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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1083,11,2,1.03,12958310,12111,43.37,1072,1086,1060,1393,751,1072,1069.96,3.06,0,1167,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.88,0.34,12,0.07,-122.00,3172.00,1625,20240401,-33.35,992,20241209,9.17,1575,-31.24,20250121,1011,7.12,20250409,1584,-31.63,20240411,992,9.17,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,150453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1083,11,2,1.03,12388652,11585,41.48,1072,1086,1060,1393,751,1072,1069.37,3.06,0,1178,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.88,0.34,12,0.06,-122.00,3172.00,1625,20240401,-33.35,992,20241209,9.17,1575,-31.24,20250121,1011,7.12,20250409,1584,-31.63,20240411,992,9.17,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,140453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1082,10,2,0.93,11852134,11089,39.71,1072,1086,1060,1393,751,1072,1068.82,3.06,0,1099,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.87,0.34,12,0.06,-122.00,3172.00,1625,20240401,-33.42,992,20241209,9.07,1575,-31.30,20250121,1011,7.02,20250409,1584,-31.69,20240411,992,9.07,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,130454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1081,9,2,0.84,10850959,10163,36.39,1072,1086,1060,1393,751,1072,1067.69,3.06,0,173,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.86,0.34,12,0.05,-122.00,3172.00,1625,20240401,-33.48,992,20241209,8.97,1575,-31.37,20250121,1011,6.92,20250409,1584,-31.76,20240411,992,8.97,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,120454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1081,9,2,0.84,10719156,10041,35.96,1072,1086,1060,1393,751,1072,1067.54,3.06,0,205,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.86,0.34,12,0.05,-122.00,3172.00,1625,20240401,-33.48,992,20241209,8.97,1575,-31.37,20250121,1011,6.92,20250409,1584,-31.76,20240411,992,8.97,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,110453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1082,10,2,0.93,6972442,6515,23.33,1072,1086,1065,1393,751,1072,1070.21,3.06,0,68,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.87,0.34,12,0.04,-122.00,3172.00,1625,20240401,-33.42,992,20241209,9.07,1575,-31.30,20250121,1011,7.02,20250409,1584,-31.69,20240411,992,9.07,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,100454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,8,2,0.75,2515055,2344,8.39,1072,1086,1072,1393,751,1072,1072.98,3.06,0,-310,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.85,0.34,12,0.01,-122.00,3172.00,1625,20240401,-33.54,992,20241209,8.87,1575,-31.43,20250121,1011,6.82,20250409,1584,-31.82,20240411,992,8.87,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,090457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1072,0,3,0.00,2243696,2093,7.49,1072,1072,1072,1393,751,1072,1072.00,3.06,0,-108,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,198,-8.79,0.34,12,0.01,-122.00,3172.00,1625,20240401,-34.03,992,20241209,8.06,1575,-31.94,20250121,1011,6.03,20250409,1584,-32.32,20240411,992,8.06,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250410,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1072,32,2,3.08,29355079,27926,80.22,1050,1079,1020,1352,728,1040,1051.17,3.06,0,-218,1083,1061,1036,1014,989,1049,1002,93,312,500,700,1,1,18505787,198,-8.79,0.34,12,0.15,-122.00,3172.00,1630,20240329,-34.23,992,20241209,8.06,1575,-31.94,20250121,1011,6.03,20250409,1584,-32.32,20240411,992,8.06,20241209,0.01,Y,044780,500,92 억,,566097,N,N,0,N,00,N
20250410,150453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1073,33,2,3.17,29028129,27621,79.35,1050,1079,1020,1352,728,1040,1050.94,3.06,0,-221,1083,1061,1036,1014,989,1049,1002,93,312,500,700,1,1,18505787,199,-8.80,0.34,12,0.15,-122.00,3172.00,1630,20240329,-34.17,992,20241209,8.17,1575,-31.87,20250121,1011,6.13,20250409,1584,-32.26,20240411,992,8.17,20241209,0.01,Y,044780,500,92 억,,566097,N,N,0,N,00,N
20250410,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1066,26,2,2.50,28473725,27101,77.85,1050,1079,1020,1352,728,1040,1050.65,3.06,0,143,1083,1061,1036,1014,989,1049,1002,93,312,500,700,1,1,18505787,197,-8.74,0.34,12,0.15,-122.00,3172.00,1630,20240329,-34.60,992,20241209,7.46,1575,-32.32,20250121,1011,5.44,20250409,1584,-32.70,20240411,992,7.46,20241209,0.01,Y,044780,500,92 억,,566097,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 20250411 160450 57 100.00 KOSDAQ 기계·장비 N N N N N 1083 11 2 1.03 12958310 12111 43.37 1072 1086 1060 1393 751 1072 1069.96 3.06 0 1167 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.88 0.34 12 0.07 -122.00 3172.00 1625 20240401 -33.35 992 20241209 9.17 1575 -31.24 20250121 1011 7.12 20250409 1584 -31.63 20240411 992 9.17 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
3 20250411 150453 57 100.00 KOSDAQ 기계·장비 N N N N N 1083 11 2 1.03 12388652 11585 41.48 1072 1086 1060 1393 751 1072 1069.37 3.06 0 1178 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.88 0.34 12 0.06 -122.00 3172.00 1625 20240401 -33.35 992 20241209 9.17 1575 -31.24 20250121 1011 7.12 20250409 1584 -31.63 20240411 992 9.17 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
4 20250411 140453 57 100.00 KOSDAQ 기계·장비 N N N N N 1082 10 2 0.93 11852134 11089 39.71 1072 1086 1060 1393 751 1072 1068.82 3.06 0 1099 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.87 0.34 12 0.06 -122.00 3172.00 1625 20240401 -33.42 992 20241209 9.07 1575 -31.30 20250121 1011 7.02 20250409 1584 -31.69 20240411 992 9.07 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
5 20250411 130454 57 100.00 KOSDAQ 기계·장비 N N N N N 1081 9 2 0.84 10850959 10163 36.39 1072 1086 1060 1393 751 1072 1067.69 3.06 0 173 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.86 0.34 12 0.05 -122.00 3172.00 1625 20240401 -33.48 992 20241209 8.97 1575 -31.37 20250121 1011 6.92 20250409 1584 -31.76 20240411 992 8.97 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
6 20250411 120454 57 100.00 KOSDAQ 기계·장비 N N N N N 1081 9 2 0.84 10719156 10041 35.96 1072 1086 1060 1393 751 1072 1067.54 3.06 0 205 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.86 0.34 12 0.05 -122.00 3172.00 1625 20240401 -33.48 992 20241209 8.97 1575 -31.37 20250121 1011 6.92 20250409 1584 -31.76 20240411 992 8.97 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
7 20250411 110453 57 100.00 KOSDAQ 기계·장비 N N N N N 1082 10 2 0.93 6972442 6515 23.33 1072 1086 1065 1393 751 1072 1070.21 3.06 0 68 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.87 0.34 12 0.04 -122.00 3172.00 1625 20240401 -33.42 992 20241209 9.07 1575 -31.30 20250121 1011 7.02 20250409 1584 -31.69 20240411 992 9.07 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
8 20250411 100454 57 100.00 KOSDAQ 기계·장비 N N N N N 1080 8 2 0.75 2515055 2344 8.39 1072 1086 1072 1393 751 1072 1072.98 3.06 0 -310 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.85 0.34 12 0.01 -122.00 3172.00 1625 20240401 -33.54 992 20241209 8.87 1575 -31.43 20250121 1011 6.82 20250409 1584 -31.82 20240411 992 8.87 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
9 20250411 090457 57 100.00 KOSDAQ 기계·장비 N N N N N 1072 0 3 0.00 2243696 2093 7.49 1072 1072 1072 1393 751 1072 1072.00 3.06 0 -108 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 198 -8.79 0.34 12 0.01 -122.00 3172.00 1625 20240401 -34.03 992 20241209 8.06 1575 -31.94 20250121 1011 6.03 20250409 1584 -32.32 20240411 992 8.06 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
10 20250410 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 1072 32 2 3.08 29355079 27926 80.22 1050 1079 1020 1352 728 1040 1051.17 3.06 0 -218 1083 1061 1036 1014 989 1049 1002 93 312 500 700 1 1 18505787 198 -8.79 0.34 12 0.15 -122.00 3172.00 1630 20240329 -34.23 992 20241209 8.06 1575 -31.94 20250121 1011 6.03 20250409 1584 -32.32 20240411 992 8.06 20241209 0.01 Y 044780 500 92 억 566097 N N 0 N 00 N
11 20250410 150453 57 100.00 KOSDAQ 기계·장비 N N N N N 1073 33 2 3.17 29028129 27621 79.35 1050 1079 1020 1352 728 1040 1050.94 3.06 0 -221 1083 1061 1036 1014 989 1049 1002 93 312 500 700 1 1 18505787 199 -8.80 0.34 12 0.15 -122.00 3172.00 1630 20240329 -34.17 992 20241209 8.17 1575 -31.87 20250121 1011 6.13 20250409 1584 -32.26 20240411 992 8.17 20241209 0.01 Y 044780 500 92 억 566097 N N 0 N 00 N
12 20250410 140452 57 100.00 KOSDAQ 기계·장비 N N N N N 1066 26 2 2.50 28473725 27101 77.85 1050 1079 1020 1352 728 1040 1050.65 3.06 0 143 1083 1061 1036 1014 989 1049 1002 93 312 500 700 1 1 18505787 197 -8.74 0.34 12 0.15 -122.00 3172.00 1630 20240329 -34.60 992 20241209 7.46 1575 -32.32 20250121 1011 5.44 20250409 1584 -32.70 20240411 992 7.46 20241209 0.01 Y 044780 500 92 억 566097 N N 0 N 00 N