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
079810/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
20250407,160611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-95,5,-1.90,701604841,146993,171.76,4720,4950,4690,6500,3500,5000,4773.02,1.72,0,-34008,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1080,5.94,0.65,12,0.67,826.00,7506.00,14870,20240612,-67.01,4580,20241209,7.10,7850,-37.52,20250224,4690,4.58,20250407,14870,-67.01,20240612,4580,7.10,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250407,150615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,-195,5,-3.90,628377356,132027,154.27,4720,4950,4690,6500,3500,5000,4759.46,1.72,0,-32325,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1058,5.82,0.64,12,0.60,826.00,7506.00,14870,20240612,-67.69,4580,20241209,4.91,7850,-38.79,20250224,4690,2.45,20250407,14870,-67.69,20240612,4580,4.91,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250407,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-260,5,-5.20,468174391,98829,115.48,4720,4845,4690,6500,3500,5000,4737.22,1.72,0,-36223,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1044,5.74,0.63,12,0.45,826.00,7506.00,14870,20240612,-68.12,4580,20241209,3.49,7850,-39.62,20250224,4690,1.07,20250407,14870,-68.12,20240612,4580,3.49,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250407,130611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-250,5,-5.00,435908816,92003,107.51,4720,4845,4690,6500,3500,5000,4737.98,1.72,0,-33008,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1046,5.75,0.63,12,0.42,826.00,7506.00,14870,20240612,-68.06,4580,20241209,3.71,7850,-39.49,20250224,4690,1.28,20250407,14870,-68.06,20240612,4580,3.71,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250407,120611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,-255,5,-5.10,400753966,84588,98.84,4720,4845,4690,6500,3500,5000,4737.72,1.72,0,-30300,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1045,5.74,0.63,12,0.38,826.00,7506.00,14870,20240612,-68.09,4580,20241209,3.60,7850,-39.55,20250224,4690,1.17,20250407,14870,-68.09,20240612,4580,3.60,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250407,110612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4785,-215,5,-4.30,366783871,77449,90.50,4720,4845,4690,6500,3500,5000,4735.81,1.72,0,-28680,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1054,5.79,0.64,12,0.35,826.00,7506.00,14870,20240612,-67.82,4580,20241209,4.48,7850,-39.04,20250224,4690,2.03,20250407,14870,-67.82,20240612,4580,4.48,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250407,100612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,-285,5,-5.70,289901031,61228,71.55,4720,4845,4690,6500,3500,5000,4734.78,1.72,0,-31479,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1039,5.71,0.63,12,0.28,826.00,7506.00,14870,20240612,-68.29,4580,20241209,2.95,7850,-39.94,20250224,4690,0.53,20250407,14870,-68.29,20240612,4580,2.95,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250407,090613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,-230,5,-4.60,45613765,9578,11.19,4720,4845,4720,6500,3500,5000,4762.35,1.72,0,-5280,5300,5150,4950,4800,4600,5225,4875,110,1500,500,3500,5,1,22028094,1051,5.77,0.64,12,0.04,826.00,7506.00,14870,20240612,-67.92,4580,20241209,4.15,7850,-39.24,20250224,4720,1.06,20250407,14870,-67.92,20240612,4580,4.15,20241209,1.21,Y,079810,500,110 억,,378766,N,N,641,N,00,N
20250404,160610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,105,2,2.15,422043944,85329,122.86,4750,5100,4750,6360,3430,4895,4946.08,1.66,0,13751,5041,4967,4886,4812,4731,5005,4850,110,1465,500,3420,10,1,22028094,1101,6.05,0.67,12,0.39,826.00,7506.00,14870,20240612,-66.38,4580,20241209,9.17,7850,-36.31,20250224,4750,5.26,20250404,14870,-66.38,20240612,4580,9.17,20241209,1.21,Y,079810,500,110 억,,365014,N,N,594,N,00,N
20250404,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,95,2,1.94,412908779,83494,120.22,4750,5100,4750,6360,3430,4895,4945.37,1.66,0,13447,5041,4967,4886,4812,4731,5005,4850,110,1465,500,3420,5,1,22028094,1099,6.04,0.66,12,0.38,826.00,7506.00,14870,20240612,-66.44,4580,20241209,8.95,7850,-36.43,20250224,4750,5.05,20250404,14870,-66.44,20240612,4580,8.95,20241209,1.21,Y,079810,500,110 억,,365014,N,N,89,N,00,N
20250404,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4870,-25,5,-0.51,303450469,61290,88.25,4750,5100,4750,6360,3430,4895,4951.06,1.66,0,3078,5041,4967,4886,4812,4731,5005,4850,110,1465,500,3420,5,1,22028094,1073,5.90,0.65,12,0.28,826.00,7506.00,14870,20240612,-67.25,4580,20241209,6.33,7850,-37.96,20250224,4750,2.53,20250404,14870,-67.25,20240612,4580,6.33,20241209,1.21,Y,079810,500,110 억,,365014,N,N,89,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 160611 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -95 5 -1.90 701604841 146993 171.76 4720 4950 4690 6500 3500 5000 4773.02 1.72 0 -34008 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1080 5.94 0.65 12 0.67 826.00 7506.00 14870 20240612 -67.01 4580 20241209 7.10 7850 -37.52 20250224 4690 4.58 20250407 14870 -67.01 20240612 4580 7.10 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
3 20250407 150615 57 100.00 KOSDAQ 기계·장비 N N N N N 4805 -195 5 -3.90 628377356 132027 154.27 4720 4950 4690 6500 3500 5000 4759.46 1.72 0 -32325 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1058 5.82 0.64 12 0.60 826.00 7506.00 14870 20240612 -67.69 4580 20241209 4.91 7850 -38.79 20250224 4690 2.45 20250407 14870 -67.69 20240612 4580 4.91 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
4 20250407 140613 57 100.00 KOSDAQ 기계·장비 N N N N N 4740 -260 5 -5.20 468174391 98829 115.48 4720 4845 4690 6500 3500 5000 4737.22 1.72 0 -36223 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1044 5.74 0.63 12 0.45 826.00 7506.00 14870 20240612 -68.12 4580 20241209 3.49 7850 -39.62 20250224 4690 1.07 20250407 14870 -68.12 20240612 4580 3.49 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
5 20250407 130611 57 100.00 KOSDAQ 기계·장비 N N N N N 4750 -250 5 -5.00 435908816 92003 107.51 4720 4845 4690 6500 3500 5000 4737.98 1.72 0 -33008 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1046 5.75 0.63 12 0.42 826.00 7506.00 14870 20240612 -68.06 4580 20241209 3.71 7850 -39.49 20250224 4690 1.28 20250407 14870 -68.06 20240612 4580 3.71 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
6 20250407 120611 57 100.00 KOSDAQ 기계·장비 N N N N N 4745 -255 5 -5.10 400753966 84588 98.84 4720 4845 4690 6500 3500 5000 4737.72 1.72 0 -30300 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1045 5.74 0.63 12 0.38 826.00 7506.00 14870 20240612 -68.09 4580 20241209 3.60 7850 -39.55 20250224 4690 1.17 20250407 14870 -68.09 20240612 4580 3.60 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
7 20250407 110612 57 100.00 KOSDAQ 기계·장비 N N N N N 4785 -215 5 -4.30 366783871 77449 90.50 4720 4845 4690 6500 3500 5000 4735.81 1.72 0 -28680 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1054 5.79 0.64 12 0.35 826.00 7506.00 14870 20240612 -67.82 4580 20241209 4.48 7850 -39.04 20250224 4690 2.03 20250407 14870 -67.82 20240612 4580 4.48 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
8 20250407 100612 57 100.00 KOSDAQ 기계·장비 N N N N N 4715 -285 5 -5.70 289901031 61228 71.55 4720 4845 4690 6500 3500 5000 4734.78 1.72 0 -31479 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1039 5.71 0.63 12 0.28 826.00 7506.00 14870 20240612 -68.29 4580 20241209 2.95 7850 -39.94 20250224 4690 0.53 20250407 14870 -68.29 20240612 4580 2.95 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
9 20250407 090613 57 100.00 KOSDAQ 기계·장비 N N N N N 4770 -230 5 -4.60 45613765 9578 11.19 4720 4845 4720 6500 3500 5000 4762.35 1.72 0 -5280 5300 5150 4950 4800 4600 5225 4875 110 1500 500 3500 5 1 22028094 1051 5.77 0.64 12 0.04 826.00 7506.00 14870 20240612 -67.92 4580 20241209 4.15 7850 -39.24 20250224 4720 1.06 20250407 14870 -67.92 20240612 4580 4.15 20241209 1.21 Y 079810 500 110 억 378766 N N 641 N 00 N
10 20250404 160610 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 105 2 2.15 422043944 85329 122.86 4750 5100 4750 6360 3430 4895 4946.08 1.66 0 13751 5041 4967 4886 4812 4731 5005 4850 110 1465 500 3420 10 1 22028094 1101 6.05 0.67 12 0.39 826.00 7506.00 14870 20240612 -66.38 4580 20241209 9.17 7850 -36.31 20250224 4750 5.26 20250404 14870 -66.38 20240612 4580 9.17 20241209 1.21 Y 079810 500 110 억 365014 N N 594 N 00 N
11 20250404 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 95 2 1.94 412908779 83494 120.22 4750 5100 4750 6360 3430 4895 4945.37 1.66 0 13447 5041 4967 4886 4812 4731 5005 4850 110 1465 500 3420 5 1 22028094 1099 6.04 0.66 12 0.38 826.00 7506.00 14870 20240612 -66.44 4580 20241209 8.95 7850 -36.43 20250224 4750 5.05 20250404 14870 -66.44 20240612 4580 8.95 20241209 1.21 Y 079810 500 110 억 365014 N N 89 N 00 N
12 20250404 140617 57 100.00 KOSDAQ 기계·장비 N N N N N 4870 -25 5 -0.51 303450469 61290 88.25 4750 5100 4750 6360 3430 4895 4951.06 1.66 0 3078 5041 4967 4886 4812 4731 5005 4850 110 1465 500 3420 5 1 22028094 1073 5.90 0.65 12 0.28 826.00 7506.00 14870 20240612 -67.25 4580 20241209 6.33 7850 -37.96 20250224 4750 2.53 20250404 14870 -67.25 20240612 4580 6.33 20241209 1.21 Y 079810 500 110 억 365014 N N 89 N 00 N