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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1952,-39,5,-1.96,1292960292,658594,142.95,1983,1998,1951,2585,1394,1991,1963.24,0.00,0,-129388,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1810,-3.51,0.68,12,0.71,-556.00,2865.00,4660,20240709,-58.11,1541,20241209,26.67,3085,-36.73,20250211,1690,15.50,20250409,4660,-58.11,20240709,1541,26.67,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N
20250422,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1954,-37,5,-1.86,1239685232,631314,137.03,1983,1998,1951,2585,1394,1991,1963.66,0.00,0,-128652,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1812,-3.51,0.68,12,0.68,-556.00,2865.00,4660,20240709,-58.07,1541,20241209,26.80,3085,-36.66,20250211,1690,15.62,20250409,4660,-58.07,20240709,1541,26.80,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250422,140635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1953,-38,5,-1.91,1110185487,564987,122.64,1983,1998,1951,2585,1394,1991,1964.97,0.00,0,-119535,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1811,-3.51,0.68,12,0.61,-556.00,2865.00,4660,20240709,-58.09,1541,20241209,26.74,3085,-36.69,20250211,1690,15.56,20250409,4660,-58.09,20240709,1541,26.74,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250422,130633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1957,-34,5,-1.71,970495915,493493,107.12,1983,1998,1955,2585,1394,1991,1966.58,0.00,0,-91961,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1814,-3.52,0.68,12,0.53,-556.00,2865.00,4660,20240709,-58.00,1541,20241209,27.00,3085,-36.56,20250211,1690,15.80,20250409,4660,-58.00,20240709,1541,27.00,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250422,120635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1960,-31,5,-1.56,858532521,436311,94.71,1983,1998,1955,2585,1394,1991,1967.71,0.00,0,-84195,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1817,-3.53,0.68,12,0.47,-556.00,2865.00,4660,20240709,-57.94,1541,20241209,27.19,3085,-36.47,20250211,1690,15.98,20250409,4660,-57.94,20240709,1541,27.19,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250422,110635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1967,-24,5,-1.21,642891746,326294,70.83,1983,1998,1957,2585,1394,1991,1970.28,0.00,0,-47481,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1824,-3.54,0.69,12,0.35,-556.00,2865.00,4660,20240709,-57.79,1541,20241209,27.64,3085,-36.24,20250211,1690,16.39,20250409,4660,-57.79,20240709,1541,27.64,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250422,100635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1963,-28,5,-1.41,475730160,241167,52.35,1983,1998,1963,2585,1394,1991,1972.61,0.00,0,-35263,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1820,-3.53,0.69,12,0.26,-556.00,2865.00,4660,20240709,-57.88,1541,20241209,27.38,3085,-36.37,20250211,1690,16.15,20250409,4660,-57.88,20240709,1541,27.38,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250422,090636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1972,-19,5,-0.95,69344672,34905,7.58,1983,1998,1972,2585,1394,1991,1986.66,0.00,0,11608,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1828,-3.55,0.69,12,0.04,-556.00,2865.00,4660,20240709,-57.68,1541,20241209,27.97,3085,-36.08,20250211,1690,16.69,20250409,4660,-57.68,20240709,1541,27.97,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250421,160621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1991,-6,5,-0.30,917551993,457953,96.99,2000,2035,1986,2595,1398,1997,2003.60,0.00,0,-53035,2033,2014,1991,1972,1949,2003,1961,464,598,500,1390,1,1,92715916,1846,-3.58,0.69,12,0.49,-556.00,2865.00,4660,20240709,-57.27,1541,20241209,29.20,3085,-35.46,20250211,1690,17.81,20250409,4660,-57.27,20240709,1541,29.20,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N
20250421,150633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1989,-8,5,-0.40,887489275,442849,93.79,2000,2035,1986,2595,1398,1997,2004.04,0.00,0,-52127,2033,2014,1991,1972,1949,2003,1961,464,598,500,1390,1,1,92715916,1844,-3.58,0.69,12,0.48,-556.00,2865.00,4660,20240709,-57.32,1541,20241209,29.07,3085,-35.53,20250211,1690,17.69,20250409,4660,-57.32,20240709,1541,29.07,20241209,4.95,Y,078150,500,463 억,,0,N,N,47814,N,00,N
20250421,140633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1998,1,2,0.05,721292292,359331,76.10,2000,2035,1988,2595,1398,1997,2007.32,0.00,0,-2360,2033,2014,1991,1972,1949,2003,1961,464,598,500,1390,1,1,92715916,1852,-3.59,0.70,12,0.39,-556.00,2865.00,4660,20240709,-57.12,1541,20241209,29.66,3085,-35.24,20250211,1690,18.22,20250409,4660,-57.12,20240709,1541,29.66,20241209,4.95,Y,078150,500,463 억,,0,N,N,47814,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 20250422 160625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1952 -39 5 -1.96 1292960292 658594 142.95 1983 1998 1951 2585 1394 1991 1963.24 0.00 0 -129388 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1810 -3.51 0.68 12 0.71 -556.00 2865.00 4660 20240709 -58.11 1541 20241209 26.67 3085 -36.73 20250211 1690 15.50 20250409 4660 -58.11 20240709 1541 26.67 20241209 4.95 Y 078150 500 463 억 0 N N 91111 N 00 N
3 20250422 150636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1954 -37 5 -1.86 1239685232 631314 137.03 1983 1998 1951 2585 1394 1991 1963.66 0.00 0 -128652 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1812 -3.51 0.68 12 0.68 -556.00 2865.00 4660 20240709 -58.07 1541 20241209 26.80 3085 -36.66 20250211 1690 15.62 20250409 4660 -58.07 20240709 1541 26.80 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
4 20250422 140635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1953 -38 5 -1.91 1110185487 564987 122.64 1983 1998 1951 2585 1394 1991 1964.97 0.00 0 -119535 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1811 -3.51 0.68 12 0.61 -556.00 2865.00 4660 20240709 -58.09 1541 20241209 26.74 3085 -36.69 20250211 1690 15.56 20250409 4660 -58.09 20240709 1541 26.74 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
5 20250422 130633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1957 -34 5 -1.71 970495915 493493 107.12 1983 1998 1955 2585 1394 1991 1966.58 0.00 0 -91961 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1814 -3.52 0.68 12 0.53 -556.00 2865.00 4660 20240709 -58.00 1541 20241209 27.00 3085 -36.56 20250211 1690 15.80 20250409 4660 -58.00 20240709 1541 27.00 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
6 20250422 120635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1960 -31 5 -1.56 858532521 436311 94.71 1983 1998 1955 2585 1394 1991 1967.71 0.00 0 -84195 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1817 -3.53 0.68 12 0.47 -556.00 2865.00 4660 20240709 -57.94 1541 20241209 27.19 3085 -36.47 20250211 1690 15.98 20250409 4660 -57.94 20240709 1541 27.19 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
7 20250422 110635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1967 -24 5 -1.21 642891746 326294 70.83 1983 1998 1957 2585 1394 1991 1970.28 0.00 0 -47481 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1824 -3.54 0.69 12 0.35 -556.00 2865.00 4660 20240709 -57.79 1541 20241209 27.64 3085 -36.24 20250211 1690 16.39 20250409 4660 -57.79 20240709 1541 27.64 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
8 20250422 100635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1963 -28 5 -1.41 475730160 241167 52.35 1983 1998 1963 2585 1394 1991 1972.61 0.00 0 -35263 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1820 -3.53 0.69 12 0.26 -556.00 2865.00 4660 20240709 -57.88 1541 20241209 27.38 3085 -36.37 20250211 1690 16.15 20250409 4660 -57.88 20240709 1541 27.38 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
9 20250422 090636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1972 -19 5 -0.95 69344672 34905 7.58 1983 1998 1972 2585 1394 1991 1986.66 0.00 0 11608 2053 2022 2004 1973 1955 2013 1964 464 594 500 1390 1 1 92715916 1828 -3.55 0.69 12 0.04 -556.00 2865.00 4660 20240709 -57.68 1541 20241209 27.97 3085 -36.08 20250211 1690 16.69 20250409 4660 -57.68 20240709 1541 27.97 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
10 20250421 160621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1991 -6 5 -0.30 917551993 457953 96.99 2000 2035 1986 2595 1398 1997 2003.60 0.00 0 -53035 2033 2014 1991 1972 1949 2003 1961 464 598 500 1390 1 1 92715916 1846 -3.58 0.69 12 0.49 -556.00 2865.00 4660 20240709 -57.27 1541 20241209 29.20 3085 -35.46 20250211 1690 17.81 20250409 4660 -57.27 20240709 1541 29.20 20241209 4.95 Y 078150 500 463 억 0 N N 40751 N 00 N
11 20250421 150633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1989 -8 5 -0.40 887489275 442849 93.79 2000 2035 1986 2595 1398 1997 2004.04 0.00 0 -52127 2033 2014 1991 1972 1949 2003 1961 464 598 500 1390 1 1 92715916 1844 -3.58 0.69 12 0.48 -556.00 2865.00 4660 20240709 -57.32 1541 20241209 29.07 3085 -35.53 20250211 1690 17.69 20250409 4660 -57.32 20240709 1541 29.07 20241209 4.95 Y 078150 500 463 억 0 N N 47814 N 00 N
12 20250421 140633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1998 1 2 0.05 721292292 359331 76.10 2000 2035 1988 2595 1398 1997 2007.32 0.00 0 -2360 2033 2014 1991 1972 1949 2003 1961 464 598 500 1390 1 1 92715916 1852 -3.59 0.70 12 0.39 -556.00 2865.00 4660 20240709 -57.12 1541 20241209 29.66 3085 -35.24 20250211 1690 18.22 20250409 4660 -57.12 20240709 1541 29.66 20241209 4.95 Y 078150 500 463 억 0 N N 47814 N 00 N