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
079370/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
20250407,160610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11850,-950,5,-7.42,3014458725,250666,124.15,12270,12320,11850,16640,8960,12800,12025.86,3.70,0,-6191,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3676,8.78,1.06,12,0.81,1350.00,11229.00,20800,20240328,-43.03,10210,20241209,16.06,16800,-29.46,20250219,11850,0.00,20250407,19950,-40.60,20240521,10210,16.06,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,18153,N,00,N
20250407,150614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11880,-920,5,-7.19,2871213315,238588,118.16,12270,12320,11850,16640,8960,12800,12034.19,3.70,0,1199,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3685,8.80,1.06,12,0.77,1350.00,11229.00,20800,20240328,-42.88,10210,20241209,16.36,16800,-29.29,20250219,11850,0.25,20250407,19950,-40.45,20240521,10210,16.36,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,12279,N,00,N
20250407,140612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11920,-880,5,-6.88,2421567675,200810,99.45,12270,12320,11850,16640,8960,12800,12059.00,3.70,0,1465,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3697,8.83,1.06,12,0.65,1350.00,11229.00,20800,20240328,-42.69,10210,20241209,16.75,16800,-29.05,20250219,11850,0.59,20250407,19950,-40.25,20240521,10210,16.75,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,12279,N,00,N
20250407,130610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12100,-700,5,-5.47,2093006540,173321,85.84,12270,12320,11850,16640,8960,12800,12075.90,3.70,0,152,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3753,8.96,1.08,12,0.56,1350.00,11229.00,20800,20240328,-41.83,10210,20241209,18.51,16800,-27.98,20250219,11850,2.11,20250407,19950,-39.35,20240521,10210,18.51,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,12279,N,00,N
20250407,120610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12180,-620,5,-4.84,1890741640,156622,77.57,12270,12320,11850,16640,8960,12800,12072.01,3.70,0,1701,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3778,9.02,1.08,12,0.50,1350.00,11229.00,20800,20240328,-41.44,10210,20241209,19.29,16800,-27.50,20250219,11850,2.78,20250407,19950,-38.95,20240521,10210,19.29,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,12279,N,00,N
20250407,110611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12230,-570,5,-4.45,1650579540,136914,67.81,12270,12320,11850,16640,8960,12800,12055.59,3.70,0,6166,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3793,9.06,1.09,12,0.44,1350.00,11229.00,20800,20240328,-41.20,10210,20241209,19.78,16800,-27.20,20250219,11850,3.21,20250407,19950,-38.70,20240521,10210,19.78,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,12279,N,00,N
20250407,100611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11940,-860,5,-6.72,1225712420,101780,50.41,12270,12320,11850,16640,8960,12800,12042.76,3.70,0,3610,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3703,8.84,1.06,12,0.33,1350.00,11229.00,20800,20240328,-42.60,10210,20241209,16.94,16800,-28.93,20250219,11850,0.76,20250407,19950,-40.15,20240521,10210,16.94,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,12279,N,00,N
20250407,090612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12270,-530,5,-4.14,149734580,12240,6.06,12270,12320,12150,16640,8960,12800,12233.22,3.70,0,-4380,13746,13272,12856,12382,11966,13065,12175,155,3840,500,9210,10,1,31016990,3806,9.09,1.09,12,0.04,1350.00,11229.00,20800,20240328,-41.01,10210,20241209,20.18,16800,-26.96,20250219,11970,2.51,20250102,19950,-38.50,20240521,10210,20.18,20241209,3.82,Y,079370,500,155 억,,1148187,N,N,12279,N,00,N
20250404,160609,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12800,-380,5,-2.88,2589203080,201913,133.64,13000,13330,12440,17130,9230,13180,12823.37,3.74,0,-14033,13526,13352,13126,12952,12726,13440,13040,155,3950,500,9480,10,1,31016990,3970,9.48,1.14,12,0.65,1350.00,11229.00,20800,20240328,-38.46,10210,20241209,25.37,16800,-23.81,20250219,11970,6.93,20250102,19950,-35.84,20240521,10210,25.37,20241209,3.80,Y,079370,500,155 억,,1161372,N,N,12278,N,00,N
20250404,150615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12750,-430,5,-3.26,2422549930,188885,125.02,13000,13330,12440,17130,9230,13180,12825.53,3.74,0,-10162,13526,13352,13126,12952,12726,13440,13040,155,3950,500,9480,10,1,31016990,3955,9.44,1.14,12,0.61,1350.00,11229.00,20800,20240328,-38.70,10210,20241209,24.88,16800,-24.11,20250219,11970,6.52,20250102,19950,-36.09,20240521,10210,24.88,20241209,3.80,Y,079370,500,155 억,,1161372,N,N,11881,N,00,N
20250404,140616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12480,-700,5,-5.31,1937429340,150302,99.48,13000,13330,12480,17130,9230,13180,12890.24,3.74,0,-18758,13526,13352,13126,12952,12726,13440,13040,155,3950,500,9480,10,1,31016990,3871,9.24,1.11,12,0.48,1350.00,11229.00,20800,20240328,-40.00,10210,20241209,22.23,16800,-25.71,20250219,11970,4.26,20250102,19950,-37.44,20240521,10210,22.23,20241209,3.80,Y,079370,500,155 억,,1161372,N,N,11881,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 160610 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11850 -950 5 -7.42 3014458725 250666 124.15 12270 12320 11850 16640 8960 12800 12025.86 3.70 0 -6191 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3676 8.78 1.06 12 0.81 1350.00 11229.00 20800 20240328 -43.03 10210 20241209 16.06 16800 -29.46 20250219 11850 0.00 20250407 19950 -40.60 20240521 10210 16.06 20241209 3.82 Y 079370 500 155 억 1148187 N N 18153 N 00 N
3 20250407 150614 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11880 -920 5 -7.19 2871213315 238588 118.16 12270 12320 11850 16640 8960 12800 12034.19 3.70 0 1199 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3685 8.80 1.06 12 0.77 1350.00 11229.00 20800 20240328 -42.88 10210 20241209 16.36 16800 -29.29 20250219 11850 0.25 20250407 19950 -40.45 20240521 10210 16.36 20241209 3.82 Y 079370 500 155 억 1148187 N N 12279 N 00 N
4 20250407 140612 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11920 -880 5 -6.88 2421567675 200810 99.45 12270 12320 11850 16640 8960 12800 12059.00 3.70 0 1465 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3697 8.83 1.06 12 0.65 1350.00 11229.00 20800 20240328 -42.69 10210 20241209 16.75 16800 -29.05 20250219 11850 0.59 20250407 19950 -40.25 20240521 10210 16.75 20241209 3.82 Y 079370 500 155 억 1148187 N N 12279 N 00 N
5 20250407 130610 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12100 -700 5 -5.47 2093006540 173321 85.84 12270 12320 11850 16640 8960 12800 12075.90 3.70 0 152 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3753 8.96 1.08 12 0.56 1350.00 11229.00 20800 20240328 -41.83 10210 20241209 18.51 16800 -27.98 20250219 11850 2.11 20250407 19950 -39.35 20240521 10210 18.51 20241209 3.82 Y 079370 500 155 억 1148187 N N 12279 N 00 N
6 20250407 120610 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12180 -620 5 -4.84 1890741640 156622 77.57 12270 12320 11850 16640 8960 12800 12072.01 3.70 0 1701 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3778 9.02 1.08 12 0.50 1350.00 11229.00 20800 20240328 -41.44 10210 20241209 19.29 16800 -27.50 20250219 11850 2.78 20250407 19950 -38.95 20240521 10210 19.29 20241209 3.82 Y 079370 500 155 억 1148187 N N 12279 N 00 N
7 20250407 110611 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12230 -570 5 -4.45 1650579540 136914 67.81 12270 12320 11850 16640 8960 12800 12055.59 3.70 0 6166 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3793 9.06 1.09 12 0.44 1350.00 11229.00 20800 20240328 -41.20 10210 20241209 19.78 16800 -27.20 20250219 11850 3.21 20250407 19950 -38.70 20240521 10210 19.78 20241209 3.82 Y 079370 500 155 억 1148187 N N 12279 N 00 N
8 20250407 100611 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11940 -860 5 -6.72 1225712420 101780 50.41 12270 12320 11850 16640 8960 12800 12042.76 3.70 0 3610 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3703 8.84 1.06 12 0.33 1350.00 11229.00 20800 20240328 -42.60 10210 20241209 16.94 16800 -28.93 20250219 11850 0.76 20250407 19950 -40.15 20240521 10210 16.94 20241209 3.82 Y 079370 500 155 억 1148187 N N 12279 N 00 N
9 20250407 090612 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12270 -530 5 -4.14 149734580 12240 6.06 12270 12320 12150 16640 8960 12800 12233.22 3.70 0 -4380 13746 13272 12856 12382 11966 13065 12175 155 3840 500 9210 10 1 31016990 3806 9.09 1.09 12 0.04 1350.00 11229.00 20800 20240328 -41.01 10210 20241209 20.18 16800 -26.96 20250219 11970 2.51 20250102 19950 -38.50 20240521 10210 20.18 20241209 3.82 Y 079370 500 155 억 1148187 N N 12279 N 00 N
10 20250404 160609 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12800 -380 5 -2.88 2589203080 201913 133.64 13000 13330 12440 17130 9230 13180 12823.37 3.74 0 -14033 13526 13352 13126 12952 12726 13440 13040 155 3950 500 9480 10 1 31016990 3970 9.48 1.14 12 0.65 1350.00 11229.00 20800 20240328 -38.46 10210 20241209 25.37 16800 -23.81 20250219 11970 6.93 20250102 19950 -35.84 20240521 10210 25.37 20241209 3.80 Y 079370 500 155 억 1161372 N N 12278 N 00 N
11 20250404 150615 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12750 -430 5 -3.26 2422549930 188885 125.02 13000 13330 12440 17130 9230 13180 12825.53 3.74 0 -10162 13526 13352 13126 12952 12726 13440 13040 155 3950 500 9480 10 1 31016990 3955 9.44 1.14 12 0.61 1350.00 11229.00 20800 20240328 -38.70 10210 20241209 24.88 16800 -24.11 20250219 11970 6.52 20250102 19950 -36.09 20240521 10210 24.88 20241209 3.80 Y 079370 500 155 억 1161372 N N 11881 N 00 N
12 20250404 140616 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12480 -700 5 -5.31 1937429340 150302 99.48 13000 13330 12480 17130 9230 13180 12890.24 3.74 0 -18758 13526 13352 13126 12952 12726 13440 13040 155 3950 500 9480 10 1 31016990 3871 9.24 1.11 12 0.48 1350.00 11229.00 20800 20240328 -40.00 10210 20241209 22.23 16800 -25.71 20250219 11970 4.26 20250102 19950 -37.44 20240521 10210 22.23 20241209 3.80 Y 079370 500 155 억 1161372 N N 11881 N 00 N