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
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
20250414,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-210,5,-3.74,1144796310,213896,11.37,5320,5560,5200,7290,3930,5610,5352.06,1.54,0,17829,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,969,-9.75,0.75,12,1.19,-554.00,7163.00,7800,20241021,-30.77,4575,20250409,18.03,6490,-16.80,20250211,4575,18.03,20250409,6490,-16.80,20250211,470,1048.94,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,1766,N,00,N
20250414,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,-150,5,-2.67,1103606410,206322,10.97,5320,5560,5200,7290,3930,5610,5348.93,1.54,0,16243,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,980,-9.86,0.76,12,1.15,-554.00,7163.00,7800,20241021,-30.00,4575,20250409,19.34,6490,-15.87,20250211,4575,19.34,20250409,6490,-15.87,20250211,470,1061.70,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,4395,N,00,N
20250414,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,-180,5,-3.21,985528120,184583,9.81,5320,5560,5200,7290,3930,5610,5339.18,1.54,0,11398,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,975,-9.80,0.76,12,1.03,-554.00,7163.00,7800,20241021,-30.38,4575,20250409,18.69,6490,-16.33,20250211,4575,18.69,20250409,6490,-16.33,20250211,470,1055.32,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,4395,N,00,N
20250414,130640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-160,5,-2.85,925457600,173554,9.23,5320,5560,5200,7290,3930,5610,5332.36,1.54,0,11919,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,978,-9.84,0.76,12,0.97,-554.00,7163.00,7800,20241021,-30.13,4575,20250409,19.13,6490,-16.02,20250211,4575,19.13,20250409,6490,-16.02,20250211,470,1059.57,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,4395,N,00,N
20250414,120642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,-170,5,-3.03,846863810,159154,8.46,5320,5560,5200,7290,3930,5610,5321.00,1.54,0,9053,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,976,-9.82,0.76,12,0.89,-554.00,7163.00,7800,20241021,-30.26,4575,20250409,18.91,6490,-16.18,20250211,4575,18.91,20250409,6490,-16.18,20250211,470,1057.45,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,4395,N,00,N
20250414,110638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,-220,5,-3.92,711759140,134393,7.15,5320,5560,5200,7290,3930,5610,5296.06,1.54,0,13961,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,967,-9.73,0.75,12,0.75,-554.00,7163.00,7800,20241021,-30.90,4575,20250409,17.81,6490,-16.95,20250211,4575,17.81,20250409,6490,-16.95,20250211,470,1046.81,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,4395,N,00,N
20250414,100641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-320,5,-5.70,608622610,115262,6.13,5320,5370,5200,7290,3930,5610,5280.28,1.54,0,11448,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,949,-9.55,0.74,12,0.64,-554.00,7163.00,7800,20241021,-32.18,4575,20250409,15.63,6490,-18.49,20250211,4575,15.63,20250409,6490,-18.49,20250211,470,1025.53,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,4395,N,00,N
20250414,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-360,5,-6.42,385043590,73075,3.89,5320,5330,5200,7290,3930,5610,5269.06,1.54,0,3337,6750,6180,5520,4950,4290,6465,5235,897,1680,5000,3700,10,1,17947011,942,-9.48,0.73,12,0.41,-554.00,7163.00,7800,20241021,-32.69,4575,20250409,14.75,6490,-19.11,20250211,4575,14.75,20250409,6490,-19.11,20250211,470,1017.02,20240805,0.00,Y,084180,5000,897 억,,276594,N,N,4395,N,00,N
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
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 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 5400 -210 5 -3.74 1144796310 213896 11.37 5320 5560 5200 7290 3930 5610 5352.06 1.54 0 17829 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 969 -9.75 0.75 12 1.19 -554.00 7163.00 7800 20241021 -30.77 4575 20250409 18.03 6490 -16.80 20250211 4575 18.03 20250409 6490 -16.80 20250211 470 1048.94 20240805 0.00 Y 084180 5000 897 억 276594 N N 1766 N 00 N
3 20250414 150642 57 100.00 KOSDAQ 기계·장비 N N N N N 5460 -150 5 -2.67 1103606410 206322 10.97 5320 5560 5200 7290 3930 5610 5348.93 1.54 0 16243 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 980 -9.86 0.76 12 1.15 -554.00 7163.00 7800 20241021 -30.00 4575 20250409 19.34 6490 -15.87 20250211 4575 19.34 20250409 6490 -15.87 20250211 470 1061.70 20240805 0.00 Y 084180 5000 897 억 276594 N N 4395 N 00 N
4 20250414 140640 57 100.00 KOSDAQ 기계·장비 N N N N N 5430 -180 5 -3.21 985528120 184583 9.81 5320 5560 5200 7290 3930 5610 5339.18 1.54 0 11398 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 975 -9.80 0.76 12 1.03 -554.00 7163.00 7800 20241021 -30.38 4575 20250409 18.69 6490 -16.33 20250211 4575 18.69 20250409 6490 -16.33 20250211 470 1055.32 20240805 0.00 Y 084180 5000 897 억 276594 N N 4395 N 00 N
5 20250414 130640 57 100.00 KOSDAQ 기계·장비 N N N N N 5450 -160 5 -2.85 925457600 173554 9.23 5320 5560 5200 7290 3930 5610 5332.36 1.54 0 11919 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 978 -9.84 0.76 12 0.97 -554.00 7163.00 7800 20241021 -30.13 4575 20250409 19.13 6490 -16.02 20250211 4575 19.13 20250409 6490 -16.02 20250211 470 1059.57 20240805 0.00 Y 084180 5000 897 억 276594 N N 4395 N 00 N
6 20250414 120642 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 -170 5 -3.03 846863810 159154 8.46 5320 5560 5200 7290 3930 5610 5321.00 1.54 0 9053 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 976 -9.82 0.76 12 0.89 -554.00 7163.00 7800 20241021 -30.26 4575 20250409 18.91 6490 -16.18 20250211 4575 18.91 20250409 6490 -16.18 20250211 470 1057.45 20240805 0.00 Y 084180 5000 897 억 276594 N N 4395 N 00 N
7 20250414 110638 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 -220 5 -3.92 711759140 134393 7.15 5320 5560 5200 7290 3930 5610 5296.06 1.54 0 13961 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 967 -9.73 0.75 12 0.75 -554.00 7163.00 7800 20241021 -30.90 4575 20250409 17.81 6490 -16.95 20250211 4575 17.81 20250409 6490 -16.95 20250211 470 1046.81 20240805 0.00 Y 084180 5000 897 억 276594 N N 4395 N 00 N
8 20250414 100641 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 -320 5 -5.70 608622610 115262 6.13 5320 5370 5200 7290 3930 5610 5280.28 1.54 0 11448 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 949 -9.55 0.74 12 0.64 -554.00 7163.00 7800 20241021 -32.18 4575 20250409 15.63 6490 -18.49 20250211 4575 15.63 20250409 6490 -18.49 20250211 470 1025.53 20240805 0.00 Y 084180 5000 897 억 276594 N N 4395 N 00 N
9 20250414 090641 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 -360 5 -6.42 385043590 73075 3.89 5320 5330 5200 7290 3930 5610 5269.06 1.54 0 3337 6750 6180 5520 4950 4290 6465 5235 897 1680 5000 3700 10 1 17947011 942 -9.48 0.73 12 0.41 -554.00 7163.00 7800 20241021 -32.69 4575 20250409 14.75 6490 -19.11 20250211 4575 14.75 20250409 6490 -19.11 20250211 470 1017.02 20240805 0.00 Y 084180 5000 897 억 276594 N N 4395 N 00 N
10 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
11 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
12 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