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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1112,29,2,2.68,44083593,39837,328.93,1085,1123,1085,1407,759,1083,1106.60,3.06,0,13017,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,206,-9.11,0.35,12,0.22,-122.00,3172.00,1621,20240402,-31.40,992,20241209,12.10,1575,-29.40,20250121,1011,9.99,20250409,1575,-29.40,20250121,992,12.10,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250414,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,18,2,1.66,13892315,12611,104.13,1085,1123,1085,1407,759,1083,1101.60,3.06,0,1391,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,204,-9.02,0.35,12,0.07,-122.00,3172.00,1621,20240402,-32.08,992,20241209,10.99,1575,-30.10,20250121,1011,8.90,20250409,1575,-30.10,20250121,992,10.99,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250414,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1105,22,2,2.03,13294420,12068,99.64,1085,1123,1085,1407,759,1083,1101.63,3.06,0,1174,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,204,-9.06,0.35,12,0.07,-122.00,3172.00,1621,20240402,-31.83,992,20241209,11.39,1575,-29.84,20250121,1011,9.30,20250409,1575,-29.84,20250121,992,11.39,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250414,130454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1106,23,2,2.12,12890764,11703,96.63,1085,1123,1085,1407,759,1083,1101.49,3.06,0,1133,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,205,-9.07,0.35,12,0.06,-122.00,3172.00,1621,20240402,-31.77,992,20241209,11.49,1575,-29.78,20250121,1011,9.40,20250409,1575,-29.78,20250121,992,11.49,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250414,120456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1105,22,2,2.03,12406777,11265,93.01,1085,1123,1085,1407,759,1083,1101.36,3.06,0,1155,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,204,-9.06,0.35,12,0.06,-122.00,3172.00,1621,20240402,-31.83,992,20241209,11.39,1575,-29.84,20250121,1011,9.30,20250409,1575,-29.84,20250121,992,11.39,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250414,110453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1100,17,2,1.57,7342199,6681,55.16,1085,1123,1085,1407,759,1083,1098.97,3.06,0,904,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,204,-9.02,0.35,12,0.04,-122.00,3172.00,1621,20240402,-32.14,992,20241209,10.89,1575,-30.16,20250121,1011,8.80,20250409,1575,-30.16,20250121,992,10.89,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250414,100455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1103,20,2,1.85,4149119,3785,31.25,1085,1123,1085,1407,759,1083,1096.20,3.06,0,841,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,204,-9.04,0.35,12,0.02,-122.00,3172.00,1621,20240402,-31.96,992,20241209,11.19,1575,-29.97,20250121,1011,9.10,20250409,1575,-29.97,20250121,992,11.19,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250414,090455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1085,2,2,0.18,37975,35,0.29,1085,1085,1085,1407,759,1083,1085.00,3.06,0,-19,1102,1092,1076,1066,1050,1097,1071,93,324,500,730,1,1,18505787,201,-8.89,0.34,12,0.00,-122.00,3172.00,1621,20240402,-33.07,992,20241209,9.38,1575,-31.11,20250121,1011,7.32,20250409,1575,-31.11,20250121,992,9.38,20241209,0.01,Y,044780,500,92 억,,567029,N,N,0,N,00,N
20250411,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1083,11,2,1.03,12958310,12111,43.37,1072,1086,1060,1393,751,1072,1069.96,3.06,0,1167,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.88,0.34,12,0.07,-122.00,3172.00,1625,20240401,-33.35,992,20241209,9.17,1575,-31.24,20250121,1011,7.12,20250409,1584,-31.63,20240411,992,9.17,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,150453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1083,11,2,1.03,12388652,11585,41.48,1072,1086,1060,1393,751,1072,1069.37,3.06,0,1178,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.88,0.34,12,0.06,-122.00,3172.00,1625,20240401,-33.35,992,20241209,9.17,1575,-31.24,20250121,1011,7.12,20250409,1584,-31.63,20240411,992,9.17,20241209,0.01,Y,044780,500,92 억,,565896,N,N,0,N,00,N
20250411,140453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1082,10,2,0.93,11852134,11089,39.71,1072,1086,1060,1393,751,1072,1068.82,3.06,0,1099,1116,1094,1057,1035,998,1105,1046,93,321,500,720,1,1,18505787,200,-8.87,0.34,12,0.06,-122.00,3172.00,1625,20240401,-33.42,992,20241209,9.07,1575,-31.30,20250121,1011,7.02,20250409,1584,-31.69,20240411,992,9.07,20241209,0.01,Y,044780,500,92 억,,565896,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 20250414 160452 57 100.00 KOSDAQ 기계·장비 N N N N N 1112 29 2 2.68 44083593 39837 328.93 1085 1123 1085 1407 759 1083 1106.60 3.06 0 13017 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 206 -9.11 0.35 12 0.22 -122.00 3172.00 1621 20240402 -31.40 992 20241209 12.10 1575 -29.40 20250121 1011 9.99 20250409 1575 -29.40 20250121 992 12.10 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
3 20250414 150455 57 100.00 KOSDAQ 기계·장비 N N N N N 1101 18 2 1.66 13892315 12611 104.13 1085 1123 1085 1407 759 1083 1101.60 3.06 0 1391 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 204 -9.02 0.35 12 0.07 -122.00 3172.00 1621 20240402 -32.08 992 20241209 10.99 1575 -30.10 20250121 1011 8.90 20250409 1575 -30.10 20250121 992 10.99 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
4 20250414 140454 57 100.00 KOSDAQ 기계·장비 N N N N N 1105 22 2 2.03 13294420 12068 99.64 1085 1123 1085 1407 759 1083 1101.63 3.06 0 1174 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 204 -9.06 0.35 12 0.07 -122.00 3172.00 1621 20240402 -31.83 992 20241209 11.39 1575 -29.84 20250121 1011 9.30 20250409 1575 -29.84 20250121 992 11.39 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
5 20250414 130454 57 100.00 KOSDAQ 기계·장비 N N N N N 1106 23 2 2.12 12890764 11703 96.63 1085 1123 1085 1407 759 1083 1101.49 3.06 0 1133 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 205 -9.07 0.35 12 0.06 -122.00 3172.00 1621 20240402 -31.77 992 20241209 11.49 1575 -29.78 20250121 1011 9.40 20250409 1575 -29.78 20250121 992 11.49 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
6 20250414 120456 57 100.00 KOSDAQ 기계·장비 N N N N N 1105 22 2 2.03 12406777 11265 93.01 1085 1123 1085 1407 759 1083 1101.36 3.06 0 1155 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 204 -9.06 0.35 12 0.06 -122.00 3172.00 1621 20240402 -31.83 992 20241209 11.39 1575 -29.84 20250121 1011 9.30 20250409 1575 -29.84 20250121 992 11.39 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
7 20250414 110453 57 100.00 KOSDAQ 기계·장비 N N N N N 1100 17 2 1.57 7342199 6681 55.16 1085 1123 1085 1407 759 1083 1098.97 3.06 0 904 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 204 -9.02 0.35 12 0.04 -122.00 3172.00 1621 20240402 -32.14 992 20241209 10.89 1575 -30.16 20250121 1011 8.80 20250409 1575 -30.16 20250121 992 10.89 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
8 20250414 100455 57 100.00 KOSDAQ 기계·장비 N N N N N 1103 20 2 1.85 4149119 3785 31.25 1085 1123 1085 1407 759 1083 1096.20 3.06 0 841 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 204 -9.04 0.35 12 0.02 -122.00 3172.00 1621 20240402 -31.96 992 20241209 11.19 1575 -29.97 20250121 1011 9.10 20250409 1575 -29.97 20250121 992 11.19 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
9 20250414 090455 57 100.00 KOSDAQ 기계·장비 N N N N N 1085 2 2 0.18 37975 35 0.29 1085 1085 1085 1407 759 1083 1085.00 3.06 0 -19 1102 1092 1076 1066 1050 1097 1071 93 324 500 730 1 1 18505787 201 -8.89 0.34 12 0.00 -122.00 3172.00 1621 20240402 -33.07 992 20241209 9.38 1575 -31.11 20250121 1011 7.32 20250409 1575 -31.11 20250121 992 9.38 20241209 0.01 Y 044780 500 92 억 567029 N N 0 N 00 N
10 20250411 160450 57 100.00 KOSDAQ 기계·장비 N N N N N 1083 11 2 1.03 12958310 12111 43.37 1072 1086 1060 1393 751 1072 1069.96 3.06 0 1167 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.88 0.34 12 0.07 -122.00 3172.00 1625 20240401 -33.35 992 20241209 9.17 1575 -31.24 20250121 1011 7.12 20250409 1584 -31.63 20240411 992 9.17 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
11 20250411 150453 57 100.00 KOSDAQ 기계·장비 N N N N N 1083 11 2 1.03 12388652 11585 41.48 1072 1086 1060 1393 751 1072 1069.37 3.06 0 1178 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.88 0.34 12 0.06 -122.00 3172.00 1625 20240401 -33.35 992 20241209 9.17 1575 -31.24 20250121 1011 7.12 20250409 1584 -31.63 20240411 992 9.17 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N
12 20250411 140453 57 100.00 KOSDAQ 기계·장비 N N N N N 1082 10 2 0.93 11852134 11089 39.71 1072 1086 1060 1393 751 1072 1068.82 3.06 0 1099 1116 1094 1057 1035 998 1105 1046 93 321 500 720 1 1 18505787 200 -8.87 0.34 12 0.06 -122.00 3172.00 1625 20240401 -33.42 992 20241209 9.07 1575 -31.30 20250121 1011 7.02 20250409 1584 -31.69 20240411 992 9.07 20241209 0.01 Y 044780 500 92 억 565896 N N 0 N 00 N