7180,-18.38,20250116,5480,6.93,20250409,7360,-20.38,20241015,5480,6.93,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250417,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,0,3,0.00,816200,140,3.61,5830,5830,5830,7570,4090,5830,5830.00,1.77,0,0,5936,5882,5816,5762,5696,5910,5790,42,1740,500,4190,10,1,8395000,489,13.53,0.78,12,0.00,431.00,7477.00,7360,20241015,-20.79,5480,20250409,6.39,7180,-18.80,20250116,5480,6.39,20250409,7360,-20.79,20241015,5480,6.39,20250409,0.43,Y,256150,500,41 억,,148982,N,N,0,N,00,N
20250416,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,30,2,0.52,22614875,3880,49.79,5800,5870,5750,7540,4060,5800,5828.58,1.78,0,-187,5946,5872,5816,5742,5686,5845,5715,42,1740,500,4170,10,1,8395000,489,13.53,0.78,12,0.05,431.00,7477.00,7360,20240404,-20.79,5480,20250409,6.39,7180,-18.80,20250116,5480,6.39,20250409,7360,-20.79,20241015,5480,6.39,20250409,0.43,Y,256150,500,41 억,,149157,N,N,0,N,00,N
20250416,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,0,3,0.00,18218945,3119,40.02,5800,5870,5800,7540,4060,5800,5841.28,1.78,0,-155,5946,5872,5816,5742,5686,5845,5715,42,1740,500,4170,10,1,8395000,487,13.46,0.78,12,0.04,431.00,7477.00,7360,20240404,-21.20,5480,20250409,5.84,7180,-19.22,20250116,5480,5.84,20250409,7360,-21.20,20241015,5480,5.84,20250409,0.43,Y,256150,500,41 억,,149157,N,N,0,N,00,N
20250416,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,40,2,0.69,17184285,2941,37.74,5800,5870,5800,7540,4060,5800,5843.01,1.78,0,-177,5946,5872,5816,5742,5686,5845,5715,42,1740,500,4170,10,1,8395000,490,13.55,0.78,12,0.04,431.00,7477.00,7360,20240404,-20.65,5480,20250409,6.57,7180,-18.66,20250116,5480,6.57,20250409,7360,-20.65,20241015,5480,6.57,20250409,0.43,Y,256150,500,41 억,,149157,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 20250417 161008 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 40 2 0.69 35227320 6020 155.15 5830 5870 5830 7570 4090 5830 5851.71 1.77 0 10 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 493 13.62 0.79 12 0.07 431.00 7477.00 7360 20241015 -20.24 5480 20250409 7.12 7180 -18.25 20250116 5480 7.12 20250409 7360 -20.24 20241015 5480 7.12 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
3 20250417 151018 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 40 2 0.69 35104250 5999 154.61 5830 5870 5830 7570 4090 5830 5851.68 1.77 0 10 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 493 13.62 0.79 12 0.07 431.00 7477.00 7360 20241015 -20.24 5480 20250409 7.12 7180 -18.25 20250116 5480 7.12 20250409 7360 -20.24 20241015 5480 7.12 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
4 20250417 141021 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 40 2 0.69 34834230 5953 153.43 5830 5870 5830 7570 4090 5830 5851.54 1.77 0 -2 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 493 13.62 0.79 12 0.07 431.00 7477.00 7360 20241015 -20.24 5480 20250409 7.12 7180 -18.25 20250116 5480 7.12 20250409 7360 -20.24 20241015 5480 7.12 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
5 20250417 131019 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 40 2 0.69 34020820 5814 149.85 5830 5870 5830 7570 4090 5830 5851.53 1.77 0 -8 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 493 13.62 0.79 12 0.07 431.00 7477.00 7360 20241015 -20.24 5480 20250409 7.12 7180 -18.25 20250116 5480 7.12 20250409 7360 -20.24 20241015 5480 7.12 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
6 20250417 121017 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 20 2 0.34 31873750 5447 140.39 5830 5870 5830 7570 4090 5830 5851.62 1.77 0 -13 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 491 13.57 0.78 12 0.06 431.00 7477.00 7360 20241015 -20.52 5480 20250409 6.75 7180 -18.52 20250116 5480 6.75 20250409 7360 -20.52 20241015 5480 6.75 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
7 20250417 111016 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 40 2 0.69 5703240 975 25.13 5830 5870 5830 7570 4090 5830 5849.48 1.77 0 -24 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 493 13.62 0.79 12 0.01 431.00 7477.00 7360 20241015 -20.24 5480 20250409 7.12 7180 -18.25 20250116 5480 7.12 20250409 7360 -20.24 20241015 5480 7.12 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
8 20250417 101018 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 30 2 0.51 4665830 798 20.57 5830 5860 5830 7570 4090 5830 5846.90 1.77 0 -22 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 492 13.60 0.78 12 0.01 431.00 7477.00 7360 20241015 -20.38 5480 20250409 6.93 7180 -18.38 20250116 5480 6.93 20250409 7360 -20.38 20241015 5480 6.93 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
9 20250417 091022 57 100.00 KOSDAQ 기계·장비 N N N N N 5830 0 3 0.00 816200 140 3.61 5830 5830 5830 7570 4090 5830 5830.00 1.77 0 0 5936 5882 5816 5762 5696 5910 5790 42 1740 500 4190 10 1 8395000 489 13.53 0.78 12 0.00 431.00 7477.00 7360 20241015 -20.79 5480 20250409 6.39 7180 -18.80 20250116 5480 6.39 20250409 7360 -20.79 20241015 5480 6.39 20250409 0.43 Y 256150 500 41 억 148982 N N 0 N 00 N
10 20250416 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 5830 30 2 0.52 22614875 3880 49.79 5800 5870 5750 7540 4060 5800 5828.58 1.78 0 -187 5946 5872 5816 5742 5686 5845 5715 42 1740 500 4170 10 1 8395000 489 13.53 0.78 12 0.05 431.00 7477.00 7360 20240404 -20.79 5480 20250409 6.39 7180 -18.80 20250116 5480 6.39 20250409 7360 -20.79 20241015 5480 6.39 20250409 0.43 Y 256150 500 41 억 149157 N N 0 N 00 N
11 20250416 151017 57 100.00 KOSDAQ 기계·장비 N N N N N 5800 0 3 0.00 18218945 3119 40.02 5800 5870 5800 7540 4060 5800 5841.28 1.78 0 -155 5946 5872 5816 5742 5686 5845 5715 42 1740 500 4170 10 1 8395000 487 13.46 0.78 12 0.04 431.00 7477.00 7360 20240404 -21.20 5480 20250409 5.84 7180 -19.22 20250116 5480 5.84 20250409 7360 -21.20 20241015 5480 5.84 20250409 0.43 Y 256150 500 41 억 149157 N N 0 N 00 N
12 20250416 141016 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 40 2 0.69 17184285 2941 37.74 5800 5870 5800 7540 4060 5800 5843.01 1.78 0 -177 5946 5872 5816 5742 5686 5845 5715 42 1740 500 4170 10 1 8395000 490 13.55 0.78 12 0.04 431.00 7477.00 7360 20240404 -20.65 5480 20250409 6.57 7180 -18.66 20250116 5480 6.57 20250409 7360 -20.65 20241015 5480 6.57 20250409 0.43 Y 256150 500 41 억 149157 N N 0 N 00 N