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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,580,2,11.53,10192563860,1825706,5023.40,5040,6090,4860,6530,3530,5030,5582.76,1.69,0,-26258,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,10,1,17947011,1007,-10.13,0.78,12,10.17,-554.00,7163.00,7800,20241021,-28.08,4575,20250409,22.62,6490,-13.56,20250211,4575,22.62,20250409,6490,-13.56,20250211,470,1093.62,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,4395,N,00,N
20250411,150639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,480,2,9.54,9607950220,1721293,4736.11,5040,6090,4860,6530,3530,5030,5581.82,1.69,0,-21920,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,10,1,17947011,989,-9.95,0.77,12,9.59,-554.00,7163.00,7800,20241021,-29.36,4575,20250409,20.44,6490,-15.10,20250211,4575,20.44,20250409,6490,-15.10,20250211,470,1072.34,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,151,N,00,N
20250411,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,320,2,6.36,4202404305,782881,2154.09,5040,5900,4860,6530,3530,5030,5367.87,1.69,0,-15010,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,10,1,17947011,960,-9.66,0.75,12,4.36,-554.00,7163.00,7800,20241021,-31.41,4575,20250409,16.94,6490,-17.57,20250211,4575,16.94,20250409,6490,-17.57,20250211,470,1038.30,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,151,N,00,N
20250411,130640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,350,2,6.96,723044265,137635,378.70,5040,5440,4860,6530,3530,5030,5253.35,1.69,0,-5587,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,10,1,17947011,966,-9.71,0.75,12,0.77,-554.00,7163.00,7800,20241021,-31.03,4575,20250409,17.60,6490,-17.10,20250211,4575,17.60,20250409,6490,-17.10,20250211,470,1044.68,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,151,N,00,N
20250411,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-30,5,-0.60,45928060,9182,25.26,5040,5050,4860,6530,3530,5030,5001.97,1.69,0,563,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,10,1,17947011,897,-9.03,0.70,12,0.05,-554.00,7163.00,7800,20241021,-35.90,4575,20250409,9.29,6490,-22.96,20250211,4575,9.29,20250409,6490,-22.96,20250211,470,963.83,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,151,N,00,N
20250411,110639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-20,5,-0.40,19240095,3870,10.65,5040,5040,4860,6530,3530,5030,4971.60,1.69,0,-2156,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,10,1,17947011,899,-9.04,0.70,12,0.02,-554.00,7163.00,7800,20241021,-35.77,4575,20250409,9.51,6490,-22.80,20250211,4575,9.51,20250409,6490,-22.80,20250211,470,965.96,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,151,N,00,N
20250411,100640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-60,5,-1.19,9063960,1824,5.02,5040,5040,4860,6530,3530,5030,4969.28,1.69,0,-461,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,5,1,17947011,892,-8.97,0.69,12,0.01,-554.00,7163.00,7800,20241021,-36.28,4575,20250409,8.63,6490,-23.42,20250211,4575,8.63,20250409,6490,-23.42,20250211,470,957.45,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,151,N,00,N
20250411,090643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-20,5,-0.40,30090,6,0.02,5040,5040,5010,6530,3530,5030,5015.00,1.69,0,0,5156,5092,4986,4922,4816,5125,4955,897,1500,5000,3310,10,1,17947011,899,-9.04,0.70,12,0.00,-554.00,7163.00,7800,20241021,-35.77,4575,20250409,9.51,6490,-22.80,20250211,4575,9.51,20250409,6490,-22.80,20250211,470,965.96,20240805,0.00,Y,084180,5000,897 억,,302811,N,N,151,N,00,N
20250410,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,160,2,3.29,180966793,36342,109.73,5000,5050,4880,6330,3410,4870,4979.50,1.51,0,17342,5173,5021,4798,4646,4423,4910,4535,897,1460,5000,3210,10,1,17947011,903,-9.08,0.70,12,0.20,-554.00,7163.00,7800,20241021,-35.51,4575,20250409,9.95,6490,-22.50,20250211,4575,9.95,20250409,6490,-22.50,20250211,470,970.21,20240805,0.00,Y,084180,5000,897 억,,271538,N,N,151,N,00,N
20250410,150639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,180,2,3.70,176262313,35406,106.90,5000,5050,4880,6330,3410,4870,4978.32,1.51,0,16822,5173,5021,4798,4646,4423,4910,4535,897,1460,5000,3210,10,1,17947011,906,-9.12,0.71,12,0.20,-554.00,7163.00,7800,20241021,-35.26,4575,20250409,10.38,6490,-22.19,20250211,4575,10.38,20250409,6490,-22.19,20250211,470,974.47,20240805,0.00,Y,084180,5000,897 억,,271538,N,N,2500,N,00,N
20250410,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,120,2,2.46,117205318,23608,71.28,5000,5020,4880,6330,3410,4870,4964.64,1.51,0,7612,5173,5021,4798,4646,4423,4910,4535,897,1460,5000,3210,5,1,17947011,896,-9.01,0.70,12,0.13,-554.00,7163.00,7800,20241021,-36.03,4575,20250409,9.07,6490,-23.11,20250211,4575,9.07,20250409,6490,-23.11,20250211,470,961.70,20240805,0.00,Y,084180,5000,897 억,,271538,N,N,2500,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 20250411 160633 57 100.00 KOSDAQ 기계·장비 N N N N N 5610 580 2 11.53 10192563860 1825706 5023.40 5040 6090 4860 6530 3530 5030 5582.76 1.69 0 -26258 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 10 1 17947011 1007 -10.13 0.78 12 10.17 -554.00 7163.00 7800 20241021 -28.08 4575 20250409 22.62 6490 -13.56 20250211 4575 22.62 20250409 6490 -13.56 20250211 470 1093.62 20240805 0.00 Y 084180 5000 897 억 302811 N N 4395 N 00 N
3 20250411 150639 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 480 2 9.54 9607950220 1721293 4736.11 5040 6090 4860 6530 3530 5030 5581.82 1.69 0 -21920 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 10 1 17947011 989 -9.95 0.77 12 9.59 -554.00 7163.00 7800 20241021 -29.36 4575 20250409 20.44 6490 -15.10 20250211 4575 20.44 20250409 6490 -15.10 20250211 470 1072.34 20240805 0.00 Y 084180 5000 897 억 302811 N N 151 N 00 N
4 20250411 140638 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 320 2 6.36 4202404305 782881 2154.09 5040 5900 4860 6530 3530 5030 5367.87 1.69 0 -15010 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 10 1 17947011 960 -9.66 0.75 12 4.36 -554.00 7163.00 7800 20241021 -31.41 4575 20250409 16.94 6490 -17.57 20250211 4575 16.94 20250409 6490 -17.57 20250211 470 1038.30 20240805 0.00 Y 084180 5000 897 억 302811 N N 151 N 00 N
5 20250411 130640 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 350 2 6.96 723044265 137635 378.70 5040 5440 4860 6530 3530 5030 5253.35 1.69 0 -5587 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 10 1 17947011 966 -9.71 0.75 12 0.77 -554.00 7163.00 7800 20241021 -31.03 4575 20250409 17.60 6490 -17.10 20250211 4575 17.60 20250409 6490 -17.10 20250211 470 1044.68 20240805 0.00 Y 084180 5000 897 억 302811 N N 151 N 00 N
6 20250411 120640 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -30 5 -0.60 45928060 9182 25.26 5040 5050 4860 6530 3530 5030 5001.97 1.69 0 563 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 10 1 17947011 897 -9.03 0.70 12 0.05 -554.00 7163.00 7800 20241021 -35.90 4575 20250409 9.29 6490 -22.96 20250211 4575 9.29 20250409 6490 -22.96 20250211 470 963.83 20240805 0.00 Y 084180 5000 897 억 302811 N N 151 N 00 N
7 20250411 110639 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 -20 5 -0.40 19240095 3870 10.65 5040 5040 4860 6530 3530 5030 4971.60 1.69 0 -2156 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 10 1 17947011 899 -9.04 0.70 12 0.02 -554.00 7163.00 7800 20241021 -35.77 4575 20250409 9.51 6490 -22.80 20250211 4575 9.51 20250409 6490 -22.80 20250211 470 965.96 20240805 0.00 Y 084180 5000 897 억 302811 N N 151 N 00 N
8 20250411 100640 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 -60 5 -1.19 9063960 1824 5.02 5040 5040 4860 6530 3530 5030 4969.28 1.69 0 -461 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 5 1 17947011 892 -8.97 0.69 12 0.01 -554.00 7163.00 7800 20241021 -36.28 4575 20250409 8.63 6490 -23.42 20250211 4575 8.63 20250409 6490 -23.42 20250211 470 957.45 20240805 0.00 Y 084180 5000 897 억 302811 N N 151 N 00 N
9 20250411 090643 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 -20 5 -0.40 30090 6 0.02 5040 5040 5010 6530 3530 5030 5015.00 1.69 0 0 5156 5092 4986 4922 4816 5125 4955 897 1500 5000 3310 10 1 17947011 899 -9.04 0.70 12 0.00 -554.00 7163.00 7800 20241021 -35.77 4575 20250409 9.51 6490 -22.80 20250211 4575 9.51 20250409 6490 -22.80 20250211 470 965.96 20240805 0.00 Y 084180 5000 897 억 302811 N N 151 N 00 N
10 20250410 160636 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 160 2 3.29 180966793 36342 109.73 5000 5050 4880 6330 3410 4870 4979.50 1.51 0 17342 5173 5021 4798 4646 4423 4910 4535 897 1460 5000 3210 10 1 17947011 903 -9.08 0.70 12 0.20 -554.00 7163.00 7800 20241021 -35.51 4575 20250409 9.95 6490 -22.50 20250211 4575 9.95 20250409 6490 -22.50 20250211 470 970.21 20240805 0.00 Y 084180 5000 897 억 271538 N N 151 N 00 N
11 20250410 150639 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 180 2 3.70 176262313 35406 106.90 5000 5050 4880 6330 3410 4870 4978.32 1.51 0 16822 5173 5021 4798 4646 4423 4910 4535 897 1460 5000 3210 10 1 17947011 906 -9.12 0.71 12 0.20 -554.00 7163.00 7800 20241021 -35.26 4575 20250409 10.38 6490 -22.19 20250211 4575 10.38 20250409 6490 -22.19 20250211 470 974.47 20240805 0.00 Y 084180 5000 897 억 271538 N N 2500 N 00 N
12 20250410 140637 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 120 2 2.46 117205318 23608 71.28 5000 5020 4880 6330 3410 4870 4964.64 1.51 0 7612 5173 5021 4798 4646 4423 4910 4535 897 1460 5000 3210 5 1 17947011 896 -9.01 0.70 12 0.13 -554.00 7163.00 7800 20241021 -36.03 4575 20250409 9.07 6490 -23.11 20250211 4575 9.07 20250409 6490 -23.11 20250211 470 961.70 20240805 0.00 Y 084180 5000 897 억 271538 N N 2500 N 00 N