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
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
20250422,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,10,2,0.18,240028070,42560,73.00,5590,5720,5540,7310,3950,5630,5639.76,1.96,0,-9294,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1242,6.83,0.75,12,0.19,826.00,7506.00,14870,20240612,-62.07,4580,20241209,23.14,7850,-28.15,20250224,4690,20.26,20250407,14870,-62.07,20240612,4580,23.14,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3634,N,00,N
20250422,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,0,3,0.00,234562720,41587,71.33,5590,5720,5540,7310,3950,5630,5640.29,1.96,0,-8535,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1240,6.82,0.75,12,0.19,826.00,7506.00,14870,20240612,-62.14,4580,20241209,22.93,7850,-28.28,20250224,4690,20.04,20250407,14870,-62.14,20240612,4580,22.93,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N
20250422,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-30,5,-0.53,206963740,36657,62.88,5590,5720,5540,7310,3950,5630,5645.95,1.96,0,-8090,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1234,6.78,0.75,12,0.17,826.00,7506.00,14870,20240612,-62.34,4580,20241209,22.27,7850,-28.66,20250224,4690,19.40,20250407,14870,-62.34,20240612,4580,22.27,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N
20250422,130638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,30,2,0.53,188484670,33377,57.25,5590,5720,5540,7310,3950,5630,5647.14,1.96,0,-6261,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1247,6.85,0.75,12,0.15,826.00,7506.00,14870,20240612,-61.94,4580,20241209,23.58,7850,-27.90,20250224,4690,20.68,20250407,14870,-61.94,20240612,4580,23.58,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N
20250422,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,20,2,0.36,161957070,28679,49.19,5590,5720,5540,7310,3950,5630,5647.24,1.96,0,-4701,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1245,6.84,0.75,12,0.13,826.00,7506.00,14870,20240612,-62.00,4580,20241209,23.36,7850,-28.03,20250224,4690,20.47,20250407,14870,-62.00,20240612,4580,23.36,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N
20250422,110640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,50,2,0.89,130604340,23125,39.67,5590,5720,5540,7310,3950,5630,5647.76,1.96,0,-3931,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1251,6.88,0.76,12,0.10,826.00,7506.00,14870,20240612,-61.80,4580,20241209,24.02,7850,-27.64,20250224,4690,21.11,20250407,14870,-61.80,20240612,4580,24.02,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N
20250422,100639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,40,2,0.71,102056730,18087,31.02,5590,5720,5540,7310,3950,5630,5642.55,1.96,0,-3705,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1249,6.86,0.76,12,0.08,826.00,7506.00,14870,20240612,-61.87,4580,20241209,23.80,7850,-27.77,20250224,4690,20.90,20250407,14870,-61.87,20240612,4580,23.80,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N
20250422,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-60,5,-1.07,10760600,1926,3.30,5590,5630,5570,7310,3950,5630,5587.02,1.96,0,425,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1227,6.74,0.74,12,0.01,826.00,7506.00,14870,20240612,-62.54,4580,20241209,21.62,7850,-29.04,20250224,4690,18.76,20250407,14870,-62.54,20240612,4580,21.62,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N
20250421,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,40,2,0.72,327748445,58199,121.69,5590,5680,5550,7260,3920,5590,5631.51,1.99,0,-6752,5710,5650,5530,5470,5350,5680,5500,110,1670,500,3910,10,1,22028094,1240,6.82,0.75,12,0.26,826.00,7506.00,14870,20240612,-62.14,4580,20241209,22.93,7850,-28.28,20250224,4690,20.04,20250407,14870,-62.14,20240612,4580,22.93,20241209,1.15,Y,079810,500,110 억,,439098,N,N,3040,N,00,N
20250421,150638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,30,2,0.54,318332545,56523,118.18,5590,5680,5550,7260,3920,5590,5631.91,1.99,0,-6154,5710,5650,5530,5470,5350,5680,5500,110,1670,500,3910,10,1,22028094,1238,6.80,0.75,12,0.26,826.00,7506.00,14870,20240612,-62.21,4580,20241209,22.71,7850,-28.41,20250224,4690,19.83,20250407,14870,-62.21,20240612,4580,22.71,20241209,1.15,Y,079810,500,110 억,,439098,N,N,2657,N,00,N
20250421,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,70,2,1.25,288361045,51206,107.07,5590,5680,5550,7260,3920,5590,5631.39,1.99,0,-5466,5710,5650,5530,5470,5350,5680,5500,110,1670,500,3910,10,1,22028094,1247,6.85,0.75,12,0.23,826.00,7506.00,14870,20240612,-61.94,4580,20241209,23.58,7850,-27.90,20250224,4690,20.68,20250407,14870,-61.94,20240612,4580,23.58,20241209,1.15,Y,079810,500,110 억,,439098,N,N,2657,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 160629 57 100.00 KOSDAQ 기계·장비 N N N N N 5640 10 2 0.18 240028070 42560 73.00 5590 5720 5540 7310 3950 5630 5639.76 1.96 0 -9294 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1242 6.83 0.75 12 0.19 826.00 7506.00 14870 20240612 -62.07 4580 20241209 23.14 7850 -28.15 20250224 4690 20.26 20250407 14870 -62.07 20240612 4580 23.14 20241209 1.15 Y 079810 500 110 억 432683 N N 3634 N 00 N
3 20250422 150641 57 100.00 KOSDAQ 기계·장비 N N N N N 5630 0 3 0.00 234562720 41587 71.33 5590 5720 5540 7310 3950 5630 5640.29 1.96 0 -8535 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1240 6.82 0.75 12 0.19 826.00 7506.00 14870 20240612 -62.14 4580 20241209 22.93 7850 -28.28 20250224 4690 20.04 20250407 14870 -62.14 20240612 4580 22.93 20241209 1.15 Y 079810 500 110 억 432683 N N 3040 N 00 N
4 20250422 140640 57 100.00 KOSDAQ 기계·장비 N N N N N 5600 -30 5 -0.53 206963740 36657 62.88 5590 5720 5540 7310 3950 5630 5645.95 1.96 0 -8090 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1234 6.78 0.75 12 0.17 826.00 7506.00 14870 20240612 -62.34 4580 20241209 22.27 7850 -28.66 20250224 4690 19.40 20250407 14870 -62.34 20240612 4580 22.27 20241209 1.15 Y 079810 500 110 억 432683 N N 3040 N 00 N
5 20250422 130638 57 100.00 KOSDAQ 기계·장비 N N N N N 5660 30 2 0.53 188484670 33377 57.25 5590 5720 5540 7310 3950 5630 5647.14 1.96 0 -6261 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1247 6.85 0.75 12 0.15 826.00 7506.00 14870 20240612 -61.94 4580 20241209 23.58 7850 -27.90 20250224 4690 20.68 20250407 14870 -61.94 20240612 4580 23.58 20241209 1.15 Y 079810 500 110 억 432683 N N 3040 N 00 N
6 20250422 120640 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 20 2 0.36 161957070 28679 49.19 5590 5720 5540 7310 3950 5630 5647.24 1.96 0 -4701 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1245 6.84 0.75 12 0.13 826.00 7506.00 14870 20240612 -62.00 4580 20241209 23.36 7850 -28.03 20250224 4690 20.47 20250407 14870 -62.00 20240612 4580 23.36 20241209 1.15 Y 079810 500 110 억 432683 N N 3040 N 00 N
7 20250422 110640 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 50 2 0.89 130604340 23125 39.67 5590 5720 5540 7310 3950 5630 5647.76 1.96 0 -3931 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1251 6.88 0.76 12 0.10 826.00 7506.00 14870 20240612 -61.80 4580 20241209 24.02 7850 -27.64 20250224 4690 21.11 20250407 14870 -61.80 20240612 4580 24.02 20241209 1.15 Y 079810 500 110 억 432683 N N 3040 N 00 N
8 20250422 100639 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 40 2 0.71 102056730 18087 31.02 5590 5720 5540 7310 3950 5630 5642.55 1.96 0 -3705 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1249 6.86 0.76 12 0.08 826.00 7506.00 14870 20240612 -61.87 4580 20241209 23.80 7850 -27.77 20250224 4690 20.90 20250407 14870 -61.87 20240612 4580 23.80 20241209 1.15 Y 079810 500 110 억 432683 N N 3040 N 00 N
9 20250422 090641 57 100.00 KOSDAQ 기계·장비 N N N N N 5570 -60 5 -1.07 10760600 1926 3.30 5590 5630 5570 7310 3950 5630 5587.02 1.96 0 425 5750 5690 5620 5560 5490 5720 5590 110 1680 500 3940 10 1 22028094 1227 6.74 0.74 12 0.01 826.00 7506.00 14870 20240612 -62.54 4580 20241209 21.62 7850 -29.04 20250224 4690 18.76 20250407 14870 -62.54 20240612 4580 21.62 20241209 1.15 Y 079810 500 110 억 432683 N N 3040 N 00 N
10 20250421 160626 57 100.00 KOSDAQ 기계·장비 N N N N N 5630 40 2 0.72 327748445 58199 121.69 5590 5680 5550 7260 3920 5590 5631.51 1.99 0 -6752 5710 5650 5530 5470 5350 5680 5500 110 1670 500 3910 10 1 22028094 1240 6.82 0.75 12 0.26 826.00 7506.00 14870 20240612 -62.14 4580 20241209 22.93 7850 -28.28 20250224 4690 20.04 20250407 14870 -62.14 20240612 4580 22.93 20241209 1.15 Y 079810 500 110 억 439098 N N 3040 N 00 N
11 20250421 150638 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 30 2 0.54 318332545 56523 118.18 5590 5680 5550 7260 3920 5590 5631.91 1.99 0 -6154 5710 5650 5530 5470 5350 5680 5500 110 1670 500 3910 10 1 22028094 1238 6.80 0.75 12 0.26 826.00 7506.00 14870 20240612 -62.21 4580 20241209 22.71 7850 -28.41 20250224 4690 19.83 20250407 14870 -62.21 20240612 4580 22.71 20241209 1.15 Y 079810 500 110 억 439098 N N 2657 N 00 N
12 20250421 140638 57 100.00 KOSDAQ 기계·장비 N N N N N 5660 70 2 1.25 288361045 51206 107.07 5590 5680 5550 7260 3920 5590 5631.39 1.99 0 -5466 5710 5650 5530 5470 5350 5680 5500 110 1670 500 3910 10 1 22028094 1247 6.85 0.75 12 0.23 826.00 7506.00 14870 20240612 -61.94 4580 20241209 23.58 7850 -27.90 20250224 4690 20.68 20250407 14870 -61.94 20240612 4580 23.58 20241209 1.15 Y 079810 500 110 억 439098 N N 2657 N 00 N