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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,150,2,2.62,38318470,6639,187.44,5730,5880,5720,7440,4020,5730,5771.72,1.78,0,39,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,494,13.64,0.79,12,0.08,431.00,7477.00,7450,20240402,-21.07,5480,20250409,7.30,7180,-18.11,20250116,5480,7.30,20250409,7360,-20.11,20241015,5480,7.30,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250414,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,150,2,2.62,38171490,6614,186.73,5730,5880,5720,7440,4020,5730,5771.32,1.78,0,46,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,494,13.64,0.79,12,0.08,431.00,7477.00,7450,20240402,-21.07,5480,20250409,7.30,7180,-18.11,20250116,5480,7.30,20250409,7360,-20.11,20241015,5480,7.30,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250414,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,120,2,2.09,35699580,6189,174.73,5730,5870,5720,7440,4020,5730,5768.23,1.78,0,56,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,491,13.57,0.78,12,0.07,431.00,7477.00,7450,20240402,-21.48,5480,20250409,6.75,7180,-18.52,20250116,5480,6.75,20250409,7360,-20.52,20241015,5480,6.75,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250414,131006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,60,2,1.05,31481130,5465,154.29,5730,5800,5720,7440,4020,5730,5760.50,1.78,0,45,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,486,13.43,0.77,12,0.07,431.00,7477.00,7450,20240402,-22.28,5480,20250409,5.66,7180,-19.36,20250116,5480,5.66,20250409,7360,-21.33,20241015,5480,5.66,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250414,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,70,2,1.22,28322040,4920,138.90,5730,5800,5720,7440,4020,5730,5756.51,1.78,0,128,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,487,13.46,0.78,12,0.06,431.00,7477.00,7450,20240402,-22.15,5480,20250409,5.84,7180,-19.22,20250116,5480,5.84,20250409,7360,-21.20,20241015,5480,5.84,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250414,111003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,70,2,1.22,24631720,4281,120.86,5730,5800,5720,7440,4020,5730,5753.73,1.78,0,-19,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,487,13.46,0.78,12,0.05,431.00,7477.00,7450,20240402,-22.15,5480,20250409,5.84,7180,-19.22,20250116,5480,5.84,20250409,7360,-21.20,20241015,5480,5.84,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250414,101006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,20,2,0.35,10261850,1790,50.54,5730,5750,5720,7440,4020,5730,5732.88,1.78,0,-17,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,483,13.34,0.77,12,0.02,431.00,7477.00,7450,20240402,-22.82,5480,20250409,4.93,7180,-19.92,20250116,5480,4.93,20250409,7360,-21.88,20241015,5480,4.93,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250414,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,-10,5,-0.17,1352870,236,6.66,5730,5750,5720,7440,4020,5730,5732.50,1.78,0,4,5796,5762,5706,5672,5616,5780,5690,42,1710,500,4120,10,1,8395000,480,13.27,0.77,12,0.00,431.00,7477.00,7450,20240402,-23.22,5480,20250409,4.38,7180,-20.33,20250116,5480,4.38,20250409,7360,-22.28,20241015,5480,4.38,20250409,0.43,Y,256150,500,41 억,,149214,N,N,0,N,00,N
20250411,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,50,2,0.88,20158180,3539,31.93,5680,5740,5650,7380,3980,5680,5696.01,1.79,0,414,5846,5762,5636,5552,5426,5805,5595,42,1700,500,4080,10,1,8395000,481,13.29,0.77,12,0.04,431.00,7477.00,7450,20240401,-23.09,5480,20250409,4.56,7180,-20.19,20250116,5480,4.56,20250409,7360,-22.15,20241015,5480,4.56,20250409,0.43,Y,256150,500,41 억,,150100,N,N,0,N,00,N
20250411,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,50,2,0.88,20037850,3518,31.74,5680,5740,5650,7380,3980,5680,5695.81,1.79,0,414,5846,5762,5636,5552,5426,5805,5595,42,1700,500,4080,10,1,8395000,481,13.29,0.77,12,0.04,431.00,7477.00,7450,20240401,-23.09,5480,20250409,4.56,7180,-20.19,20250116,5480,4.56,20250409,7360,-22.15,20241015,5480,4.56,20250409,0.43,Y,256150,500,41 억,,150100,N,N,0,N,00,N
20250411,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,50,2,0.88,19820180,3480,31.40,5680,5730,5650,7380,3980,5680,5695.45,1.79,0,427,5846,5762,5636,5552,5426,5805,5595,42,1700,500,4080,10,1,8395000,481,13.29,0.77,12,0.04,431.00,7477.00,7450,20240401,-23.09,5480,20250409,4.56,7180,-20.19,20250116,5480,4.56,20250409,7360,-22.15,20241015,5480,4.56,20250409,0.43,Y,256150,500,41 억,,150100,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 20250414 161000 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 150 2 2.62 38318470 6639 187.44 5730 5880 5720 7440 4020 5730 5771.72 1.78 0 39 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 494 13.64 0.79 12 0.08 431.00 7477.00 7450 20240402 -21.07 5480 20250409 7.30 7180 -18.11 20250116 5480 7.30 20250409 7360 -20.11 20241015 5480 7.30 20250409 0.43 Y 256150 500 41 억 149214 N N 0 N 00 N
3 20250414 151009 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 150 2 2.62 38171490 6614 186.73 5730 5880 5720 7440 4020 5730 5771.32 1.78 0 46 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 494 13.64 0.79 12 0.08 431.00 7477.00 7450 20240402 -21.07 5480 20250409 7.30 7180 -18.11 20250116 5480 7.30 20250409 7360 -20.11 20241015 5480 7.30 20250409 0.43 Y 256150 500 41 억 149214 N N 0 N 00 N
4 20250414 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 120 2 2.09 35699580 6189 174.73 5730 5870 5720 7440 4020 5730 5768.23 1.78 0 56 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 491 13.57 0.78 12 0.07 431.00 7477.00 7450 20240402 -21.48 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 149214 N N 0 N 00 N
5 20250414 131006 57 100.00 KOSDAQ 기계·장비 N N N N N 5790 60 2 1.05 31481130 5465 154.29 5730 5800 5720 7440 4020 5730 5760.50 1.78 0 45 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 486 13.43 0.77 12 0.07 431.00 7477.00 7450 20240402 -22.28 5480 20250409 5.66 7180 -19.36 20250116 5480 5.66 20250409 7360 -21.33 20241015 5480 5.66 20250409 0.43 Y 256150 500 41 억 149214 N N 0 N 00 N
6 20250414 121009 57 100.00 KOSDAQ 기계·장비 N N N N N 5800 70 2 1.22 28322040 4920 138.90 5730 5800 5720 7440 4020 5730 5756.51 1.78 0 128 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 487 13.46 0.78 12 0.06 431.00 7477.00 7450 20240402 -22.15 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 149214 N N 0 N 00 N
7 20250414 111003 57 100.00 KOSDAQ 기계·장비 N N N N N 5800 70 2 1.22 24631720 4281 120.86 5730 5800 5720 7440 4020 5730 5753.73 1.78 0 -19 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 487 13.46 0.78 12 0.05 431.00 7477.00 7450 20240402 -22.15 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 149214 N N 0 N 00 N
8 20250414 101006 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 20 2 0.35 10261850 1790 50.54 5730 5750 5720 7440 4020 5730 5732.88 1.78 0 -17 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 483 13.34 0.77 12 0.02 431.00 7477.00 7450 20240402 -22.82 5480 20250409 4.93 7180 -19.92 20250116 5480 4.93 20250409 7360 -21.88 20241015 5480 4.93 20250409 0.43 Y 256150 500 41 억 149214 N N 0 N 00 N
9 20250414 091006 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 -10 5 -0.17 1352870 236 6.66 5730 5750 5720 7440 4020 5730 5732.50 1.78 0 4 5796 5762 5706 5672 5616 5780 5690 42 1710 500 4120 10 1 8395000 480 13.27 0.77 12 0.00 431.00 7477.00 7450 20240402 -23.22 5480 20250409 4.38 7180 -20.33 20250116 5480 4.38 20250409 7360 -22.28 20241015 5480 4.38 20250409 0.43 Y 256150 500 41 억 149214 N N 0 N 00 N
10 20250411 160956 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 50 2 0.88 20158180 3539 31.93 5680 5740 5650 7380 3980 5680 5696.01 1.79 0 414 5846 5762 5636 5552 5426 5805 5595 42 1700 500 4080 10 1 8395000 481 13.29 0.77 12 0.04 431.00 7477.00 7450 20240401 -23.09 5480 20250409 4.56 7180 -20.19 20250116 5480 4.56 20250409 7360 -22.15 20241015 5480 4.56 20250409 0.43 Y 256150 500 41 억 150100 N N 0 N 00 N
11 20250411 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 50 2 0.88 20037850 3518 31.74 5680 5740 5650 7380 3980 5680 5695.81 1.79 0 414 5846 5762 5636 5552 5426 5805 5595 42 1700 500 4080 10 1 8395000 481 13.29 0.77 12 0.04 431.00 7477.00 7450 20240401 -23.09 5480 20250409 4.56 7180 -20.19 20250116 5480 4.56 20250409 7360 -22.15 20241015 5480 4.56 20250409 0.43 Y 256150 500 41 억 150100 N N 0 N 00 N
12 20250411 141003 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 50 2 0.88 19820180 3480 31.40 5680 5730 5650 7380 3980 5680 5695.45 1.79 0 427 5846 5762 5636 5552 5426 5805 5595 42 1700 500 4080 10 1 8395000 481 13.29 0.77 12 0.04 431.00 7477.00 7450 20240401 -23.09 5480 20250409 4.56 7180 -20.19 20250116 5480 4.56 20250409 7360 -22.15 20241015 5480 4.56 20250409 0.43 Y 256150 500 41 억 150100 N N 0 N 00 N