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
079950/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,587,14,2,2.44,33937962,57282,49.86,576,600,576,744,402,573,592.47,1.30,0,1577,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,136,-1.36,0.48,12,0.25,-433.00,1228.00,1145,20240613,-48.73,553,20250319,6.15,820,-28.41,20250113,553,6.15,20250319,1145,-48.73,20240613,553,6.15,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,21,2,3.66,32839811,55414,48.23,576,600,576,744,402,573,592.63,1.30,0,3172,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.24,-433.00,1228.00,1145,20240613,-48.12,553,20250319,7.41,820,-27.56,20250113,553,7.41,20250319,1145,-48.12,20240613,553,7.41,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,20,2,3.49,32508178,54854,47.74,576,600,576,744,402,573,592.63,1.30,0,3354,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.24,-433.00,1228.00,1145,20240613,-48.21,553,20250319,7.23,820,-27.68,20250113,553,7.23,20250319,1145,-48.21,20240613,553,7.23,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,130630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,22,2,3.84,28917100,48753,42.43,576,600,576,744,402,573,593.13,1.30,0,771,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.21,-433.00,1228.00,1145,20240613,-48.03,553,20250319,7.59,820,-27.44,20250113,553,7.59,20250319,1145,-48.03,20240613,553,7.59,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,22,2,3.84,28804667,48564,42.27,576,600,576,744,402,573,593.13,1.30,0,793,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.21,-433.00,1228.00,1145,20240613,-48.03,553,20250319,7.59,820,-27.44,20250113,553,7.59,20250319,1145,-48.03,20240613,553,7.59,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,110629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,21,2,3.66,26836212,45236,39.37,576,600,576,744,402,573,593.25,1.30,0,10,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.19,-433.00,1228.00,1145,20240613,-48.12,553,20250319,7.41,820,-27.56,20250113,553,7.41,20250319,1145,-48.12,20240613,553,7.41,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,598,25,2,4.36,24029961,40518,35.26,576,600,576,744,402,573,593.07,1.30,0,1104,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,139,-1.38,0.49,12,0.17,-433.00,1228.00,1145,20240613,-47.77,553,20250319,8.14,820,-27.07,20250113,553,8.14,20250319,1145,-47.77,20240613,553,8.14,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,21,2,3.66,10197603,17282,15.04,576,598,576,744,402,573,590.07,1.30,0,575,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.07,-433.00,1228.00,1145,20240613,-48.12,553,20250319,7.41,820,-27.56,20250113,553,7.41,20250319,1145,-48.12,20240613,553,7.41,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250410,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,-3,5,-0.52,67376715,114727,127.47,580,611,573,748,404,576,587.28,1.27,0,6578,635,605,588,558,541,597,550,116,172,500,360,1,1,23200000,133,-1.32,0.47,12,0.49,-433.00,1228.00,1145,20240613,-49.96,553,20250319,3.62,820,-30.12,20250113,553,3.62,20250319,1145,-49.96,20240613,553,3.62,20250319,0.00,Y,079950,500,116 억,,295635,N,N,0,N,00,N
20250410,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,4,2,0.69,61199303,103985,115.54,580,611,577,748,404,576,588.54,1.27,0,10747,635,605,588,558,541,597,550,116,172,500,360,1,1,23200000,135,-1.34,0.47,12,0.45,-433.00,1228.00,1145,20240613,-49.34,553,20250319,4.88,820,-29.27,20250113,553,4.88,20250319,1145,-49.34,20240613,553,4.88,20250319,0.00,Y,079950,500,116 억,,295635,N,N,0,N,00,N
20250410,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,12,2,2.08,33353442,56011,62.23,580,611,577,748,404,576,595.48,1.27,0,-3017,635,605,588,558,541,597,550,116,172,500,360,1,1,23200000,136,-1.36,0.48,12,0.24,-433.00,1228.00,1145,20240613,-48.65,553,20250319,6.33,820,-28.29,20250113,553,6.33,20250319,1145,-48.65,20240613,553,6.33,20250319,0.00,Y,079950,500,116 억,,295635,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 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 587 14 2 2.44 33937962 57282 49.86 576 600 576 744 402 573 592.47 1.30 0 1577 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 136 -1.36 0.48 12 0.25 -433.00 1228.00 1145 20240613 -48.73 553 20250319 6.15 820 -28.41 20250113 553 6.15 20250319 1145 -48.73 20240613 553 6.15 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
3 20250411 150629 57 100.00 KOSDAQ 기계·장비 N N N N N 594 21 2 3.66 32839811 55414 48.23 576 600 576 744 402 573 592.63 1.30 0 3172 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.24 -433.00 1228.00 1145 20240613 -48.12 553 20250319 7.41 820 -27.56 20250113 553 7.41 20250319 1145 -48.12 20240613 553 7.41 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
4 20250411 140628 57 100.00 KOSDAQ 기계·장비 N N N N N 593 20 2 3.49 32508178 54854 47.74 576 600 576 744 402 573 592.63 1.30 0 3354 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.24 -433.00 1228.00 1145 20240613 -48.21 553 20250319 7.23 820 -27.68 20250113 553 7.23 20250319 1145 -48.21 20240613 553 7.23 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
5 20250411 130630 57 100.00 KOSDAQ 기계·장비 N N N N N 595 22 2 3.84 28917100 48753 42.43 576 600 576 744 402 573 593.13 1.30 0 771 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.21 -433.00 1228.00 1145 20240613 -48.03 553 20250319 7.59 820 -27.44 20250113 553 7.59 20250319 1145 -48.03 20240613 553 7.59 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
6 20250411 120630 57 100.00 KOSDAQ 기계·장비 N N N N N 595 22 2 3.84 28804667 48564 42.27 576 600 576 744 402 573 593.13 1.30 0 793 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.21 -433.00 1228.00 1145 20240613 -48.03 553 20250319 7.59 820 -27.44 20250113 553 7.59 20250319 1145 -48.03 20240613 553 7.59 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
7 20250411 110629 57 100.00 KOSDAQ 기계·장비 N N N N N 594 21 2 3.66 26836212 45236 39.37 576 600 576 744 402 573 593.25 1.30 0 10 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.19 -433.00 1228.00 1145 20240613 -48.12 553 20250319 7.41 820 -27.56 20250113 553 7.41 20250319 1145 -48.12 20240613 553 7.41 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
8 20250411 100630 57 100.00 KOSDAQ 기계·장비 N N N N N 598 25 2 4.36 24029961 40518 35.26 576 600 576 744 402 573 593.07 1.30 0 1104 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 139 -1.38 0.49 12 0.17 -433.00 1228.00 1145 20240613 -47.77 553 20250319 8.14 820 -27.07 20250113 553 8.14 20250319 1145 -47.77 20240613 553 8.14 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
9 20250411 090633 57 100.00 KOSDAQ 기계·장비 N N N N N 594 21 2 3.66 10197603 17282 15.04 576 598 576 744 402 573 590.07 1.30 0 575 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.07 -433.00 1228.00 1145 20240613 -48.12 553 20250319 7.41 820 -27.56 20250113 553 7.41 20250319 1145 -48.12 20240613 553 7.41 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
10 20250410 160626 57 100.00 KOSDAQ 기계·장비 N N N N N 573 -3 5 -0.52 67376715 114727 127.47 580 611 573 748 404 576 587.28 1.27 0 6578 635 605 588 558 541 597 550 116 172 500 360 1 1 23200000 133 -1.32 0.47 12 0.49 -433.00 1228.00 1145 20240613 -49.96 553 20250319 3.62 820 -30.12 20250113 553 3.62 20250319 1145 -49.96 20240613 553 3.62 20250319 0.00 Y 079950 500 116 억 295635 N N 0 N 00 N
11 20250410 150629 57 100.00 KOSDAQ 기계·장비 N N N N N 580 4 2 0.69 61199303 103985 115.54 580 611 577 748 404 576 588.54 1.27 0 10747 635 605 588 558 541 597 550 116 172 500 360 1 1 23200000 135 -1.34 0.47 12 0.45 -433.00 1228.00 1145 20240613 -49.34 553 20250319 4.88 820 -29.27 20250113 553 4.88 20250319 1145 -49.34 20240613 553 4.88 20250319 0.00 Y 079950 500 116 억 295635 N N 0 N 00 N
12 20250410 140627 57 100.00 KOSDAQ 기계·장비 N N N N N 588 12 2 2.08 33353442 56011 62.23 580 611 577 748 404 576 595.48 1.27 0 -3017 635 605 588 558 541 597 550 116 172 500 360 1 1 23200000 136 -1.36 0.48 12 0.24 -433.00 1228.00 1145 20240613 -48.65 553 20250319 6.33 820 -28.29 20250113 553 6.33 20250319 1145 -48.65 20240613 553 6.33 20250319 0.00 Y 079950 500 116 억 295635 N N 0 N 00 N