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
044780/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
20250407,160441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1036,-69,5,-6.24,37655185,35725,115.08,1093,1093,1036,1436,774,1105,1054.05,3.03,0,-4502,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,192,-8.49,0.33,12,0.19,-122.00,3172.00,1643,20240328,-36.94,992,20241209,4.44,1575,-34.22,20250121,1036,0.00,20250407,1610,-35.65,20240409,992,4.44,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250407,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,-57,5,-5.16,34392794,32591,104.98,1093,1093,1042,1436,774,1105,1055.29,3.03,0,-4342,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,194,-8.59,0.33,12,0.18,-122.00,3172.00,1643,20240328,-36.21,992,20241209,5.65,1575,-33.46,20250121,1040,0.77,20250331,1610,-34.91,20240409,992,5.65,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250407,140443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,-57,5,-5.16,31237133,29570,95.25,1093,1093,1042,1436,774,1105,1056.38,3.03,0,-4132,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,194,-8.59,0.33,12,0.16,-122.00,3172.00,1643,20240328,-36.21,992,20241209,5.65,1575,-33.46,20250121,1040,0.77,20250331,1610,-34.91,20240409,992,5.65,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250407,130441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-55,5,-4.98,30627032,28988,93.38,1093,1093,1042,1436,774,1105,1056.54,3.03,0,-3582,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,194,-8.61,0.33,12,0.16,-122.00,3172.00,1643,20240328,-36.09,992,20241209,5.85,1575,-33.33,20250121,1040,0.96,20250331,1610,-34.78,20240409,992,5.85,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250407,120442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-48,5,-4.34,20188919,19028,61.29,1093,1093,1051,1436,774,1105,1061.01,3.03,0,-4269,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,196,-8.66,0.33,12,0.10,-122.00,3172.00,1643,20240328,-35.67,992,20241209,6.55,1575,-32.89,20250121,1040,1.63,20250331,1610,-34.35,20240409,992,6.55,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250407,110442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1054,-51,5,-4.62,18910070,17814,57.38,1093,1093,1051,1436,774,1105,1061.53,3.03,0,-4255,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,195,-8.64,0.33,12,0.10,-122.00,3172.00,1643,20240328,-35.85,992,20241209,6.25,1575,-33.08,20250121,1040,1.35,20250331,1610,-34.53,20240409,992,6.25,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250407,100443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,-52,5,-4.71,15678237,14753,47.52,1093,1093,1051,1436,774,1105,1062.72,3.03,0,-4006,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,195,-8.63,0.33,12,0.08,-122.00,3172.00,1643,20240328,-35.91,992,20241209,6.15,1575,-33.14,20250121,1040,1.25,20250331,1610,-34.60,20240409,992,6.15,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250407,090443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1066,-39,5,-3.53,1956414,1831,5.90,1093,1093,1051,1436,774,1105,1068.49,3.03,0,810,1183,1144,1102,1063,1021,1163,1082,93,331,500,750,1,1,18505787,197,-8.74,0.34,12,0.01,-122.00,3172.00,1643,20240328,-35.12,992,20241209,7.46,1575,-32.32,20250121,1040,2.50,20250331,1610,-33.79,20240409,992,7.46,20241209,0.01,Y,044780,500,92 억,,560480,N,N,0,N,00,N
20250404,160441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1105,28,2,2.60,34298272,31044,156.94,1077,1141,1060,1400,754,1077,1104.83,3.00,0,4971,1123,1099,1072,1048,1021,1112,1061,93,323,500,730,1,1,18505787,204,-9.06,0.35,12,0.17,-122.00,3172.00,1654,20240325,-33.19,992,20241209,11.39,1575,-29.84,20250121,1040,6.25,20250331,1610,-31.37,20240409,992,11.39,20241209,0.01,Y,044780,500,92 억,,555890,N,N,0,N,00,N
20250404,150445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1109,32,2,2.97,20349401,18628,94.17,1077,1120,1060,1400,754,1077,1092.41,3.00,0,1313,1123,1099,1072,1048,1021,1112,1061,93,323,500,730,1,1,18505787,205,-9.09,0.35,12,0.10,-122.00,3172.00,1654,20240325,-32.95,992,20241209,11.79,1575,-29.59,20250121,1040,6.63,20250331,1610,-31.12,20240409,992,11.79,20241209,0.01,Y,044780,500,92 억,,555890,N,N,0,N,00,N
20250404,140446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1093,16,2,1.49,9387950,8677,43.87,1077,1100,1060,1400,754,1077,1081.94,3.00,0,1031,1123,1099,1072,1048,1021,1112,1061,93,323,500,730,1,1,18505787,202,-8.96,0.34,12,0.05,-122.00,3172.00,1654,20240325,-33.92,992,20241209,10.18,1575,-30.60,20250121,1040,5.10,20250331,1610,-32.11,20240409,992,10.18,20241209,0.01,Y,044780,500,92 억,,555890,N,N,0,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 160441 57 100.00 KOSDAQ 기계·장비 N N N N N 1036 -69 5 -6.24 37655185 35725 115.08 1093 1093 1036 1436 774 1105 1054.05 3.03 0 -4502 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 192 -8.49 0.33 12 0.19 -122.00 3172.00 1643 20240328 -36.94 992 20241209 4.44 1575 -34.22 20250121 1036 0.00 20250407 1610 -35.65 20240409 992 4.44 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
3 20250407 150444 57 100.00 KOSDAQ 기계·장비 N N N N N 1048 -57 5 -5.16 34392794 32591 104.98 1093 1093 1042 1436 774 1105 1055.29 3.03 0 -4342 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 194 -8.59 0.33 12 0.18 -122.00 3172.00 1643 20240328 -36.21 992 20241209 5.65 1575 -33.46 20250121 1040 0.77 20250331 1610 -34.91 20240409 992 5.65 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
4 20250407 140443 57 100.00 KOSDAQ 기계·장비 N N N N N 1048 -57 5 -5.16 31237133 29570 95.25 1093 1093 1042 1436 774 1105 1056.38 3.03 0 -4132 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 194 -8.59 0.33 12 0.16 -122.00 3172.00 1643 20240328 -36.21 992 20241209 5.65 1575 -33.46 20250121 1040 0.77 20250331 1610 -34.91 20240409 992 5.65 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
5 20250407 130441 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 -55 5 -4.98 30627032 28988 93.38 1093 1093 1042 1436 774 1105 1056.54 3.03 0 -3582 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 194 -8.61 0.33 12 0.16 -122.00 3172.00 1643 20240328 -36.09 992 20241209 5.85 1575 -33.33 20250121 1040 0.96 20250331 1610 -34.78 20240409 992 5.85 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
6 20250407 120442 57 100.00 KOSDAQ 기계·장비 N N N N N 1057 -48 5 -4.34 20188919 19028 61.29 1093 1093 1051 1436 774 1105 1061.01 3.03 0 -4269 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 196 -8.66 0.33 12 0.10 -122.00 3172.00 1643 20240328 -35.67 992 20241209 6.55 1575 -32.89 20250121 1040 1.63 20250331 1610 -34.35 20240409 992 6.55 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
7 20250407 110442 57 100.00 KOSDAQ 기계·장비 N N N N N 1054 -51 5 -4.62 18910070 17814 57.38 1093 1093 1051 1436 774 1105 1061.53 3.03 0 -4255 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 195 -8.64 0.33 12 0.10 -122.00 3172.00 1643 20240328 -35.85 992 20241209 6.25 1575 -33.08 20250121 1040 1.35 20250331 1610 -34.53 20240409 992 6.25 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
8 20250407 100443 57 100.00 KOSDAQ 기계·장비 N N N N N 1053 -52 5 -4.71 15678237 14753 47.52 1093 1093 1051 1436 774 1105 1062.72 3.03 0 -4006 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 195 -8.63 0.33 12 0.08 -122.00 3172.00 1643 20240328 -35.91 992 20241209 6.15 1575 -33.14 20250121 1040 1.25 20250331 1610 -34.60 20240409 992 6.15 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
9 20250407 090443 57 100.00 KOSDAQ 기계·장비 N N N N N 1066 -39 5 -3.53 1956414 1831 5.90 1093 1093 1051 1436 774 1105 1068.49 3.03 0 810 1183 1144 1102 1063 1021 1163 1082 93 331 500 750 1 1 18505787 197 -8.74 0.34 12 0.01 -122.00 3172.00 1643 20240328 -35.12 992 20241209 7.46 1575 -32.32 20250121 1040 2.50 20250331 1610 -33.79 20240409 992 7.46 20241209 0.01 Y 044780 500 92 억 560480 N N 0 N 00 N
10 20250404 160441 57 100.00 KOSDAQ 기계·장비 N N N N N 1105 28 2 2.60 34298272 31044 156.94 1077 1141 1060 1400 754 1077 1104.83 3.00 0 4971 1123 1099 1072 1048 1021 1112 1061 93 323 500 730 1 1 18505787 204 -9.06 0.35 12 0.17 -122.00 3172.00 1654 20240325 -33.19 992 20241209 11.39 1575 -29.84 20250121 1040 6.25 20250331 1610 -31.37 20240409 992 11.39 20241209 0.01 Y 044780 500 92 억 555890 N N 0 N 00 N
11 20250404 150445 57 100.00 KOSDAQ 기계·장비 N N N N N 1109 32 2 2.97 20349401 18628 94.17 1077 1120 1060 1400 754 1077 1092.41 3.00 0 1313 1123 1099 1072 1048 1021 1112 1061 93 323 500 730 1 1 18505787 205 -9.09 0.35 12 0.10 -122.00 3172.00 1654 20240325 -32.95 992 20241209 11.79 1575 -29.59 20250121 1040 6.63 20250331 1610 -31.12 20240409 992 11.79 20241209 0.01 Y 044780 500 92 억 555890 N N 0 N 00 N
12 20250404 140446 57 100.00 KOSDAQ 기계·장비 N N N N N 1093 16 2 1.49 9387950 8677 43.87 1077 1100 1060 1400 754 1077 1081.94 3.00 0 1031 1123 1099 1072 1048 1021 1112 1061 93 323 500 730 1 1 18505787 202 -8.96 0.34 12 0.05 -122.00 3172.00 1654 20240325 -33.92 992 20241209 10.18 1575 -30.60 20250121 1040 5.10 20250331 1610 -32.11 20240409 992 10.18 20241209 0.01 Y 044780 500 92 억 555890 N N 0 N 00 N