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
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
20250411,160621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12940,220,2,1.73,1393995040,109914,68.31,12430,12950,12400,16530,8910,12720,12682.57,3.66,0,-22024,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,4014,9.59,1.15,12,0.35,1350.00,11229.00,19950,20240521,-35.14,10210,20241209,26.74,16800,-22.98,20250219,11600,11.55,20250409,19950,-35.14,20240521,10210,26.74,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,22806,N,00,N
20250411,150627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12930,210,2,1.65,1270191100,100345,62.36,12430,12940,12400,16530,8910,12720,12658.24,3.66,0,-19600,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,4010,9.58,1.15,12,0.32,1350.00,11229.00,19950,20240521,-35.19,10210,20241209,26.64,16800,-23.04,20250219,11600,11.47,20250409,19950,-35.19,20240521,10210,26.64,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250411,140626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12840,120,2,0.94,1108876820,87837,54.59,12430,12940,12400,16530,8910,12720,12624.26,3.66,0,-17277,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,3983,9.51,1.14,12,0.28,1350.00,11229.00,19950,20240521,-35.64,10210,20241209,25.76,16800,-23.57,20250219,11600,10.69,20250409,19950,-35.64,20240521,10210,25.76,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250411,130628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12820,100,2,0.79,889397740,70784,43.99,12430,12830,12400,16530,8910,12720,12564.95,3.66,0,-9150,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,3976,9.50,1.14,12,0.23,1350.00,11229.00,19950,20240521,-35.74,10210,20241209,25.56,16800,-23.69,20250219,11600,10.52,20250409,19950,-35.74,20240521,10210,25.56,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250411,120628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12660,-60,5,-0.47,750456965,59890,37.22,12430,12700,12400,16530,8910,12720,12530.59,3.66,0,-5097,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,3927,9.38,1.13,12,0.19,1350.00,11229.00,19950,20240521,-36.54,10210,20241209,24.00,16800,-24.64,20250219,11600,9.14,20250409,19950,-36.54,20240521,10210,24.00,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250411,110627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12550,-170,5,-1.34,571543140,45691,28.39,12430,12590,12400,16530,8910,12720,12508.88,3.66,0,-8680,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,3893,9.30,1.12,12,0.15,1350.00,11229.00,19950,20240521,-37.09,10210,20241209,22.92,16800,-25.30,20250219,11600,8.19,20250409,19950,-37.09,20240521,10210,22.92,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250411,100628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12510,-210,5,-1.65,292398230,23395,14.54,12430,12580,12400,16530,8910,12720,12498.32,3.66,0,-2432,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,3880,9.27,1.11,12,0.08,1350.00,11229.00,19950,20240521,-37.29,10210,20241209,22.53,16800,-25.54,20250219,11600,7.84,20250409,19950,-37.29,20240521,10210,22.53,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250411,090631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12450,-270,5,-2.12,51508255,4141,2.57,12430,12490,12400,16530,8910,12720,12438.60,3.66,0,1966,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,3862,9.22,1.11,12,0.01,1350.00,11229.00,19950,20240521,-37.59,10210,20241209,21.94,16800,-25.89,20250219,11600,7.33,20250409,19950,-37.59,20240521,10210,21.94,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250410,160624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12720,850,2,7.16,2033267615,160916,134.18,12900,12980,12440,15430,8310,11870,12635.58,3.72,0,-40729,12383,12126,11863,11606,11343,12255,11735,155,3560,500,8540,10,1,31016990,3945,9.42,1.13,12,0.52,1350.00,11229.00,20350,20240329,-37.49,10210,20241209,24.58,16800,-24.29,20250219,11600,9.66,20250409,19950,-36.24,20240521,10210,24.58,20241209,3.61,Y,079370,500,155 억,,1154408,N,N,37763,N,00,N
20250410,150627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12730,860,2,7.25,1873981805,148412,123.75,12900,12980,12440,15430,8310,11870,12626.89,3.72,0,-38244,12383,12126,11863,11606,11343,12255,11735,155,3560,500,8540,10,1,31016990,3948,9.43,1.13,12,0.48,1350.00,11229.00,20350,20240329,-37.44,10210,20241209,24.68,16800,-24.23,20250219,11600,9.74,20250409,19950,-36.19,20240521,10210,24.68,20241209,3.61,Y,079370,500,155 억,,1154408,N,N,22196,N,00,N
20250410,140625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12640,770,2,6.49,1559866345,123752,103.19,12900,12980,12440,15430,8310,11870,12604.78,3.72,0,-36214,12383,12126,11863,11606,11343,12255,11735,155,3560,500,8540,10,1,31016990,3921,9.36,1.13,12,0.40,1350.00,11229.00,20350,20240329,-37.89,10210,20241209,23.80,16800,-24.76,20250219,11600,8.97,20250409,19950,-36.64,20240521,10210,23.80,20241209,3.61,Y,079370,500,155 억,,1154408,N,N,22196,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 160621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12940 220 2 1.73 1393995040 109914 68.31 12430 12950 12400 16530 8910 12720 12682.57 3.66 0 -22024 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 4014 9.59 1.15 12 0.35 1350.00 11229.00 19950 20240521 -35.14 10210 20241209 26.74 16800 -22.98 20250219 11600 11.55 20250409 19950 -35.14 20240521 10210 26.74 20241209 3.56 Y 079370 500 155 억 1134645 N N 22806 N 00 N
3 20250411 150627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12930 210 2 1.65 1270191100 100345 62.36 12430 12940 12400 16530 8910 12720 12658.24 3.66 0 -19600 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 4010 9.58 1.15 12 0.32 1350.00 11229.00 19950 20240521 -35.19 10210 20241209 26.64 16800 -23.04 20250219 11600 11.47 20250409 19950 -35.19 20240521 10210 26.64 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
4 20250411 140626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12840 120 2 0.94 1108876820 87837 54.59 12430 12940 12400 16530 8910 12720 12624.26 3.66 0 -17277 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 3983 9.51 1.14 12 0.28 1350.00 11229.00 19950 20240521 -35.64 10210 20241209 25.76 16800 -23.57 20250219 11600 10.69 20250409 19950 -35.64 20240521 10210 25.76 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
5 20250411 130628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12820 100 2 0.79 889397740 70784 43.99 12430 12830 12400 16530 8910 12720 12564.95 3.66 0 -9150 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 3976 9.50 1.14 12 0.23 1350.00 11229.00 19950 20240521 -35.74 10210 20241209 25.56 16800 -23.69 20250219 11600 10.52 20250409 19950 -35.74 20240521 10210 25.56 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
6 20250411 120628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12660 -60 5 -0.47 750456965 59890 37.22 12430 12700 12400 16530 8910 12720 12530.59 3.66 0 -5097 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 3927 9.38 1.13 12 0.19 1350.00 11229.00 19950 20240521 -36.54 10210 20241209 24.00 16800 -24.64 20250219 11600 9.14 20250409 19950 -36.54 20240521 10210 24.00 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
7 20250411 110627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12550 -170 5 -1.34 571543140 45691 28.39 12430 12590 12400 16530 8910 12720 12508.88 3.66 0 -8680 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 3893 9.30 1.12 12 0.15 1350.00 11229.00 19950 20240521 -37.09 10210 20241209 22.92 16800 -25.30 20250219 11600 8.19 20250409 19950 -37.09 20240521 10210 22.92 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
8 20250411 100628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12510 -210 5 -1.65 292398230 23395 14.54 12430 12580 12400 16530 8910 12720 12498.32 3.66 0 -2432 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 3880 9.27 1.11 12 0.08 1350.00 11229.00 19950 20240521 -37.29 10210 20241209 22.53 16800 -25.54 20250219 11600 7.84 20250409 19950 -37.29 20240521 10210 22.53 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
9 20250411 090631 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12450 -270 5 -2.12 51508255 4141 2.57 12430 12490 12400 16530 8910 12720 12438.60 3.66 0 1966 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 3862 9.22 1.11 12 0.01 1350.00 11229.00 19950 20240521 -37.59 10210 20241209 21.94 16800 -25.89 20250219 11600 7.33 20250409 19950 -37.59 20240521 10210 21.94 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
10 20250410 160624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12720 850 2 7.16 2033267615 160916 134.18 12900 12980 12440 15430 8310 11870 12635.58 3.72 0 -40729 12383 12126 11863 11606 11343 12255 11735 155 3560 500 8540 10 1 31016990 3945 9.42 1.13 12 0.52 1350.00 11229.00 20350 20240329 -37.49 10210 20241209 24.58 16800 -24.29 20250219 11600 9.66 20250409 19950 -36.24 20240521 10210 24.58 20241209 3.61 Y 079370 500 155 억 1154408 N N 37763 N 00 N
11 20250410 150627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12730 860 2 7.25 1873981805 148412 123.75 12900 12980 12440 15430 8310 11870 12626.89 3.72 0 -38244 12383 12126 11863 11606 11343 12255 11735 155 3560 500 8540 10 1 31016990 3948 9.43 1.13 12 0.48 1350.00 11229.00 20350 20240329 -37.44 10210 20241209 24.68 16800 -24.23 20250219 11600 9.74 20250409 19950 -36.19 20240521 10210 24.68 20241209 3.61 Y 079370 500 155 억 1154408 N N 22196 N 00 N
12 20250410 140625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12640 770 2 6.49 1559866345 123752 103.19 12900 12980 12440 15430 8310 11870 12604.78 3.72 0 -36214 12383 12126 11863 11606 11343 12255 11735 155 3560 500 8540 10 1 31016990 3921 9.36 1.13 12 0.40 1350.00 11229.00 20350 20240329 -37.89 10210 20241209 23.80 16800 -24.76 20250219 11600 8.97 20250409 19950 -36.64 20240521 10210 23.80 20241209 3.61 Y 079370 500 155 억 1154408 N N 22196 N 00 N