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
078150/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
20250407,160606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1743,-185,5,-9.60,2370140017,1326291,126.00,1882,1884,1743,2505,1350,1928,1787.15,0.49,0,-238191,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1616,-3.13,0.61,12,1.43,-556.00,2865.00,4660,20240709,-62.60,1541,20241209,13.11,3085,-43.50,20250211,1743,0.00,20250407,4660,-62.60,20240709,1541,13.11,20241209,5.54,Y,078150,500,463 억,,450310,N,N,129946,N,00,N
20250407,150610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1758,-170,5,-8.82,2190098598,1223346,116.22,1882,1884,1752,2505,1350,1928,1790.25,0.49,0,-235109,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1630,-3.16,0.61,12,1.32,-556.00,2865.00,4660,20240709,-62.27,1541,20241209,14.08,3085,-43.01,20250211,1752,0.34,20250407,4660,-62.27,20240709,1541,14.08,20241209,5.54,Y,078150,500,463 억,,450310,N,N,37567,N,00,N
20250407,140608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1764,-164,5,-8.51,1867690663,1040349,98.84,1882,1884,1760,2505,1350,1928,1795.25,0.49,0,-227701,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1636,-3.17,0.62,12,1.12,-556.00,2865.00,4660,20240709,-62.15,1541,20241209,14.47,3085,-42.82,20250211,1760,0.23,20250407,4660,-62.15,20240709,1541,14.47,20241209,5.54,Y,078150,500,463 억,,450310,N,N,37567,N,00,N
20250407,130606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1781,-147,5,-7.62,1598535058,888066,84.37,1882,1884,1761,2505,1350,1928,1800.02,0.49,0,-184746,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1651,-3.20,0.62,12,0.96,-556.00,2865.00,4660,20240709,-61.78,1541,20241209,15.57,3085,-42.27,20250211,1761,1.14,20250407,4660,-61.78,20240709,1541,15.57,20241209,5.54,Y,078150,500,463 억,,450310,N,N,37567,N,00,N
20250407,120607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1787,-141,5,-7.31,1462545135,811590,77.10,1882,1884,1761,2505,1350,1928,1802.07,0.49,0,-170326,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1657,-3.21,0.62,12,0.88,-556.00,2865.00,4660,20240709,-61.65,1541,20241209,15.96,3085,-42.07,20250211,1761,1.48,20250407,4660,-61.65,20240709,1541,15.96,20241209,5.54,Y,078150,500,463 억,,450310,N,N,37567,N,00,N
20250407,110608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1810,-118,5,-6.12,1250399201,693595,65.89,1882,1884,1761,2505,1350,1928,1802.78,0.49,0,-176285,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1678,-3.26,0.63,12,0.75,-556.00,2865.00,4660,20240709,-61.16,1541,20241209,17.46,3085,-41.33,20250211,1761,2.78,20250407,4660,-61.16,20240709,1541,17.46,20241209,5.54,Y,078150,500,463 억,,450310,N,N,37567,N,00,N
20250407,100607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1775,-153,5,-7.94,1006470626,557573,52.97,1882,1884,1761,2505,1350,1928,1805.09,0.49,0,-167179,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1646,-3.19,0.62,12,0.60,-556.00,2865.00,4660,20240709,-61.91,1541,20241209,15.18,3085,-42.46,20250211,1761,0.80,20250407,4660,-61.91,20240709,1541,15.18,20241209,5.54,Y,078150,500,463 억,,450310,N,N,37567,N,00,N
20250407,090608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1838,-90,5,-4.67,182343967,98671,9.37,1882,1884,1823,2505,1350,1928,1848.00,0.49,0,-43238,2032,1980,1922,1870,1812,2006,1896,464,577,500,1340,1,1,92715916,1704,-3.31,0.64,12,0.11,-556.00,2865.00,4660,20240709,-60.56,1541,20241209,19.27,3085,-40.42,20250211,1823,0.82,20250407,4660,-60.56,20240709,1541,19.27,20241209,5.54,Y,078150,500,463 억,,450310,N,N,37567,N,00,N
20250404,160606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1928,-4,5,-0.21,2002630194,1043422,87.93,1900,1974,1864,2510,1353,1932,1919.27,0.38,0,60674,2022,1977,1941,1896,1860,1999,1918,464,578,500,1350,1,1,92715916,1788,-3.47,0.67,12,1.13,-556.00,2865.00,4660,20240709,-58.63,1541,20241209,25.11,3085,-37.50,20250211,1864,3.43,20250404,4660,-58.63,20240709,1541,25.11,20241209,5.44,Y,078150,500,463 억,,354639,N,N,37567,N,00,N
20250404,150611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1925,-7,5,-0.36,1947197482,1014631,85.50,1900,1974,1864,2510,1353,1932,1919.11,0.38,0,54464,2022,1977,1941,1896,1860,1999,1918,464,578,500,1350,1,1,92715916,1785,-3.46,0.67,12,1.09,-556.00,2865.00,4660,20240709,-58.69,1541,20241209,24.92,3085,-37.60,20250211,1864,3.27,20250404,4660,-58.69,20240709,1541,24.92,20241209,5.44,Y,078150,500,463 억,,354639,N,N,96186,N,00,N
20250404,140613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1886,-46,5,-2.38,1716976177,893283,75.27,1900,1974,1864,2510,1353,1932,1922.09,0.38,0,19958,2022,1977,1941,1896,1860,1999,1918,464,578,500,1350,1,1,92715916,1749,-3.39,0.66,12,0.96,-556.00,2865.00,4660,20240709,-59.53,1541,20241209,22.39,3085,-38.87,20250211,1864,1.18,20250404,4660,-59.53,20240709,1541,22.39,20241209,5.44,Y,078150,500,463 억,,354639,N,N,96186,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 160606 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1743 -185 5 -9.60 2370140017 1326291 126.00 1882 1884 1743 2505 1350 1928 1787.15 0.49 0 -238191 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1616 -3.13 0.61 12 1.43 -556.00 2865.00 4660 20240709 -62.60 1541 20241209 13.11 3085 -43.50 20250211 1743 0.00 20250407 4660 -62.60 20240709 1541 13.11 20241209 5.54 Y 078150 500 463 억 450310 N N 129946 N 00 N
3 20250407 150610 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1758 -170 5 -8.82 2190098598 1223346 116.22 1882 1884 1752 2505 1350 1928 1790.25 0.49 0 -235109 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1630 -3.16 0.61 12 1.32 -556.00 2865.00 4660 20240709 -62.27 1541 20241209 14.08 3085 -43.01 20250211 1752 0.34 20250407 4660 -62.27 20240709 1541 14.08 20241209 5.54 Y 078150 500 463 억 450310 N N 37567 N 00 N
4 20250407 140608 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1764 -164 5 -8.51 1867690663 1040349 98.84 1882 1884 1760 2505 1350 1928 1795.25 0.49 0 -227701 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1636 -3.17 0.62 12 1.12 -556.00 2865.00 4660 20240709 -62.15 1541 20241209 14.47 3085 -42.82 20250211 1760 0.23 20250407 4660 -62.15 20240709 1541 14.47 20241209 5.54 Y 078150 500 463 억 450310 N N 37567 N 00 N
5 20250407 130606 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1781 -147 5 -7.62 1598535058 888066 84.37 1882 1884 1761 2505 1350 1928 1800.02 0.49 0 -184746 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1651 -3.20 0.62 12 0.96 -556.00 2865.00 4660 20240709 -61.78 1541 20241209 15.57 3085 -42.27 20250211 1761 1.14 20250407 4660 -61.78 20240709 1541 15.57 20241209 5.54 Y 078150 500 463 억 450310 N N 37567 N 00 N
6 20250407 120607 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1787 -141 5 -7.31 1462545135 811590 77.10 1882 1884 1761 2505 1350 1928 1802.07 0.49 0 -170326 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1657 -3.21 0.62 12 0.88 -556.00 2865.00 4660 20240709 -61.65 1541 20241209 15.96 3085 -42.07 20250211 1761 1.48 20250407 4660 -61.65 20240709 1541 15.96 20241209 5.54 Y 078150 500 463 억 450310 N N 37567 N 00 N
7 20250407 110608 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1810 -118 5 -6.12 1250399201 693595 65.89 1882 1884 1761 2505 1350 1928 1802.78 0.49 0 -176285 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1678 -3.26 0.63 12 0.75 -556.00 2865.00 4660 20240709 -61.16 1541 20241209 17.46 3085 -41.33 20250211 1761 2.78 20250407 4660 -61.16 20240709 1541 17.46 20241209 5.54 Y 078150 500 463 억 450310 N N 37567 N 00 N
8 20250407 100607 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1775 -153 5 -7.94 1006470626 557573 52.97 1882 1884 1761 2505 1350 1928 1805.09 0.49 0 -167179 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1646 -3.19 0.62 12 0.60 -556.00 2865.00 4660 20240709 -61.91 1541 20241209 15.18 3085 -42.46 20250211 1761 0.80 20250407 4660 -61.91 20240709 1541 15.18 20241209 5.54 Y 078150 500 463 억 450310 N N 37567 N 00 N
9 20250407 090608 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1838 -90 5 -4.67 182343967 98671 9.37 1882 1884 1823 2505 1350 1928 1848.00 0.49 0 -43238 2032 1980 1922 1870 1812 2006 1896 464 577 500 1340 1 1 92715916 1704 -3.31 0.64 12 0.11 -556.00 2865.00 4660 20240709 -60.56 1541 20241209 19.27 3085 -40.42 20250211 1823 0.82 20250407 4660 -60.56 20240709 1541 19.27 20241209 5.54 Y 078150 500 463 억 450310 N N 37567 N 00 N
10 20250404 160606 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1928 -4 5 -0.21 2002630194 1043422 87.93 1900 1974 1864 2510 1353 1932 1919.27 0.38 0 60674 2022 1977 1941 1896 1860 1999 1918 464 578 500 1350 1 1 92715916 1788 -3.47 0.67 12 1.13 -556.00 2865.00 4660 20240709 -58.63 1541 20241209 25.11 3085 -37.50 20250211 1864 3.43 20250404 4660 -58.63 20240709 1541 25.11 20241209 5.44 Y 078150 500 463 억 354639 N N 37567 N 00 N
11 20250404 150611 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1925 -7 5 -0.36 1947197482 1014631 85.50 1900 1974 1864 2510 1353 1932 1919.11 0.38 0 54464 2022 1977 1941 1896 1860 1999 1918 464 578 500 1350 1 1 92715916 1785 -3.46 0.67 12 1.09 -556.00 2865.00 4660 20240709 -58.69 1541 20241209 24.92 3085 -37.60 20250211 1864 3.27 20250404 4660 -58.69 20240709 1541 24.92 20241209 5.44 Y 078150 500 463 억 354639 N N 96186 N 00 N
12 20250404 140613 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1886 -46 5 -2.38 1716976177 893283 75.27 1900 1974 1864 2510 1353 1932 1922.09 0.38 0 19958 2022 1977 1941 1896 1860 1999 1918 464 578 500 1350 1 1 92715916 1749 -3.39 0.66 12 0.96 -556.00 2865.00 4660 20240709 -59.53 1541 20241209 22.39 3085 -38.87 20250211 1864 1.18 20250404 4660 -59.53 20240709 1541 22.39 20241209 5.44 Y 078150 500 463 억 354639 N N 96186 N 00 N