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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-4,5,-0.35,11737798,10311,47.31,1130,1141,1130,1485,801,1143,1138.38,3.19,0,1178,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.06,-122.00,3172.00,1584,20240411,-28.09,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250422,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-4,5,-0.35,10114743,8886,40.77,1130,1141,1130,1485,801,1143,1138.28,3.19,0,1169,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.05,-122.00,3172.00,1584,20240411,-28.09,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250422,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-4,5,-0.35,8834379,7761,35.61,1130,1141,1130,1485,801,1143,1138.30,3.19,0,1161,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.04,-122.00,3172.00,1584,20240411,-28.09,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250422,130501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-3,5,-0.26,7255875,6375,29.25,1130,1141,1130,1485,801,1143,1138.18,3.19,0,1112,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.03,-122.00,3172.00,1584,20240411,-28.03,992,20241209,14.92,1575,-27.62,20250121,1011,12.76,20250409,1575,-27.62,20250121,992,14.92,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250422,120502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1138,-5,5,-0.44,4732973,4161,19.09,1130,1140,1130,1485,801,1143,1137.46,3.19,0,39,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.33,0.36,12,0.02,-122.00,3172.00,1584,20240411,-28.16,992,20241209,14.72,1575,-27.75,20250121,1011,12.56,20250409,1575,-27.75,20250121,992,14.72,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250422,110502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-3,5,-0.26,3601875,3168,14.54,1130,1140,1130,1485,801,1143,1136.96,3.19,0,29,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.02,-122.00,3172.00,1584,20240411,-28.03,992,20241209,14.92,1575,-27.62,20250121,1011,12.76,20250409,1575,-27.62,20250121,992,14.92,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250422,100502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-4,5,-0.35,1578716,1392,6.39,1130,1140,1130,1485,801,1143,1134.14,3.19,0,0,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.01,-122.00,3172.00,1584,20240411,-28.09,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250422,090502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-3,5,-0.26,289300,256,1.17,1130,1140,1130,1485,801,1143,1130.08,3.19,0,0,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.00,-122.00,3172.00,1584,20240411,-28.03,992,20241209,14.92,1575,-27.62,20250121,1011,12.76,20250409,1575,-27.62,20250121,992,14.92,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N
20250421,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1143,7,2,0.62,24839926,21741,16.14,1130,1163,1129,1476,796,1136,1142.54,3.20,0,-1546,1178,1156,1128,1106,1078,1168,1118,93,340,500,770,1,1,18505787,212,-9.37,0.36,12,0.12,-122.00,3172.00,1610,20240409,-29.01,992,20241209,15.22,1575,-27.43,20250121,1011,13.06,20250409,1575,-27.43,20250121,992,15.22,20241209,0.01,Y,044780,500,92 억,,591745,N,N,0,N,00,N
20250421,150500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1146,10,2,0.88,24494734,21439,15.92,1130,1163,1129,1476,796,1136,1142.53,3.20,0,-1481,1178,1156,1128,1106,1078,1168,1118,93,340,500,770,1,1,18505787,212,-9.39,0.36,12,0.12,-122.00,3172.00,1610,20240409,-28.82,992,20241209,15.52,1575,-27.24,20250121,1011,13.35,20250409,1575,-27.24,20250121,992,15.52,20241209,0.01,Y,044780,500,92 억,,591745,N,N,0,N,00,N
20250421,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1147,11,2,0.97,23094833,20215,15.01,1130,1163,1129,1476,796,1136,1142.46,3.20,0,-1536,1178,1156,1128,1106,1078,1168,1118,93,340,500,770,1,1,18505787,212,-9.40,0.36,12,0.11,-122.00,3172.00,1610,20240409,-28.76,992,20241209,15.62,1575,-27.17,20250121,1011,13.45,20250409,1575,-27.17,20250121,992,15.62,20241209,0.01,Y,044780,500,92 억,,591745,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 20250422 160455 57 100.00 KOSDAQ 기계·장비 N N N N N 1139 -4 5 -0.35 11737798 10311 47.31 1130 1141 1130 1485 801 1143 1138.38 3.19 0 1178 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.34 0.36 12 0.06 -122.00 3172.00 1584 20240411 -28.09 992 20241209 14.82 1575 -27.68 20250121 1011 12.66 20250409 1575 -27.68 20250121 992 14.82 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
3 20250422 150503 57 100.00 KOSDAQ 기계·장비 N N N N N 1139 -4 5 -0.35 10114743 8886 40.77 1130 1141 1130 1485 801 1143 1138.28 3.19 0 1169 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.34 0.36 12 0.05 -122.00 3172.00 1584 20240411 -28.09 992 20241209 14.82 1575 -27.68 20250121 1011 12.66 20250409 1575 -27.68 20250121 992 14.82 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
4 20250422 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 1139 -4 5 -0.35 8834379 7761 35.61 1130 1141 1130 1485 801 1143 1138.30 3.19 0 1161 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.34 0.36 12 0.04 -122.00 3172.00 1584 20240411 -28.09 992 20241209 14.82 1575 -27.68 20250121 1011 12.66 20250409 1575 -27.68 20250121 992 14.82 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
5 20250422 130501 57 100.00 KOSDAQ 기계·장비 N N N N N 1140 -3 5 -0.26 7255875 6375 29.25 1130 1141 1130 1485 801 1143 1138.18 3.19 0 1112 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.34 0.36 12 0.03 -122.00 3172.00 1584 20240411 -28.03 992 20241209 14.92 1575 -27.62 20250121 1011 12.76 20250409 1575 -27.62 20250121 992 14.92 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
6 20250422 120502 57 100.00 KOSDAQ 기계·장비 N N N N N 1138 -5 5 -0.44 4732973 4161 19.09 1130 1140 1130 1485 801 1143 1137.46 3.19 0 39 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.33 0.36 12 0.02 -122.00 3172.00 1584 20240411 -28.16 992 20241209 14.72 1575 -27.75 20250121 1011 12.56 20250409 1575 -27.75 20250121 992 14.72 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
7 20250422 110502 57 100.00 KOSDAQ 기계·장비 N N N N N 1140 -3 5 -0.26 3601875 3168 14.54 1130 1140 1130 1485 801 1143 1136.96 3.19 0 29 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.34 0.36 12 0.02 -122.00 3172.00 1584 20240411 -28.03 992 20241209 14.92 1575 -27.62 20250121 1011 12.76 20250409 1575 -27.62 20250121 992 14.92 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
8 20250422 100502 57 100.00 KOSDAQ 기계·장비 N N N N N 1139 -4 5 -0.35 1578716 1392 6.39 1130 1140 1130 1485 801 1143 1134.14 3.19 0 0 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.34 0.36 12 0.01 -122.00 3172.00 1584 20240411 -28.09 992 20241209 14.82 1575 -27.68 20250121 1011 12.66 20250409 1575 -27.68 20250121 992 14.82 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
9 20250422 090502 57 100.00 KOSDAQ 기계·장비 N N N N N 1140 -3 5 -0.26 289300 256 1.17 1130 1140 1130 1485 801 1143 1130.08 3.19 0 0 1179 1161 1145 1127 1111 1170 1136 93 342 500 770 1 1 18505787 211 -9.34 0.36 12 0.00 -122.00 3172.00 1584 20240411 -28.03 992 20241209 14.92 1575 -27.62 20250121 1011 12.76 20250409 1575 -27.62 20250121 992 14.92 20241209 0.01 Y 044780 500 92 억 590190 N N 0 N 00 N
10 20250421 160452 57 100.00 KOSDAQ 기계·장비 N N N N N 1143 7 2 0.62 24839926 21741 16.14 1130 1163 1129 1476 796 1136 1142.54 3.20 0 -1546 1178 1156 1128 1106 1078 1168 1118 93 340 500 770 1 1 18505787 212 -9.37 0.36 12 0.12 -122.00 3172.00 1610 20240409 -29.01 992 20241209 15.22 1575 -27.43 20250121 1011 13.06 20250409 1575 -27.43 20250121 992 15.22 20241209 0.01 Y 044780 500 92 억 591745 N N 0 N 00 N
11 20250421 150500 57 100.00 KOSDAQ 기계·장비 N N N N N 1146 10 2 0.88 24494734 21439 15.92 1130 1163 1129 1476 796 1136 1142.53 3.20 0 -1481 1178 1156 1128 1106 1078 1168 1118 93 340 500 770 1 1 18505787 212 -9.39 0.36 12 0.12 -122.00 3172.00 1610 20240409 -28.82 992 20241209 15.52 1575 -27.24 20250121 1011 13.35 20250409 1575 -27.24 20250121 992 15.52 20241209 0.01 Y 044780 500 92 억 591745 N N 0 N 00 N
12 20250421 140501 57 100.00 KOSDAQ 기계·장비 N N N N N 1147 11 2 0.97 23094833 20215 15.01 1130 1163 1129 1476 796 1136 1142.46 3.20 0 -1536 1178 1156 1128 1106 1078 1168 1118 93 340 500 770 1 1 18505787 212 -9.40 0.36 12 0.11 -122.00 3172.00 1610 20240409 -28.76 992 20241209 15.62 1575 -27.17 20250121 1011 13.45 20250409 1575 -27.17 20250121 992 15.62 20241209 0.01 Y 044780 500 92 억 591745 N N 0 N 00 N