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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2020,49,2,2.49,11151268398,5275777,353.46,2020,2300,1982,2560,1380,1971,2113.95,0.88,0,-858714,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,5,1,92715916,1873,-3.63,0.71,12,5.69,-556.00,2865.00,4660,20240709,-56.65,1541,20241209,31.08,3085,-34.52,20250211,1690,19.53,20250409,4660,-56.65,20240709,1541,31.08,20241209,4.78,Y,078150,500,463 억,,812509,N,N,303327,N,00,N
20250414,150626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2025,54,2,2.74,10889724633,5146348,344.79,2020,2300,1982,2560,1380,1971,2116.01,0.88,0,-859918,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,5,1,92715916,1877,-3.64,0.71,12,5.55,-556.00,2865.00,4660,20240709,-56.55,1541,20241209,31.41,3085,-34.36,20250211,1690,19.82,20250409,4660,-56.55,20240709,1541,31.41,20241209,4.78,Y,078150,500,463 억,,812509,N,N,91262,N,00,N
20250414,140625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2055,84,2,4.26,9888748603,4654218,311.82,2020,2300,1982,2560,1380,1971,2124.69,0.88,0,-764022,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,5,1,92715916,1905,-3.70,0.72,12,5.02,-556.00,2865.00,4660,20240709,-55.90,1541,20241209,33.35,3085,-33.39,20250211,1690,21.60,20250409,4660,-55.90,20240709,1541,33.35,20241209,4.78,Y,078150,500,463 억,,812509,N,N,91262,N,00,N
20250414,130624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2035,64,2,3.25,2065451234,1028432,68.90,2020,2055,1982,2560,1380,1971,2008.35,0.88,0,-117439,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,5,1,92715916,1887,-3.66,0.71,12,1.11,-556.00,2865.00,4660,20240709,-56.33,1541,20241209,32.06,3085,-34.04,20250211,1690,20.41,20250409,4660,-56.33,20240709,1541,32.06,20241209,4.78,Y,078150,500,463 억,,812509,N,N,91262,N,00,N
20250414,120626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,39,2,1.98,1445032015,722539,48.41,2020,2025,1982,2560,1380,1971,1999.94,0.88,0,-137377,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,5,1,92715916,1864,-3.62,0.70,12,0.78,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.78,Y,078150,500,463 억,,812509,N,N,91262,N,00,N
20250414,110623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1991,20,2,1.01,1245720094,623074,41.74,2020,2025,1982,2560,1380,1971,1999.31,0.88,0,-168563,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,1,1,92715916,1846,-3.58,0.69,12,0.67,-556.00,2865.00,4660,20240709,-57.27,1541,20241209,29.20,3085,-35.46,20250211,1690,17.81,20250409,4660,-57.27,20240709,1541,29.20,20241209,4.78,Y,078150,500,463 억,,812509,N,N,91262,N,00,N
20250414,100625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1990,19,2,0.96,923232706,461047,30.89,2020,2025,1988,2560,1380,1971,2002.47,0.88,0,-131607,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,1,1,92715916,1845,-3.58,0.69,12,0.50,-556.00,2865.00,4660,20240709,-57.30,1541,20241209,29.14,3085,-35.49,20250211,1690,17.75,20250409,4660,-57.30,20240709,1541,29.14,20241209,4.78,Y,078150,500,463 억,,812509,N,N,91262,N,00,N
20250414,090626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,34,2,1.73,238527926,118936,7.97,2020,2025,1990,2560,1380,1971,2005.51,0.88,0,-33790,2095,2033,1909,1847,1723,2064,1878,464,589,500,1370,5,1,92715916,1859,-3.61,0.70,12,0.13,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.78,Y,078150,500,463 억,,812509,N,N,91262,N,00,N
20250411,160618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1971,146,2,8.00,2810702469,1477494,136.09,1790,1971,1785,2370,1278,1825,1902.20,0.58,0,268630,1909,1867,1828,1786,1747,1847,1766,464,545,500,1270,1,1,92715916,1827,-3.54,0.69,12,1.59,-556.00,2865.00,4660,20240709,-57.70,1541,20241209,27.90,3085,-36.11,20250211,1690,16.63,20250409,4660,-57.70,20240709,1541,27.90,20241209,4.98,Y,078150,500,463 억,,536971,N,N,91262,N,00,N
20250411,150623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1964,139,2,7.62,2599826328,1370231,126.21,1790,1966,1785,2370,1278,1825,1897.36,0.58,0,254960,1909,1867,1828,1786,1747,1847,1766,464,545,500,1270,1,1,92715916,1821,-3.53,0.69,12,1.48,-556.00,2865.00,4660,20240709,-57.85,1541,20241209,27.45,3085,-36.34,20250211,1690,16.21,20250409,4660,-57.85,20240709,1541,27.45,20241209,4.98,Y,078150,500,463 억,,536971,N,N,100960,N,00,N
20250411,140622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1950,125,2,6.85,2287220383,1209992,111.45,1790,1954,1785,2370,1278,1825,1890.28,0.58,0,240893,1909,1867,1828,1786,1747,1847,1766,464,545,500,1270,1,1,92715916,1808,-3.51,0.68,12,1.31,-556.00,2865.00,4660,20240709,-58.15,1541,20241209,26.54,3085,-36.79,20250211,1690,15.38,20250409,4660,-58.15,20240709,1541,26.54,20241209,4.98,Y,078150,500,463 억,,536971,N,N,100960,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 20250414 160621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2020 49 2 2.49 11151268398 5275777 353.46 2020 2300 1982 2560 1380 1971 2113.95 0.88 0 -858714 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 5 1 92715916 1873 -3.63 0.71 12 5.69 -556.00 2865.00 4660 20240709 -56.65 1541 20241209 31.08 3085 -34.52 20250211 1690 19.53 20250409 4660 -56.65 20240709 1541 31.08 20241209 4.78 Y 078150 500 463 억 812509 N N 303327 N 00 N
3 20250414 150626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2025 54 2 2.74 10889724633 5146348 344.79 2020 2300 1982 2560 1380 1971 2116.01 0.88 0 -859918 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 5 1 92715916 1877 -3.64 0.71 12 5.55 -556.00 2865.00 4660 20240709 -56.55 1541 20241209 31.41 3085 -34.36 20250211 1690 19.82 20250409 4660 -56.55 20240709 1541 31.41 20241209 4.78 Y 078150 500 463 억 812509 N N 91262 N 00 N
4 20250414 140625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2055 84 2 4.26 9888748603 4654218 311.82 2020 2300 1982 2560 1380 1971 2124.69 0.88 0 -764022 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 5 1 92715916 1905 -3.70 0.72 12 5.02 -556.00 2865.00 4660 20240709 -55.90 1541 20241209 33.35 3085 -33.39 20250211 1690 21.60 20250409 4660 -55.90 20240709 1541 33.35 20241209 4.78 Y 078150 500 463 억 812509 N N 91262 N 00 N
5 20250414 130624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2035 64 2 3.25 2065451234 1028432 68.90 2020 2055 1982 2560 1380 1971 2008.35 0.88 0 -117439 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 5 1 92715916 1887 -3.66 0.71 12 1.11 -556.00 2865.00 4660 20240709 -56.33 1541 20241209 32.06 3085 -34.04 20250211 1690 20.41 20250409 4660 -56.33 20240709 1541 32.06 20241209 4.78 Y 078150 500 463 억 812509 N N 91262 N 00 N
6 20250414 120626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2010 39 2 1.98 1445032015 722539 48.41 2020 2025 1982 2560 1380 1971 1999.94 0.88 0 -137377 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 5 1 92715916 1864 -3.62 0.70 12 0.78 -556.00 2865.00 4660 20240709 -56.87 1541 20241209 30.43 3085 -34.85 20250211 1690 18.93 20250409 4660 -56.87 20240709 1541 30.43 20241209 4.78 Y 078150 500 463 억 812509 N N 91262 N 00 N
7 20250414 110623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1991 20 2 1.01 1245720094 623074 41.74 2020 2025 1982 2560 1380 1971 1999.31 0.88 0 -168563 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 1 1 92715916 1846 -3.58 0.69 12 0.67 -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 4.78 Y 078150 500 463 억 812509 N N 91262 N 00 N
8 20250414 100625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1990 19 2 0.96 923232706 461047 30.89 2020 2025 1988 2560 1380 1971 2002.47 0.88 0 -131607 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 1 1 92715916 1845 -3.58 0.69 12 0.50 -556.00 2865.00 4660 20240709 -57.30 1541 20241209 29.14 3085 -35.49 20250211 1690 17.75 20250409 4660 -57.30 20240709 1541 29.14 20241209 4.78 Y 078150 500 463 억 812509 N N 91262 N 00 N
9 20250414 090626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2005 34 2 1.73 238527926 118936 7.97 2020 2025 1990 2560 1380 1971 2005.51 0.88 0 -33790 2095 2033 1909 1847 1723 2064 1878 464 589 500 1370 5 1 92715916 1859 -3.61 0.70 12 0.13 -556.00 2865.00 4660 20240709 -56.97 1541 20241209 30.11 3085 -35.01 20250211 1690 18.64 20250409 4660 -56.97 20240709 1541 30.11 20241209 4.78 Y 078150 500 463 억 812509 N N 91262 N 00 N
10 20250411 160618 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1971 146 2 8.00 2810702469 1477494 136.09 1790 1971 1785 2370 1278 1825 1902.20 0.58 0 268630 1909 1867 1828 1786 1747 1847 1766 464 545 500 1270 1 1 92715916 1827 -3.54 0.69 12 1.59 -556.00 2865.00 4660 20240709 -57.70 1541 20241209 27.90 3085 -36.11 20250211 1690 16.63 20250409 4660 -57.70 20240709 1541 27.90 20241209 4.98 Y 078150 500 463 억 536971 N N 91262 N 00 N
11 20250411 150623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1964 139 2 7.62 2599826328 1370231 126.21 1790 1966 1785 2370 1278 1825 1897.36 0.58 0 254960 1909 1867 1828 1786 1747 1847 1766 464 545 500 1270 1 1 92715916 1821 -3.53 0.69 12 1.48 -556.00 2865.00 4660 20240709 -57.85 1541 20241209 27.45 3085 -36.34 20250211 1690 16.21 20250409 4660 -57.85 20240709 1541 27.45 20241209 4.98 Y 078150 500 463 억 536971 N N 100960 N 00 N
12 20250411 140622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1950 125 2 6.85 2287220383 1209992 111.45 1790 1954 1785 2370 1278 1825 1890.28 0.58 0 240893 1909 1867 1828 1786 1747 1847 1766 464 545 500 1270 1 1 92715916 1808 -3.51 0.68 12 1.31 -556.00 2865.00 4660 20240709 -58.15 1541 20241209 26.54 3085 -36.79 20250211 1690 15.38 20250409 4660 -58.15 20240709 1541 26.54 20241209 4.98 Y 078150 500 463 억 536971 N N 100960 N 00 N