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
084180/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
20250407,160621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,-195,5,-3.85,160382452,33036,135.21,5010,5010,4780,6590,3550,5070,4854.78,1.55,0,-10780,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,875,-8.80,0.68,12,0.18,-554.00,7163.00,7800,20241021,-37.50,4600,20250326,5.98,6490,-24.88,20250211,4600,5.98,20250326,6490,-24.88,20250211,470,937.23,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,1658,N,00,N
20250407,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,-230,5,-4.54,146439602,30154,123.42,5010,5010,4780,6590,3550,5070,4856.39,1.55,0,-9704,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,869,-8.74,0.68,12,0.17,-554.00,7163.00,7800,20241021,-37.95,4600,20250326,5.22,6490,-25.42,20250211,4600,5.22,20250326,6490,-25.42,20250211,470,929.79,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,79,N,00,N
20250407,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-255,5,-5.03,137017192,28207,115.45,5010,5010,4780,6590,3550,5070,4857.56,1.55,0,-9470,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,864,-8.69,0.67,12,0.16,-554.00,7163.00,7800,20241021,-38.27,4600,20250326,4.67,6490,-25.81,20250211,4600,4.67,20250326,6490,-25.81,20250211,470,924.47,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,79,N,00,N
20250407,130622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-240,5,-4.73,107180947,22024,90.14,5010,5010,4780,6590,3550,5070,4866.55,1.55,0,-8216,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,867,-8.72,0.67,12,0.12,-554.00,7163.00,7800,20241021,-38.08,4600,20250326,5.00,6490,-25.58,20250211,4600,5.00,20250326,6490,-25.58,20250211,470,927.66,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,79,N,00,N
20250407,120622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,-230,5,-4.54,106440982,21871,89.51,5010,5010,4780,6590,3550,5070,4866.76,1.55,0,-8105,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,869,-8.74,0.68,12,0.12,-554.00,7163.00,7800,20241021,-37.95,4600,20250326,5.22,6490,-25.42,20250211,4600,5.22,20250326,6490,-25.42,20250211,470,929.79,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,79,N,00,N
20250407,110623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-225,5,-4.44,100879782,20723,84.82,5010,5010,4780,6590,3550,5070,4868.01,1.55,0,-7166,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,870,-8.75,0.68,12,0.12,-554.00,7163.00,7800,20241021,-37.88,4600,20250326,5.33,6490,-25.35,20250211,4600,5.33,20250326,6490,-25.35,20250211,470,930.85,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,79,N,00,N
20250407,100622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-225,5,-4.44,61267010,12533,51.30,5010,5010,4840,6590,3550,5070,4888.46,1.55,0,-6096,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,870,-8.75,0.68,12,0.07,-554.00,7163.00,7800,20241021,-37.88,4600,20250326,5.33,6490,-25.35,20250211,4600,5.33,20250326,6490,-25.35,20250211,470,930.85,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,79,N,00,N
20250407,090623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-180,5,-3.55,1472025,299,1.22,5010,5010,4870,6590,3550,5070,4923.16,1.55,0,73,5316,5192,4976,4852,4636,5255,4915,897,1520,5000,3340,5,1,17947011,878,-8.83,0.68,12,0.00,-554.00,7163.00,7800,20241021,-37.31,4600,20250326,6.30,6490,-24.65,20250211,4600,6.30,20250326,6490,-24.65,20250211,470,940.43,20240805,0.00,Y,084180,5000,897 억,,278639,N,N,79,N,00,N
20250404,160620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,180,2,3.68,119957948,24431,216.17,4820,5100,4760,6350,3425,4890,4910.07,1.57,0,-2616,5043,4966,4833,4756,4623,4900,4690,897,1460,5000,3220,10,1,17947011,910,-9.15,0.71,12,0.14,-554.00,7163.00,7800,20241021,-35.00,4600,20250326,10.22,6490,-21.88,20250211,4600,10.22,20250326,6490,-21.88,20250211,470,978.72,20240805,0.00,Y,084180,5000,897 억,,281370,N,N,79,N,00,N
20250404,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,100,2,2.04,86838978,17855,157.98,4820,5000,4760,6350,3425,4890,4863.57,1.57,0,-685,5043,4966,4833,4756,4623,4900,4690,897,1460,5000,3220,5,1,17947011,896,-9.01,0.70,12,0.10,-554.00,7163.00,7800,20241021,-36.03,4600,20250326,8.48,6490,-23.11,20250211,4600,8.48,20250326,6490,-23.11,20250211,470,961.70,20240805,0.00,Y,084180,5000,897 억,,281370,N,N,129,N,00,N
20250404,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-5,5,-0.10,67671363,13972,123.62,4820,4940,4760,6350,3425,4890,4843.36,1.57,0,-1162,5043,4966,4833,4756,4623,4900,4690,897,1460,5000,3220,5,1,17947011,877,-8.82,0.68,12,0.08,-554.00,7163.00,7800,20241021,-37.37,4600,20250326,6.20,6490,-24.73,20250211,4600,6.20,20250326,6490,-24.73,20250211,470,939.36,20240805,0.00,Y,084180,5000,897 억,,281370,N,N,129,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 160621 57 100.00 KOSDAQ 기계·장비 N N N N N 4875 -195 5 -3.85 160382452 33036 135.21 5010 5010 4780 6590 3550 5070 4854.78 1.55 0 -10780 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 875 -8.80 0.68 12 0.18 -554.00 7163.00 7800 20241021 -37.50 4600 20250326 5.98 6490 -24.88 20250211 4600 5.98 20250326 6490 -24.88 20250211 470 937.23 20240805 0.00 Y 084180 5000 897 억 278639 N N 1658 N 00 N
3 20250407 150626 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 -230 5 -4.54 146439602 30154 123.42 5010 5010 4780 6590 3550 5070 4856.39 1.55 0 -9704 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 869 -8.74 0.68 12 0.17 -554.00 7163.00 7800 20241021 -37.95 4600 20250326 5.22 6490 -25.42 20250211 4600 5.22 20250326 6490 -25.42 20250211 470 929.79 20240805 0.00 Y 084180 5000 897 억 278639 N N 79 N 00 N
4 20250407 140623 57 100.00 KOSDAQ 기계·장비 N N N N N 4815 -255 5 -5.03 137017192 28207 115.45 5010 5010 4780 6590 3550 5070 4857.56 1.55 0 -9470 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 864 -8.69 0.67 12 0.16 -554.00 7163.00 7800 20241021 -38.27 4600 20250326 4.67 6490 -25.81 20250211 4600 4.67 20250326 6490 -25.81 20250211 470 924.47 20240805 0.00 Y 084180 5000 897 억 278639 N N 79 N 00 N
5 20250407 130622 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 -240 5 -4.73 107180947 22024 90.14 5010 5010 4780 6590 3550 5070 4866.55 1.55 0 -8216 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 867 -8.72 0.67 12 0.12 -554.00 7163.00 7800 20241021 -38.08 4600 20250326 5.00 6490 -25.58 20250211 4600 5.00 20250326 6490 -25.58 20250211 470 927.66 20240805 0.00 Y 084180 5000 897 억 278639 N N 79 N 00 N
6 20250407 120622 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 -230 5 -4.54 106440982 21871 89.51 5010 5010 4780 6590 3550 5070 4866.76 1.55 0 -8105 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 869 -8.74 0.68 12 0.12 -554.00 7163.00 7800 20241021 -37.95 4600 20250326 5.22 6490 -25.42 20250211 4600 5.22 20250326 6490 -25.42 20250211 470 929.79 20240805 0.00 Y 084180 5000 897 억 278639 N N 79 N 00 N
7 20250407 110623 57 100.00 KOSDAQ 기계·장비 N N N N N 4845 -225 5 -4.44 100879782 20723 84.82 5010 5010 4780 6590 3550 5070 4868.01 1.55 0 -7166 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 870 -8.75 0.68 12 0.12 -554.00 7163.00 7800 20241021 -37.88 4600 20250326 5.33 6490 -25.35 20250211 4600 5.33 20250326 6490 -25.35 20250211 470 930.85 20240805 0.00 Y 084180 5000 897 억 278639 N N 79 N 00 N
8 20250407 100622 57 100.00 KOSDAQ 기계·장비 N N N N N 4845 -225 5 -4.44 61267010 12533 51.30 5010 5010 4840 6590 3550 5070 4888.46 1.55 0 -6096 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 870 -8.75 0.68 12 0.07 -554.00 7163.00 7800 20241021 -37.88 4600 20250326 5.33 6490 -25.35 20250211 4600 5.33 20250326 6490 -25.35 20250211 470 930.85 20240805 0.00 Y 084180 5000 897 억 278639 N N 79 N 00 N
9 20250407 090623 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 -180 5 -3.55 1472025 299 1.22 5010 5010 4870 6590 3550 5070 4923.16 1.55 0 73 5316 5192 4976 4852 4636 5255 4915 897 1520 5000 3340 5 1 17947011 878 -8.83 0.68 12 0.00 -554.00 7163.00 7800 20241021 -37.31 4600 20250326 6.30 6490 -24.65 20250211 4600 6.30 20250326 6490 -24.65 20250211 470 940.43 20240805 0.00 Y 084180 5000 897 억 278639 N N 79 N 00 N
10 20250404 160620 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 180 2 3.68 119957948 24431 216.17 4820 5100 4760 6350 3425 4890 4910.07 1.57 0 -2616 5043 4966 4833 4756 4623 4900 4690 897 1460 5000 3220 10 1 17947011 910 -9.15 0.71 12 0.14 -554.00 7163.00 7800 20241021 -35.00 4600 20250326 10.22 6490 -21.88 20250211 4600 10.22 20250326 6490 -21.88 20250211 470 978.72 20240805 0.00 Y 084180 5000 897 억 281370 N N 79 N 00 N
11 20250404 150626 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 100 2 2.04 86838978 17855 157.98 4820 5000 4760 6350 3425 4890 4863.57 1.57 0 -685 5043 4966 4833 4756 4623 4900 4690 897 1460 5000 3220 5 1 17947011 896 -9.01 0.70 12 0.10 -554.00 7163.00 7800 20241021 -36.03 4600 20250326 8.48 6490 -23.11 20250211 4600 8.48 20250326 6490 -23.11 20250211 470 961.70 20240805 0.00 Y 084180 5000 897 억 281370 N N 129 N 00 N
12 20250404 140628 57 100.00 KOSDAQ 기계·장비 N N N N N 4885 -5 5 -0.10 67671363 13972 123.62 4820 4940 4760 6350 3425 4890 4843.36 1.57 0 -1162 5043 4966 4833 4756 4623 4900 4690 897 1460 5000 3220 5 1 17947011 877 -8.82 0.68 12 0.08 -554.00 7163.00 7800 20241021 -37.37 4600 20250326 6.20 6490 -24.73 20250211 4600 6.20 20250326 6490 -24.73 20250211 470 939.36 20240805 0.00 Y 084180 5000 897 억 281370 N N 129 N 00 N