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
256940/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
20250414,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-50,5,-0.51,885176600,90414,106.81,9760,9900,9710,12740,6860,9800,9790.26,3.00,0,10104,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1860,165.25,3.65,12,0.47,59.00,2674.00,10900,20250328,-10.55,4160,20241209,134.38,10900,-10.55,20250328,5210,87.14,20250102,10900,-10.55,20250328,4160,134.38,20241209,1.22,Y,256940,500,95 억,,572464,N,N,496,N,00,N
20250414,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,-80,5,-0.82,838907950,85666,101.20,9760,9900,9710,12740,6860,9800,9792.78,3.00,0,9397,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1854,164.75,3.64,12,0.45,59.00,2674.00,10900,20250328,-10.83,4160,20241209,133.65,10900,-10.83,20250328,5210,86.56,20250102,10900,-10.83,20250328,4160,133.65,20241209,1.22,Y,256940,500,95 억,,572464,N,N,1272,N,00,N
20250414,141009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,0,3,0.00,703727615,71800,84.82,9760,9900,9710,12740,6860,9800,9801.22,3.00,0,8407,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1869,166.10,3.66,12,0.38,59.00,2674.00,10900,20250328,-10.09,4160,20241209,135.58,10900,-10.09,20250328,5210,88.10,20250102,10900,-10.09,20250328,4160,135.58,20241209,1.22,Y,256940,500,95 억,,572464,N,N,1272,N,00,N
20250414,131007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-50,5,-0.51,645768300,65865,77.81,9760,9900,9710,12740,6860,9800,9804.42,3.00,0,8115,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1860,165.25,3.65,12,0.35,59.00,2674.00,10900,20250328,-10.55,4160,20241209,134.38,10900,-10.55,20250328,5210,87.14,20250102,10900,-10.55,20250328,4160,134.38,20241209,1.22,Y,256940,500,95 억,,572464,N,N,1272,N,00,N
20250414,121010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,30,2,0.31,492796850,50246,59.36,9760,9900,9710,12740,6860,9800,9807.68,3.00,0,3589,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1875,166.61,3.68,12,0.26,59.00,2674.00,10900,20250328,-9.82,4160,20241209,136.30,10900,-9.82,20250328,5210,88.68,20250102,10900,-9.82,20250328,4160,136.30,20241209,1.22,Y,256940,500,95 억,,572464,N,N,1272,N,00,N
20250414,111004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,-30,5,-0.31,448054720,45684,53.97,9760,9900,9710,12740,6860,9800,9807.69,3.00,0,3898,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1864,165.59,3.65,12,0.24,59.00,2674.00,10900,20250328,-10.37,4160,20241209,134.86,10900,-10.37,20250328,5210,87.52,20250102,10900,-10.37,20250328,4160,134.86,20241209,1.22,Y,256940,500,95 억,,572464,N,N,1272,N,00,N
20250414,101007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,0,3,0.00,317856510,32366,38.23,9760,9900,9710,12740,6860,9800,9820.69,3.00,0,3962,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1869,166.10,3.66,12,0.17,59.00,2674.00,10900,20250328,-10.09,4160,20241209,135.58,10900,-10.09,20250328,5210,88.10,20250102,10900,-10.09,20250328,4160,135.58,20241209,1.22,Y,256940,500,95 억,,572464,N,N,1272,N,00,N
20250414,091007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,0,3,0.00,80836560,8255,9.75,9760,9860,9710,12740,6860,9800,9792.44,3.00,0,-804,10206,10002,9706,9502,9206,10105,9605,95,2940,500,6860,10,1,19076310,1869,166.10,3.66,12,0.04,59.00,2674.00,10900,20250328,-10.09,4160,20241209,135.58,10900,-10.09,20250328,5210,88.10,20250102,10900,-10.09,20250328,4160,135.58,20241209,1.22,Y,256940,500,95 억,,572464,N,N,1272,N,00,N
20250411,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,260,2,2.73,805686140,82723,62.60,9410,9910,9410,12400,6680,9540,9739.54,3.07,0,-12887,10046,9792,9496,9242,8946,9920,9370,95,2860,500,6670,10,1,19076310,1869,166.10,3.66,12,0.43,59.00,2674.00,10900,20250328,-10.09,4160,20241209,135.58,10900,-10.09,20250328,5210,88.10,20250102,10900,-10.09,20250328,4160,135.58,20241209,1.21,Y,256940,500,95 억,,584968,N,N,1272,N,00,N
20250411,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,270,2,2.83,744433890,76463,57.86,9410,9910,9410,12400,6680,9540,9735.87,3.07,0,-11216,10046,9792,9496,9242,8946,9920,9370,95,2860,500,6670,10,1,19076310,1871,166.27,3.67,12,0.40,59.00,2674.00,10900,20250328,-10.00,4160,20241209,135.82,10900,-10.00,20250328,5210,88.29,20250102,10900,-10.00,20250328,4160,135.82,20241209,1.21,Y,256940,500,95 억,,584968,N,N,1945,N,00,N
20250411,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,310,2,3.25,670765180,68922,52.16,9410,9910,9410,12400,6680,9540,9732.24,3.07,0,-9383,10046,9792,9496,9242,8946,9920,9370,95,2860,500,6670,10,1,19076310,1879,166.95,3.68,12,0.36,59.00,2674.00,10900,20250328,-9.63,4160,20241209,136.78,10900,-9.63,20250328,5210,89.06,20250102,10900,-9.63,20250328,4160,136.78,20241209,1.21,Y,256940,500,95 억,,584968,N,N,1945,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 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 -50 5 -0.51 885176600 90414 106.81 9760 9900 9710 12740 6860 9800 9790.26 3.00 0 10104 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1860 165.25 3.65 12 0.47 59.00 2674.00 10900 20250328 -10.55 4160 20241209 134.38 10900 -10.55 20250328 5210 87.14 20250102 10900 -10.55 20250328 4160 134.38 20241209 1.22 Y 256940 500 95 억 572464 N N 496 N 00 N
3 20250414 151010 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 -80 5 -0.82 838907950 85666 101.20 9760 9900 9710 12740 6860 9800 9792.78 3.00 0 9397 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1854 164.75 3.64 12 0.45 59.00 2674.00 10900 20250328 -10.83 4160 20241209 133.65 10900 -10.83 20250328 5210 86.56 20250102 10900 -10.83 20250328 4160 133.65 20241209 1.22 Y 256940 500 95 억 572464 N N 1272 N 00 N
4 20250414 141009 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 0 3 0.00 703727615 71800 84.82 9760 9900 9710 12740 6860 9800 9801.22 3.00 0 8407 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1869 166.10 3.66 12 0.38 59.00 2674.00 10900 20250328 -10.09 4160 20241209 135.58 10900 -10.09 20250328 5210 88.10 20250102 10900 -10.09 20250328 4160 135.58 20241209 1.22 Y 256940 500 95 억 572464 N N 1272 N 00 N
5 20250414 131007 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 -50 5 -0.51 645768300 65865 77.81 9760 9900 9710 12740 6860 9800 9804.42 3.00 0 8115 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1860 165.25 3.65 12 0.35 59.00 2674.00 10900 20250328 -10.55 4160 20241209 134.38 10900 -10.55 20250328 5210 87.14 20250102 10900 -10.55 20250328 4160 134.38 20241209 1.22 Y 256940 500 95 억 572464 N N 1272 N 00 N
6 20250414 121010 57 100.00 KOSDAQ 기계·장비 N N N N N 9830 30 2 0.31 492796850 50246 59.36 9760 9900 9710 12740 6860 9800 9807.68 3.00 0 3589 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1875 166.61 3.68 12 0.26 59.00 2674.00 10900 20250328 -9.82 4160 20241209 136.30 10900 -9.82 20250328 5210 88.68 20250102 10900 -9.82 20250328 4160 136.30 20241209 1.22 Y 256940 500 95 억 572464 N N 1272 N 00 N
7 20250414 111004 57 100.00 KOSDAQ 기계·장비 N N N N N 9770 -30 5 -0.31 448054720 45684 53.97 9760 9900 9710 12740 6860 9800 9807.69 3.00 0 3898 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1864 165.59 3.65 12 0.24 59.00 2674.00 10900 20250328 -10.37 4160 20241209 134.86 10900 -10.37 20250328 5210 87.52 20250102 10900 -10.37 20250328 4160 134.86 20241209 1.22 Y 256940 500 95 억 572464 N N 1272 N 00 N
8 20250414 101007 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 0 3 0.00 317856510 32366 38.23 9760 9900 9710 12740 6860 9800 9820.69 3.00 0 3962 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1869 166.10 3.66 12 0.17 59.00 2674.00 10900 20250328 -10.09 4160 20241209 135.58 10900 -10.09 20250328 5210 88.10 20250102 10900 -10.09 20250328 4160 135.58 20241209 1.22 Y 256940 500 95 억 572464 N N 1272 N 00 N
9 20250414 091007 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 0 3 0.00 80836560 8255 9.75 9760 9860 9710 12740 6860 9800 9792.44 3.00 0 -804 10206 10002 9706 9502 9206 10105 9605 95 2940 500 6860 10 1 19076310 1869 166.10 3.66 12 0.04 59.00 2674.00 10900 20250328 -10.09 4160 20241209 135.58 10900 -10.09 20250328 5210 88.10 20250102 10900 -10.09 20250328 4160 135.58 20241209 1.22 Y 256940 500 95 억 572464 N N 1272 N 00 N
10 20250411 160957 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 260 2 2.73 805686140 82723 62.60 9410 9910 9410 12400 6680 9540 9739.54 3.07 0 -12887 10046 9792 9496 9242 8946 9920 9370 95 2860 500 6670 10 1 19076310 1869 166.10 3.66 12 0.43 59.00 2674.00 10900 20250328 -10.09 4160 20241209 135.58 10900 -10.09 20250328 5210 88.10 20250102 10900 -10.09 20250328 4160 135.58 20241209 1.21 Y 256940 500 95 억 584968 N N 1272 N 00 N
11 20250411 151006 57 100.00 KOSDAQ 기계·장비 N N N N N 9810 270 2 2.83 744433890 76463 57.86 9410 9910 9410 12400 6680 9540 9735.87 3.07 0 -11216 10046 9792 9496 9242 8946 9920 9370 95 2860 500 6670 10 1 19076310 1871 166.27 3.67 12 0.40 59.00 2674.00 10900 20250328 -10.00 4160 20241209 135.82 10900 -10.00 20250328 5210 88.29 20250102 10900 -10.00 20250328 4160 135.82 20241209 1.21 Y 256940 500 95 억 584968 N N 1945 N 00 N
12 20250411 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 9850 310 2 3.25 670765180 68922 52.16 9410 9910 9410 12400 6680 9540 9732.24 3.07 0 -9383 10046 9792 9496 9242 8946 9920 9370 95 2860 500 6670 10 1 19076310 1879 166.95 3.68 12 0.36 59.00 2674.00 10900 20250328 -9.63 4160 20241209 136.78 10900 -9.63 20250328 5210 89.06 20250102 10900 -9.63 20250328 4160 136.78 20241209 1.21 Y 256940 500 95 억 584968 N N 1945 N 00 N