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
079370/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
20250414,160625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13160,220,2,1.70,1143268175,87167,79.30,13200,13250,13020,16820,9060,12940,13115.86,3.59,0,-7174,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4082,9.75,1.17,12,0.28,1350.00,11229.00,19950,20240521,-34.04,10210,20241209,28.89,16800,-21.67,20250219,11600,13.45,20250409,19950,-34.04,20240521,10210,28.89,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,9523,N,00,N
20250414,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13170,230,2,1.78,1078088155,82216,74.80,13200,13250,13020,16820,9060,12940,13112.90,3.59,0,-7337,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4085,9.76,1.17,12,0.27,1350.00,11229.00,19950,20240521,-33.98,10210,20241209,28.99,16800,-21.61,20250219,11600,13.53,20250409,19950,-33.98,20240521,10210,28.99,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,22806,N,00,N
20250414,140628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13110,170,2,1.31,893200625,68129,61.98,13200,13250,13020,16820,9060,12940,13110.46,3.59,0,-13573,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4066,9.71,1.17,12,0.22,1350.00,11229.00,19950,20240521,-34.29,10210,20241209,28.40,16800,-21.96,20250219,11600,13.02,20250409,19950,-34.29,20240521,10210,28.40,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,22806,N,00,N
20250414,130628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13070,130,2,1.00,776179845,59189,53.85,13200,13250,13020,16820,9060,12940,13113.61,3.59,0,-13516,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4054,9.68,1.16,12,0.19,1350.00,11229.00,19950,20240521,-34.49,10210,20241209,28.01,16800,-22.20,20250219,11600,12.67,20250409,19950,-34.49,20240521,10210,28.01,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,22806,N,00,N
20250414,120630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13100,160,2,1.24,704586245,53715,48.87,13200,13250,13020,16820,9060,12940,13117.16,3.59,0,-11001,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4063,9.70,1.17,12,0.17,1350.00,11229.00,19950,20240521,-34.34,10210,20241209,28.31,16800,-22.02,20250219,11600,12.93,20250409,19950,-34.34,20240521,10210,28.31,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,22806,N,00,N
20250414,110626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13090,150,2,1.16,619182830,47190,42.93,13200,13250,13020,16820,9060,12940,13121.10,3.59,0,-12381,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4060,9.70,1.17,12,0.15,1350.00,11229.00,19950,20240521,-34.39,10210,20241209,28.21,16800,-22.08,20250219,11600,12.84,20250409,19950,-34.39,20240521,10210,28.21,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,22806,N,00,N
20250414,100629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13040,100,2,0.77,510556880,38881,35.37,13200,13250,13020,16820,9060,12940,13131.32,3.59,0,-11959,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4045,9.66,1.16,12,0.13,1350.00,11229.00,19950,20240521,-34.64,10210,20241209,27.72,16800,-22.38,20250219,11600,12.41,20250409,19950,-34.64,20240521,10210,27.72,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,22806,N,00,N
20250414,090629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13090,150,2,1.16,81616770,6206,5.65,13200,13200,13090,16820,9060,12940,13151.61,3.59,0,-2755,13313,13126,12763,12576,12213,13220,12670,155,3880,500,9310,10,1,31016990,4060,9.70,1.17,12,0.02,1350.00,11229.00,19950,20240521,-34.39,10210,20241209,28.21,16800,-22.08,20250219,11600,12.84,20250409,19950,-34.39,20240521,10210,28.21,20241209,3.50,Y,079370,500,155 억,,1113730,N,N,22806,N,00,N
20250411,160621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12940,220,2,1.73,1393995040,109914,68.31,12430,12950,12400,16530,8910,12720,12682.57,3.66,0,-22024,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,4014,9.59,1.15,12,0.35,1350.00,11229.00,19950,20240521,-35.14,10210,20241209,26.74,16800,-22.98,20250219,11600,11.55,20250409,19950,-35.14,20240521,10210,26.74,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,22806,N,00,N
20250411,150627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12930,210,2,1.65,1270191100,100345,62.36,12430,12940,12400,16530,8910,12720,12658.24,3.66,0,-19600,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,4010,9.58,1.15,12,0.32,1350.00,11229.00,19950,20240521,-35.19,10210,20241209,26.64,16800,-23.04,20250219,11600,11.47,20250409,19950,-35.19,20240521,10210,26.64,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,N,00,N
20250411,140626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12840,120,2,0.94,1108876820,87837,54.59,12430,12940,12400,16530,8910,12720,12624.26,3.66,0,-17277,13253,12986,12713,12446,12173,12850,12310,155,3810,500,9150,10,1,31016990,3983,9.51,1.14,12,0.28,1350.00,11229.00,19950,20240521,-35.64,10210,20241209,25.76,16800,-23.57,20250219,11600,10.69,20250409,19950,-35.64,20240521,10210,25.76,20241209,3.56,Y,079370,500,155 억,,1134645,N,N,37766,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 160625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13160 220 2 1.70 1143268175 87167 79.30 13200 13250 13020 16820 9060 12940 13115.86 3.59 0 -7174 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4082 9.75 1.17 12 0.28 1350.00 11229.00 19950 20240521 -34.04 10210 20241209 28.89 16800 -21.67 20250219 11600 13.45 20250409 19950 -34.04 20240521 10210 28.89 20241209 3.50 Y 079370 500 155 억 1113730 N N 9523 N 00 N
3 20250414 150630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13170 230 2 1.78 1078088155 82216 74.80 13200 13250 13020 16820 9060 12940 13112.90 3.59 0 -7337 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4085 9.76 1.17 12 0.27 1350.00 11229.00 19950 20240521 -33.98 10210 20241209 28.99 16800 -21.61 20250219 11600 13.53 20250409 19950 -33.98 20240521 10210 28.99 20241209 3.50 Y 079370 500 155 억 1113730 N N 22806 N 00 N
4 20250414 140628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13110 170 2 1.31 893200625 68129 61.98 13200 13250 13020 16820 9060 12940 13110.46 3.59 0 -13573 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4066 9.71 1.17 12 0.22 1350.00 11229.00 19950 20240521 -34.29 10210 20241209 28.40 16800 -21.96 20250219 11600 13.02 20250409 19950 -34.29 20240521 10210 28.40 20241209 3.50 Y 079370 500 155 억 1113730 N N 22806 N 00 N
5 20250414 130628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13070 130 2 1.00 776179845 59189 53.85 13200 13250 13020 16820 9060 12940 13113.61 3.59 0 -13516 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4054 9.68 1.16 12 0.19 1350.00 11229.00 19950 20240521 -34.49 10210 20241209 28.01 16800 -22.20 20250219 11600 12.67 20250409 19950 -34.49 20240521 10210 28.01 20241209 3.50 Y 079370 500 155 억 1113730 N N 22806 N 00 N
6 20250414 120630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13100 160 2 1.24 704586245 53715 48.87 13200 13250 13020 16820 9060 12940 13117.16 3.59 0 -11001 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4063 9.70 1.17 12 0.17 1350.00 11229.00 19950 20240521 -34.34 10210 20241209 28.31 16800 -22.02 20250219 11600 12.93 20250409 19950 -34.34 20240521 10210 28.31 20241209 3.50 Y 079370 500 155 억 1113730 N N 22806 N 00 N
7 20250414 110626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13090 150 2 1.16 619182830 47190 42.93 13200 13250 13020 16820 9060 12940 13121.10 3.59 0 -12381 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4060 9.70 1.17 12 0.15 1350.00 11229.00 19950 20240521 -34.39 10210 20241209 28.21 16800 -22.08 20250219 11600 12.84 20250409 19950 -34.39 20240521 10210 28.21 20241209 3.50 Y 079370 500 155 억 1113730 N N 22806 N 00 N
8 20250414 100629 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13040 100 2 0.77 510556880 38881 35.37 13200 13250 13020 16820 9060 12940 13131.32 3.59 0 -11959 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4045 9.66 1.16 12 0.13 1350.00 11229.00 19950 20240521 -34.64 10210 20241209 27.72 16800 -22.38 20250219 11600 12.41 20250409 19950 -34.64 20240521 10210 27.72 20241209 3.50 Y 079370 500 155 억 1113730 N N 22806 N 00 N
9 20250414 090629 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13090 150 2 1.16 81616770 6206 5.65 13200 13200 13090 16820 9060 12940 13151.61 3.59 0 -2755 13313 13126 12763 12576 12213 13220 12670 155 3880 500 9310 10 1 31016990 4060 9.70 1.17 12 0.02 1350.00 11229.00 19950 20240521 -34.39 10210 20241209 28.21 16800 -22.08 20250219 11600 12.84 20250409 19950 -34.39 20240521 10210 28.21 20241209 3.50 Y 079370 500 155 억 1113730 N N 22806 N 00 N
10 20250411 160621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12940 220 2 1.73 1393995040 109914 68.31 12430 12950 12400 16530 8910 12720 12682.57 3.66 0 -22024 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 4014 9.59 1.15 12 0.35 1350.00 11229.00 19950 20240521 -35.14 10210 20241209 26.74 16800 -22.98 20250219 11600 11.55 20250409 19950 -35.14 20240521 10210 26.74 20241209 3.56 Y 079370 500 155 억 1134645 N N 22806 N 00 N
11 20250411 150627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12930 210 2 1.65 1270191100 100345 62.36 12430 12940 12400 16530 8910 12720 12658.24 3.66 0 -19600 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 4010 9.58 1.15 12 0.32 1350.00 11229.00 19950 20240521 -35.19 10210 20241209 26.64 16800 -23.04 20250219 11600 11.47 20250409 19950 -35.19 20240521 10210 26.64 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N
12 20250411 140626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12840 120 2 0.94 1108876820 87837 54.59 12430 12940 12400 16530 8910 12720 12624.26 3.66 0 -17277 13253 12986 12713 12446 12173 12850 12310 155 3810 500 9150 10 1 31016990 3983 9.51 1.14 12 0.28 1350.00 11229.00 19950 20240521 -35.64 10210 20241209 25.76 16800 -23.57 20250219 11600 10.69 20250409 19950 -35.64 20240521 10210 25.76 20241209 3.56 Y 079370 500 155 억 1134645 N N 37766 N 00 N