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
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
20250422,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,-2,5,-0.32,19486684,31459,21.21,616,640,612,802,432,617,619.43,1.29,0,1995,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,143,-1.42,0.50,12,0.14,-433.00,1228.00,1145,20240613,-46.29,553,20250319,11.21,820,-25.00,20250113,553,11.21,20250319,1145,-46.29,20240613,553,11.21,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250422,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,626,9,2,1.46,18025404,29096,19.62,616,640,612,802,432,617,619.51,1.29,0,1983,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,145,-1.45,0.51,12,0.13,-433.00,1228.00,1145,20240613,-45.33,553,20250319,13.20,820,-23.66,20250113,553,13.20,20250319,1145,-45.33,20240613,553,13.20,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250422,140641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,6,2,0.97,17446966,28171,18.99,616,640,612,802,432,617,619.32,1.29,0,2200,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,145,-1.44,0.51,12,0.12,-433.00,1228.00,1145,20240613,-45.59,553,20250319,12.66,820,-24.02,20250113,553,12.66,20250319,1145,-45.59,20240613,553,12.66,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250422,130639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,622,5,2,0.81,12829317,20685,13.94,616,640,612,802,432,617,620.22,1.29,0,1890,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,144,-1.44,0.51,12,0.09,-433.00,1228.00,1145,20240613,-45.68,553,20250319,12.48,820,-24.15,20250113,553,12.48,20250319,1145,-45.68,20240613,553,12.48,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250422,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,2,2,0.32,12149513,19586,13.20,616,640,612,802,432,617,620.32,1.29,0,1890,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,144,-1.43,0.50,12,0.08,-433.00,1228.00,1145,20240613,-45.94,553,20250319,11.93,820,-24.51,20250113,553,11.93,20250319,1145,-45.94,20240613,553,11.93,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250422,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,625,8,2,1.30,11648226,18777,12.66,616,640,612,802,432,617,620.35,1.29,0,1887,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,145,-1.44,0.51,12,0.08,-433.00,1228.00,1145,20240613,-45.41,553,20250319,13.02,820,-23.78,20250113,553,13.02,20250319,1145,-45.41,20240613,553,13.02,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250422,100640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,632,15,2,2.43,11110040,17913,12.08,616,640,612,802,432,617,620.22,1.29,0,1645,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,147,-1.46,0.51,12,0.08,-433.00,1228.00,1145,20240613,-44.80,553,20250319,14.29,820,-22.93,20250113,553,14.29,20250319,1145,-44.80,20240613,553,14.29,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250422,090642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,6,2,0.97,7850143,12715,8.57,616,630,612,802,432,617,617.39,1.29,0,2149,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,145,-1.44,0.51,12,0.05,-433.00,1228.00,1145,20240613,-45.59,553,20250319,12.66,820,-24.02,20250113,553,12.66,20250319,1145,-45.59,20240613,553,12.66,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N
20250421,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,617,-22,5,-3.44,84610977,137363,224.59,639,645,600,830,448,639,615.97,1.28,0,2451,660,649,629,618,598,655,624,116,191,500,400,1,1,23200000,143,-1.42,0.50,12,0.59,-433.00,1228.00,1145,20240613,-46.11,553,20250319,11.57,820,-24.76,20250113,553,11.57,20250319,1145,-46.11,20240613,553,11.57,20250319,0.00,Y,079950,500,116 억,,296252,N,N,0,N,00,N
20250421,150638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,-12,5,-1.88,80374076,130487,213.35,639,645,600,830,448,639,615.95,1.28,0,2844,660,649,629,618,598,655,624,116,191,500,400,1,1,23200000,145,-1.45,0.51,12,0.56,-433.00,1228.00,1145,20240613,-45.24,553,20250319,13.38,820,-23.54,20250113,553,13.38,20250319,1145,-45.24,20240613,553,13.38,20250319,0.00,Y,079950,500,116 억,,296252,N,N,0,N,00,N
20250421,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,629,-10,5,-1.56,78548411,127523,208.50,639,645,600,830,448,639,615.95,1.28,0,2829,660,649,629,618,598,655,624,116,191,500,400,1,1,23200000,146,-1.45,0.51,12,0.55,-433.00,1228.00,1145,20240613,-45.07,553,20250319,13.74,820,-23.29,20250113,553,13.74,20250319,1145,-45.07,20240613,553,13.74,20250319,0.00,Y,079950,500,116 억,,296252,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 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 615 -2 5 -0.32 19486684 31459 21.21 616 640 612 802 432 617 619.43 1.29 0 1995 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 143 -1.42 0.50 12 0.14 -433.00 1228.00 1145 20240613 -46.29 553 20250319 11.21 820 -25.00 20250113 553 11.21 20250319 1145 -46.29 20240613 553 11.21 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
3 20250422 150642 57 100.00 KOSDAQ 기계·장비 N N N N N 626 9 2 1.46 18025404 29096 19.62 616 640 612 802 432 617 619.51 1.29 0 1983 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 145 -1.45 0.51 12 0.13 -433.00 1228.00 1145 20240613 -45.33 553 20250319 13.20 820 -23.66 20250113 553 13.20 20250319 1145 -45.33 20240613 553 13.20 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
4 20250422 140641 57 100.00 KOSDAQ 기계·장비 N N N N N 623 6 2 0.97 17446966 28171 18.99 616 640 612 802 432 617 619.32 1.29 0 2200 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 145 -1.44 0.51 12 0.12 -433.00 1228.00 1145 20240613 -45.59 553 20250319 12.66 820 -24.02 20250113 553 12.66 20250319 1145 -45.59 20240613 553 12.66 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
5 20250422 130639 57 100.00 KOSDAQ 기계·장비 N N N N N 622 5 2 0.81 12829317 20685 13.94 616 640 612 802 432 617 620.22 1.29 0 1890 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 144 -1.44 0.51 12 0.09 -433.00 1228.00 1145 20240613 -45.68 553 20250319 12.48 820 -24.15 20250113 553 12.48 20250319 1145 -45.68 20240613 553 12.48 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
6 20250422 120640 57 100.00 KOSDAQ 기계·장비 N N N N N 619 2 2 0.32 12149513 19586 13.20 616 640 612 802 432 617 620.32 1.29 0 1890 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 144 -1.43 0.50 12 0.08 -433.00 1228.00 1145 20240613 -45.94 553 20250319 11.93 820 -24.51 20250113 553 11.93 20250319 1145 -45.94 20240613 553 11.93 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
7 20250422 110641 57 100.00 KOSDAQ 기계·장비 N N N N N 625 8 2 1.30 11648226 18777 12.66 616 640 612 802 432 617 620.35 1.29 0 1887 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 145 -1.44 0.51 12 0.08 -433.00 1228.00 1145 20240613 -45.41 553 20250319 13.02 820 -23.78 20250113 553 13.02 20250319 1145 -45.41 20240613 553 13.02 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
8 20250422 100640 57 100.00 KOSDAQ 기계·장비 N N N N N 632 15 2 2.43 11110040 17913 12.08 616 640 612 802 432 617 620.22 1.29 0 1645 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 147 -1.46 0.51 12 0.08 -433.00 1228.00 1145 20240613 -44.80 553 20250319 14.29 820 -22.93 20250113 553 14.29 20250319 1145 -44.80 20240613 553 14.29 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
9 20250422 090642 57 100.00 KOSDAQ 기계·장비 N N N N N 623 6 2 0.97 7850143 12715 8.57 616 630 612 802 432 617 617.39 1.29 0 2149 665 640 620 595 575 631 586 116 185 500 390 1 1 23200000 145 -1.44 0.51 12 0.05 -433.00 1228.00 1145 20240613 -45.59 553 20250319 12.66 820 -24.02 20250113 553 12.66 20250319 1145 -45.59 20240613 553 12.66 20250319 0.00 Y 079950 500 116 억 298708 N N 0 N 00 N
10 20250421 160627 57 100.00 KOSDAQ 기계·장비 N N N N N 617 -22 5 -3.44 84610977 137363 224.59 639 645 600 830 448 639 615.97 1.28 0 2451 660 649 629 618 598 655 624 116 191 500 400 1 1 23200000 143 -1.42 0.50 12 0.59 -433.00 1228.00 1145 20240613 -46.11 553 20250319 11.57 820 -24.76 20250113 553 11.57 20250319 1145 -46.11 20240613 553 11.57 20250319 0.00 Y 079950 500 116 억 296252 N N 0 N 00 N
11 20250421 150638 57 100.00 KOSDAQ 기계·장비 N N N N N 627 -12 5 -1.88 80374076 130487 213.35 639 645 600 830 448 639 615.95 1.28 0 2844 660 649 629 618 598 655 624 116 191 500 400 1 1 23200000 145 -1.45 0.51 12 0.56 -433.00 1228.00 1145 20240613 -45.24 553 20250319 13.38 820 -23.54 20250113 553 13.38 20250319 1145 -45.24 20240613 553 13.38 20250319 0.00 Y 079950 500 116 억 296252 N N 0 N 00 N
12 20250421 140639 57 100.00 KOSDAQ 기계·장비 N N N N N 629 -10 5 -1.56 78548411 127523 208.50 639 645 600 830 448 639 615.95 1.28 0 2829 660 649 629 618 598 655 624 116 191 500 400 1 1 23200000 146 -1.45 0.51 12 0.55 -433.00 1228.00 1145 20240613 -45.07 553 20250319 13.74 820 -23.29 20250113 553 13.74 20250319 1145 -45.07 20240613 553 13.74 20250319 0.00 Y 079950 500 116 억 296252 N N 0 N 00 N