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
018000/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
20250407,160312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,-7,5,-0.69,3328581933,3273608,64.67,989,1054,985,1318,710,1014,1016.79,2.00,0,-280802,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1696,-7.04,2.56,12,1.94,-143.00,393.00,1275,20240401,-21.02,555,20241113,81.44,1054,-4.46,20250407,735,37.01,20250102,1160,-13.19,20241216,555,81.44,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,51436,N,00,N
20250407,150315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,-5,5,-0.49,3199158470,3145340,62.13,989,1054,985,1318,710,1014,1017.11,2.00,0,-284713,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1699,-7.06,2.57,12,1.87,-143.00,393.00,1275,20240401,-20.86,555,20241113,81.80,1054,-4.27,20250407,735,37.28,20250102,1160,-13.02,20241216,555,81.80,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,6152,N,00,N
20250407,140314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,6,2,0.59,2899752770,2851415,56.33,989,1054,985,1318,710,1014,1016.95,2.00,0,-290639,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1718,-7.13,2.60,12,1.69,-143.00,393.00,1275,20240401,-20.00,555,20241113,83.78,1054,-3.23,20250407,735,38.78,20250102,1160,-12.07,20241216,555,83.78,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,6152,N,00,N
20250407,130312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,21,2,2.07,2675736695,2632150,52.00,989,1054,985,1318,710,1014,1016.56,2.00,0,-325011,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1743,-7.24,2.63,12,1.56,-143.00,393.00,1275,20240401,-18.82,555,20241113,86.49,1054,-1.80,20250407,735,40.82,20250102,1160,-10.78,20241216,555,86.49,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,6152,N,00,N
20250407,120313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,11,2,1.08,2054496607,2035080,40.20,989,1034,985,1318,710,1014,1009.54,2.00,0,-256821,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1726,-7.17,2.61,12,1.21,-143.00,393.00,1275,20240401,-19.61,555,20241113,84.68,1034,-0.87,20250407,735,39.46,20250102,1160,-11.64,20241216,555,84.68,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,6152,N,00,N
20250407,110313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-11,5,-1.08,1401331374,1394975,27.56,989,1020,985,1318,710,1014,1004.56,2.00,0,-223137,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1689,-7.01,2.55,12,0.83,-143.00,393.00,1275,20240401,-21.33,555,20241113,80.72,1023,-1.96,20250404,735,36.46,20250102,1160,-13.53,20241216,555,80.72,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,6152,N,00,N
20250407,100314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-10,5,-0.99,1133016248,1126883,22.26,989,1020,985,1318,710,1014,1005.44,2.00,0,-203713,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1691,-7.02,2.55,12,0.67,-143.00,393.00,1275,20240401,-21.25,555,20241113,80.90,1023,-1.86,20250404,735,36.60,20250102,1160,-13.45,20241216,555,80.90,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,6152,N,00,N
20250407,090314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,994,-20,5,-1.97,227188674,227920,4.50,989,1019,985,1318,710,1014,996.79,2.00,0,2824,1083,1048,988,953,893,1066,971,842,304,500,680,1,1,168391564,1674,-6.95,2.53,12,0.14,-143.00,393.00,1275,20240401,-22.04,555,20241113,79.10,1023,-2.83,20250404,735,35.24,20250102,1160,-14.31,20241216,555,79.10,20241113,0.01,Y,018000,500,841 억,,3368069,N,N,6152,N,00,N
20250404,160313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1014,72,2,7.64,5011425517,5006140,202.78,934,1023,928,1224,660,942,1001.05,1.89,0,182382,1020,980,940,900,860,1001,921,842,282,500,640,1,1,168391564,1707,-7.09,2.58,12,2.97,-143.00,393.00,1275,20240401,-20.47,555,20241113,82.70,1023,-0.88,20250404,735,37.96,20250102,1160,-12.59,20241216,555,82.70,20241113,0.01,Y,018000,500,841 억,,3186162,N,N,6152,N,00,N
20250404,150314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,993,51,2,5.41,4776311164,4772685,193.32,934,1023,928,1224,660,942,1000.76,1.89,0,79905,1020,980,940,900,860,1001,921,842,282,500,640,1,1,168391564,1672,-6.94,2.53,12,2.83,-143.00,393.00,1275,20240401,-22.12,555,20241113,78.92,1023,-2.93,20250404,735,35.10,20250102,1160,-14.40,20241216,555,78.92,20241113,0.01,Y,018000,500,841 억,,3186162,N,N,223,N,00,N
20250404,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,988,46,2,4.88,4546204041,4539076,183.86,934,1023,928,1224,660,942,1001.57,1.89,0,57158,1020,980,940,900,860,1001,921,842,282,500,640,1,1,168391564,1664,-6.91,2.51,12,2.70,-143.00,393.00,1275,20240401,-22.51,555,20241113,78.02,1023,-3.42,20250404,735,34.42,20250102,1160,-14.83,20241216,555,78.02,20241113,0.01,Y,018000,500,841 억,,3186162,N,N,223,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 160312 57 100.00 KOSDAQ 기계·장비 N N N N N 1007 -7 5 -0.69 3328581933 3273608 64.67 989 1054 985 1318 710 1014 1016.79 2.00 0 -280802 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1696 -7.04 2.56 12 1.94 -143.00 393.00 1275 20240401 -21.02 555 20241113 81.44 1054 -4.46 20250407 735 37.01 20250102 1160 -13.19 20241216 555 81.44 20241113 0.01 Y 018000 500 841 억 3368069 N N 51436 N 00 N
3 20250407 150315 57 100.00 KOSDAQ 기계·장비 N N N N N 1009 -5 5 -0.49 3199158470 3145340 62.13 989 1054 985 1318 710 1014 1017.11 2.00 0 -284713 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1699 -7.06 2.57 12 1.87 -143.00 393.00 1275 20240401 -20.86 555 20241113 81.80 1054 -4.27 20250407 735 37.28 20250102 1160 -13.02 20241216 555 81.80 20241113 0.01 Y 018000 500 841 억 3368069 N N 6152 N 00 N
4 20250407 140314 57 100.00 KOSDAQ 기계·장비 N N N N N 1020 6 2 0.59 2899752770 2851415 56.33 989 1054 985 1318 710 1014 1016.95 2.00 0 -290639 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1718 -7.13 2.60 12 1.69 -143.00 393.00 1275 20240401 -20.00 555 20241113 83.78 1054 -3.23 20250407 735 38.78 20250102 1160 -12.07 20241216 555 83.78 20241113 0.01 Y 018000 500 841 억 3368069 N N 6152 N 00 N
5 20250407 130312 57 100.00 KOSDAQ 기계·장비 N N N N N 1035 21 2 2.07 2675736695 2632150 52.00 989 1054 985 1318 710 1014 1016.56 2.00 0 -325011 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1743 -7.24 2.63 12 1.56 -143.00 393.00 1275 20240401 -18.82 555 20241113 86.49 1054 -1.80 20250407 735 40.82 20250102 1160 -10.78 20241216 555 86.49 20241113 0.01 Y 018000 500 841 억 3368069 N N 6152 N 00 N
6 20250407 120313 57 100.00 KOSDAQ 기계·장비 N N N N N 1025 11 2 1.08 2054496607 2035080 40.20 989 1034 985 1318 710 1014 1009.54 2.00 0 -256821 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1726 -7.17 2.61 12 1.21 -143.00 393.00 1275 20240401 -19.61 555 20241113 84.68 1034 -0.87 20250407 735 39.46 20250102 1160 -11.64 20241216 555 84.68 20241113 0.01 Y 018000 500 841 억 3368069 N N 6152 N 00 N
7 20250407 110313 57 100.00 KOSDAQ 기계·장비 N N N N N 1003 -11 5 -1.08 1401331374 1394975 27.56 989 1020 985 1318 710 1014 1004.56 2.00 0 -223137 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1689 -7.01 2.55 12 0.83 -143.00 393.00 1275 20240401 -21.33 555 20241113 80.72 1023 -1.96 20250404 735 36.46 20250102 1160 -13.53 20241216 555 80.72 20241113 0.01 Y 018000 500 841 억 3368069 N N 6152 N 00 N
8 20250407 100314 57 100.00 KOSDAQ 기계·장비 N N N N N 1004 -10 5 -0.99 1133016248 1126883 22.26 989 1020 985 1318 710 1014 1005.44 2.00 0 -203713 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1691 -7.02 2.55 12 0.67 -143.00 393.00 1275 20240401 -21.25 555 20241113 80.90 1023 -1.86 20250404 735 36.60 20250102 1160 -13.45 20241216 555 80.90 20241113 0.01 Y 018000 500 841 억 3368069 N N 6152 N 00 N
9 20250407 090314 57 100.00 KOSDAQ 기계·장비 N N N N N 994 -20 5 -1.97 227188674 227920 4.50 989 1019 985 1318 710 1014 996.79 2.00 0 2824 1083 1048 988 953 893 1066 971 842 304 500 680 1 1 168391564 1674 -6.95 2.53 12 0.14 -143.00 393.00 1275 20240401 -22.04 555 20241113 79.10 1023 -2.83 20250404 735 35.24 20250102 1160 -14.31 20241216 555 79.10 20241113 0.01 Y 018000 500 841 억 3368069 N N 6152 N 00 N
10 20250404 160313 57 100.00 KOSDAQ 기계·장비 N N N N N 1014 72 2 7.64 5011425517 5006140 202.78 934 1023 928 1224 660 942 1001.05 1.89 0 182382 1020 980 940 900 860 1001 921 842 282 500 640 1 1 168391564 1707 -7.09 2.58 12 2.97 -143.00 393.00 1275 20240401 -20.47 555 20241113 82.70 1023 -0.88 20250404 735 37.96 20250102 1160 -12.59 20241216 555 82.70 20241113 0.01 Y 018000 500 841 억 3186162 N N 6152 N 00 N
11 20250404 150314 57 100.00 KOSDAQ 기계·장비 N N N N N 993 51 2 5.41 4776311164 4772685 193.32 934 1023 928 1224 660 942 1000.76 1.89 0 79905 1020 980 940 900 860 1001 921 842 282 500 640 1 1 168391564 1672 -6.94 2.53 12 2.83 -143.00 393.00 1275 20240401 -22.12 555 20241113 78.92 1023 -2.93 20250404 735 35.10 20250102 1160 -14.40 20241216 555 78.92 20241113 0.01 Y 018000 500 841 억 3186162 N N 223 N 00 N
12 20250404 140315 57 100.00 KOSDAQ 기계·장비 N N N N N 988 46 2 4.88 4546204041 4539076 183.86 934 1023 928 1224 660 942 1001.57 1.89 0 57158 1020 980 940 900 860 1001 921 842 282 500 640 1 1 168391564 1664 -6.91 2.51 12 2.70 -143.00 393.00 1275 20240401 -22.51 555 20241113 78.02 1023 -3.42 20250404 735 34.42 20250102 1160 -14.83 20241216 555 78.02 20241113 0.01 Y 018000 500 841 억 3186162 N N 223 N 00 N