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
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
20250411,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,50,2,0.96,289676585,56335,43.97,5030,5250,5030,6740,3640,5190,5142.03,1.99,0,-1311,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1154,6.34,0.70,12,0.26,826.00,7506.00,14870,20240612,-64.76,4580,20241209,14.41,7850,-33.25,20250224,4690,11.73,20250407,14870,-64.76,20240612,4580,14.41,20241209,1.20,Y,079810,500,110 억,,438050,N,N,1809,N,00,N
20250411,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,30,2,0.58,272203495,52996,41.36,5030,5250,5030,6740,3640,5190,5136.30,1.99,0,-371,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1150,6.32,0.70,12,0.24,826.00,7506.00,14870,20240612,-64.90,4580,20241209,13.97,7850,-33.50,20250224,4690,11.30,20250407,14870,-64.90,20240612,4580,13.97,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250411,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-10,5,-0.19,222603065,43460,33.92,5030,5200,5030,6740,3640,5190,5122.02,1.99,0,-4772,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1141,6.27,0.69,12,0.20,826.00,7506.00,14870,20240612,-65.16,4580,20241209,13.10,7850,-34.01,20250224,4690,10.45,20250407,14870,-65.16,20240612,4580,13.10,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250411,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,0,3,0.00,198370075,38792,30.28,5030,5200,5030,6740,3640,5190,5113.69,1.99,0,-2774,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1143,6.28,0.69,12,0.18,826.00,7506.00,14870,20240612,-65.10,4580,20241209,13.32,7850,-33.89,20250224,4690,10.66,20250407,14870,-65.10,20240612,4580,13.32,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250411,120629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-10,5,-0.19,158154610,31023,24.21,5030,5190,5030,6740,3640,5190,5097.98,1.99,0,-5010,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1141,6.27,0.69,12,0.14,826.00,7506.00,14870,20240612,-65.16,4580,20241209,13.10,7850,-34.01,20250224,4690,10.45,20250407,14870,-65.16,20240612,4580,13.10,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250411,110628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-70,5,-1.35,134182540,26361,20.57,5030,5150,5030,6740,3640,5190,5090.19,1.99,0,-5547,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1128,6.20,0.68,12,0.12,826.00,7506.00,14870,20240612,-65.57,4580,20241209,11.79,7850,-34.78,20250224,4690,9.17,20250407,14870,-65.57,20240612,4580,11.79,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250411,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,-100,5,-1.93,83161270,16356,12.77,5030,5130,5030,6740,3640,5190,5084.45,1.99,0,-7482,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1121,6.16,0.68,12,0.07,826.00,7506.00,14870,20240612,-65.77,4580,20241209,11.14,7850,-35.16,20250224,4690,8.53,20250407,14870,-65.77,20240612,4580,11.14,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250411,090632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-60,5,-1.16,11650340,2298,1.79,5030,5130,5030,6740,3640,5190,5069.77,1.99,0,1084,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1130,6.21,0.68,12,0.01,826.00,7506.00,14870,20240612,-65.50,4580,20241209,12.01,7850,-34.65,20250224,4690,9.38,20250407,14870,-65.50,20240612,4580,12.01,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250410,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,460,2,9.73,645100870,127594,141.01,4920,5190,4910,6140,3315,4730,5055.79,1.58,0,53236,4976,4852,4791,4667,4606,4822,4637,110,1410,500,3310,10,1,22028094,1143,6.28,0.69,12,0.58,826.00,7506.00,14870,20240612,-65.10,4580,20241209,13.32,7850,-33.89,20250224,4690,10.66,20250407,14870,-65.10,20240612,4580,13.32,20241209,1.18,Y,079810,500,110 억,,347379,N,N,2380,N,00,N
20250410,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,430,2,9.09,614358580,121652,134.45,4920,5180,4910,6140,3315,4730,5050.13,1.58,0,50623,4976,4852,4791,4667,4606,4822,4637,110,1410,500,3310,10,1,22028094,1137,6.25,0.69,12,0.55,826.00,7506.00,14870,20240612,-65.30,4580,20241209,12.66,7850,-34.27,20250224,4690,10.02,20250407,14870,-65.30,20240612,4580,12.66,20241209,1.18,Y,079810,500,110 억,,347379,N,N,1981,N,00,N
20250410,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,390,2,8.25,547917160,108738,120.17,4920,5140,4910,6140,3315,4730,5038.87,1.58,0,47021,4976,4852,4791,4667,4606,4822,4637,110,1410,500,3310,10,1,22028094,1128,6.20,0.68,12,0.49,826.00,7506.00,14870,20240612,-65.57,4580,20241209,11.79,7850,-34.78,20250224,4690,9.17,20250407,14870,-65.57,20240612,4580,11.79,20241209,1.18,Y,079810,500,110 억,,347379,N,N,1981,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 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 50 2 0.96 289676585 56335 43.97 5030 5250 5030 6740 3640 5190 5142.03 1.99 0 -1311 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1154 6.34 0.70 12 0.26 826.00 7506.00 14870 20240612 -64.76 4580 20241209 14.41 7850 -33.25 20250224 4690 11.73 20250407 14870 -64.76 20240612 4580 14.41 20241209 1.20 Y 079810 500 110 억 438050 N N 1809 N 00 N
3 20250411 150628 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 30 2 0.58 272203495 52996 41.36 5030 5250 5030 6740 3640 5190 5136.30 1.99 0 -371 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1150 6.32 0.70 12 0.24 826.00 7506.00 14870 20240612 -64.90 4580 20241209 13.97 7850 -33.50 20250224 4690 11.30 20250407 14870 -64.90 20240612 4580 13.97 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
4 20250411 140627 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -10 5 -0.19 222603065 43460 33.92 5030 5200 5030 6740 3640 5190 5122.02 1.99 0 -4772 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1141 6.27 0.69 12 0.20 826.00 7506.00 14870 20240612 -65.16 4580 20241209 13.10 7850 -34.01 20250224 4690 10.45 20250407 14870 -65.16 20240612 4580 13.10 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
5 20250411 130629 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 0 3 0.00 198370075 38792 30.28 5030 5200 5030 6740 3640 5190 5113.69 1.99 0 -2774 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1143 6.28 0.69 12 0.18 826.00 7506.00 14870 20240612 -65.10 4580 20241209 13.32 7850 -33.89 20250224 4690 10.66 20250407 14870 -65.10 20240612 4580 13.32 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
6 20250411 120629 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -10 5 -0.19 158154610 31023 24.21 5030 5190 5030 6740 3640 5190 5097.98 1.99 0 -5010 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1141 6.27 0.69 12 0.14 826.00 7506.00 14870 20240612 -65.16 4580 20241209 13.10 7850 -34.01 20250224 4690 10.45 20250407 14870 -65.16 20240612 4580 13.10 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
7 20250411 110628 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 -70 5 -1.35 134182540 26361 20.57 5030 5150 5030 6740 3640 5190 5090.19 1.99 0 -5547 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1128 6.20 0.68 12 0.12 826.00 7506.00 14870 20240612 -65.57 4580 20241209 11.79 7850 -34.78 20250224 4690 9.17 20250407 14870 -65.57 20240612 4580 11.79 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
8 20250411 100629 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 -100 5 -1.93 83161270 16356 12.77 5030 5130 5030 6740 3640 5190 5084.45 1.99 0 -7482 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1121 6.16 0.68 12 0.07 826.00 7506.00 14870 20240612 -65.77 4580 20241209 11.14 7850 -35.16 20250224 4690 8.53 20250407 14870 -65.77 20240612 4580 11.14 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
9 20250411 090632 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -60 5 -1.16 11650340 2298 1.79 5030 5130 5030 6740 3640 5190 5069.77 1.99 0 1084 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1130 6.21 0.68 12 0.01 826.00 7506.00 14870 20240612 -65.50 4580 20241209 12.01 7850 -34.65 20250224 4690 9.38 20250407 14870 -65.50 20240612 4580 12.01 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
10 20250410 160625 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 460 2 9.73 645100870 127594 141.01 4920 5190 4910 6140 3315 4730 5055.79 1.58 0 53236 4976 4852 4791 4667 4606 4822 4637 110 1410 500 3310 10 1 22028094 1143 6.28 0.69 12 0.58 826.00 7506.00 14870 20240612 -65.10 4580 20241209 13.32 7850 -33.89 20250224 4690 10.66 20250407 14870 -65.10 20240612 4580 13.32 20241209 1.18 Y 079810 500 110 억 347379 N N 2380 N 00 N
11 20250410 150628 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 430 2 9.09 614358580 121652 134.45 4920 5180 4910 6140 3315 4730 5050.13 1.58 0 50623 4976 4852 4791 4667 4606 4822 4637 110 1410 500 3310 10 1 22028094 1137 6.25 0.69 12 0.55 826.00 7506.00 14870 20240612 -65.30 4580 20241209 12.66 7850 -34.27 20250224 4690 10.02 20250407 14870 -65.30 20240612 4580 12.66 20241209 1.18 Y 079810 500 110 억 347379 N N 1981 N 00 N
12 20250410 140626 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 390 2 8.25 547917160 108738 120.17 4920 5140 4910 6140 3315 4730 5038.87 1.58 0 47021 4976 4852 4791 4667 4606 4822 4637 110 1410 500 3310 10 1 22028094 1128 6.20 0.68 12 0.49 826.00 7506.00 14870 20240612 -65.57 4580 20241209 11.79 7850 -34.78 20250224 4690 9.17 20250407 14870 -65.57 20240612 4580 11.79 20241209 1.18 Y 079810 500 110 억 347379 N N 1981 N 00 N