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
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
20250414,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,140,2,2.67,310392115,58156,103.09,5240,5380,5240,6810,3670,5240,5337.13,1.98,0,5496,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1185,6.51,0.72,12,0.26,826.00,7506.00,14870,20240612,-63.82,4580,20241209,17.47,7850,-31.46,20250224,4690,14.71,20250407,14870,-63.82,20240612,4580,17.47,20241209,1.19,Y,079810,500,110 억,,436562,N,N,863,N,00,N
20250414,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,120,2,2.29,295609745,55397,98.20,5240,5380,5240,6810,3670,5240,5336.20,1.98,0,3708,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1181,6.49,0.71,12,0.25,826.00,7506.00,14870,20240612,-63.95,4580,20241209,17.03,7850,-31.72,20250224,4690,14.29,20250407,14870,-63.95,20240612,4580,17.03,20241209,1.19,Y,079810,500,110 억,,436562,N,N,1809,N,00,N
20250414,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,100,2,1.91,252268785,47314,83.87,5240,5380,5240,6810,3670,5240,5331.80,1.98,0,2814,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1176,6.46,0.71,12,0.21,826.00,7506.00,14870,20240612,-64.09,4580,20241209,16.59,7850,-31.97,20250224,4690,13.86,20250407,14870,-64.09,20240612,4580,16.59,20241209,1.19,Y,079810,500,110 억,,436562,N,N,1809,N,00,N
20250414,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,100,2,1.91,236411025,44340,78.60,5240,5380,5240,6810,3670,5240,5331.78,1.98,0,2129,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1176,6.46,0.71,12,0.20,826.00,7506.00,14870,20240612,-64.09,4580,20241209,16.59,7850,-31.97,20250224,4690,13.86,20250407,14870,-64.09,20240612,4580,16.59,20241209,1.19,Y,079810,500,110 억,,436562,N,N,1809,N,00,N
20250414,120631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,90,2,1.72,208063835,39018,69.16,5240,5380,5240,6810,3670,5240,5332.51,1.98,0,2072,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1174,6.45,0.71,12,0.18,826.00,7506.00,14870,20240612,-64.16,4580,20241209,16.38,7850,-32.10,20250224,4690,13.65,20250407,14870,-64.16,20240612,4580,16.38,20241209,1.19,Y,079810,500,110 억,,436562,N,N,1809,N,00,N
20250414,110627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,60,2,1.15,180043615,33746,59.82,5240,5380,5240,6810,3670,5240,5335.26,1.98,0,-1495,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1167,6.42,0.71,12,0.15,826.00,7506.00,14870,20240612,-64.36,4580,20241209,15.72,7850,-32.48,20250224,4690,13.01,20250407,14870,-64.36,20240612,4580,15.72,20241209,1.19,Y,079810,500,110 억,,436562,N,N,1809,N,00,N
20250414,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,80,2,1.53,128003375,23975,42.50,5240,5380,5240,6810,3670,5240,5339.04,1.98,0,-2359,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1172,6.44,0.71,12,0.11,826.00,7506.00,14870,20240612,-64.22,4580,20241209,16.16,7850,-32.23,20250224,4690,13.43,20250407,14870,-64.22,20240612,4580,16.16,20241209,1.19,Y,079810,500,110 억,,436562,N,N,1809,N,00,N
20250414,090631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,100,2,1.91,17552860,3300,5.85,5240,5350,5240,6810,3670,5240,5319.05,1.98,0,1205,5393,5316,5173,5096,4953,5355,5135,110,1570,500,3660,10,1,22028094,1176,6.46,0.71,12,0.01,826.00,7506.00,14870,20240612,-64.09,4580,20241209,16.59,7850,-31.97,20250224,4690,13.86,20250407,14870,-64.09,20240612,4580,16.59,20241209,1.19,Y,079810,500,110 억,,436562,N,N,1809,N,00,N
20250411,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,50,2,0.96,289676585,56335,43.97,5030,5250,5030,6740,3640,5190,5142.03,1.99,0,-1311,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1154,6.34,0.70,12,0.26,826.00,7506.00,14870,20240612,-64.76,4580,20241209,14.41,7850,-33.25,20250224,4690,11.73,20250407,14870,-64.76,20240612,4580,14.41,20241209,1.20,Y,079810,500,110 억,,438050,N,N,1809,N,00,N
20250411,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,30,2,0.58,272203495,52996,41.36,5030,5250,5030,6740,3640,5190,5136.30,1.99,0,-371,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1150,6.32,0.70,12,0.24,826.00,7506.00,14870,20240612,-64.90,4580,20241209,13.97,7850,-33.50,20250224,4690,11.30,20250407,14870,-64.90,20240612,4580,13.97,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,N,00,N
20250411,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-10,5,-0.19,222603065,43460,33.92,5030,5200,5030,6740,3640,5190,5122.02,1.99,0,-4772,5376,5282,5096,5002,4816,5330,5050,110,1550,500,3630,10,1,22028094,1141,6.27,0.69,12,0.20,826.00,7506.00,14870,20240612,-65.16,4580,20241209,13.10,7850,-34.01,20250224,4690,10.45,20250407,14870,-65.16,20240612,4580,13.10,20241209,1.20,Y,079810,500,110 억,,438050,N,N,2380,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 160626 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 140 2 2.67 310392115 58156 103.09 5240 5380 5240 6810 3670 5240 5337.13 1.98 0 5496 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1185 6.51 0.72 12 0.26 826.00 7506.00 14870 20240612 -63.82 4580 20241209 17.47 7850 -31.46 20250224 4690 14.71 20250407 14870 -63.82 20240612 4580 17.47 20241209 1.19 Y 079810 500 110 억 436562 N N 863 N 00 N
3 20250414 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 120 2 2.29 295609745 55397 98.20 5240 5380 5240 6810 3670 5240 5336.20 1.98 0 3708 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1181 6.49 0.71 12 0.25 826.00 7506.00 14870 20240612 -63.95 4580 20241209 17.03 7850 -31.72 20250224 4690 14.29 20250407 14870 -63.95 20240612 4580 17.03 20241209 1.19 Y 079810 500 110 억 436562 N N 1809 N 00 N
4 20250414 140630 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 100 2 1.91 252268785 47314 83.87 5240 5380 5240 6810 3670 5240 5331.80 1.98 0 2814 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1176 6.46 0.71 12 0.21 826.00 7506.00 14870 20240612 -64.09 4580 20241209 16.59 7850 -31.97 20250224 4690 13.86 20250407 14870 -64.09 20240612 4580 16.59 20241209 1.19 Y 079810 500 110 억 436562 N N 1809 N 00 N
5 20250414 130629 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 100 2 1.91 236411025 44340 78.60 5240 5380 5240 6810 3670 5240 5331.78 1.98 0 2129 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1176 6.46 0.71 12 0.20 826.00 7506.00 14870 20240612 -64.09 4580 20241209 16.59 7850 -31.97 20250224 4690 13.86 20250407 14870 -64.09 20240612 4580 16.59 20241209 1.19 Y 079810 500 110 억 436562 N N 1809 N 00 N
6 20250414 120631 57 100.00 KOSDAQ 기계·장비 N N N N N 5330 90 2 1.72 208063835 39018 69.16 5240 5380 5240 6810 3670 5240 5332.51 1.98 0 2072 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1174 6.45 0.71 12 0.18 826.00 7506.00 14870 20240612 -64.16 4580 20241209 16.38 7850 -32.10 20250224 4690 13.65 20250407 14870 -64.16 20240612 4580 16.38 20241209 1.19 Y 079810 500 110 억 436562 N N 1809 N 00 N
7 20250414 110627 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 60 2 1.15 180043615 33746 59.82 5240 5380 5240 6810 3670 5240 5335.26 1.98 0 -1495 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1167 6.42 0.71 12 0.15 826.00 7506.00 14870 20240612 -64.36 4580 20241209 15.72 7850 -32.48 20250224 4690 13.01 20250407 14870 -64.36 20240612 4580 15.72 20241209 1.19 Y 079810 500 110 억 436562 N N 1809 N 00 N
8 20250414 100630 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 80 2 1.53 128003375 23975 42.50 5240 5380 5240 6810 3670 5240 5339.04 1.98 0 -2359 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1172 6.44 0.71 12 0.11 826.00 7506.00 14870 20240612 -64.22 4580 20241209 16.16 7850 -32.23 20250224 4690 13.43 20250407 14870 -64.22 20240612 4580 16.16 20241209 1.19 Y 079810 500 110 억 436562 N N 1809 N 00 N
9 20250414 090631 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 100 2 1.91 17552860 3300 5.85 5240 5350 5240 6810 3670 5240 5319.05 1.98 0 1205 5393 5316 5173 5096 4953 5355 5135 110 1570 500 3660 10 1 22028094 1176 6.46 0.71 12 0.01 826.00 7506.00 14870 20240612 -64.09 4580 20241209 16.59 7850 -31.97 20250224 4690 13.86 20250407 14870 -64.09 20240612 4580 16.59 20241209 1.19 Y 079810 500 110 억 436562 N N 1809 N 00 N
10 20250411 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 50 2 0.96 289676585 56335 43.97 5030 5250 5030 6740 3640 5190 5142.03 1.99 0 -1311 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1154 6.34 0.70 12 0.26 826.00 7506.00 14870 20240612 -64.76 4580 20241209 14.41 7850 -33.25 20250224 4690 11.73 20250407 14870 -64.76 20240612 4580 14.41 20241209 1.20 Y 079810 500 110 억 438050 N N 1809 N 00 N
11 20250411 150628 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 30 2 0.58 272203495 52996 41.36 5030 5250 5030 6740 3640 5190 5136.30 1.99 0 -371 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1150 6.32 0.70 12 0.24 826.00 7506.00 14870 20240612 -64.90 4580 20241209 13.97 7850 -33.50 20250224 4690 11.30 20250407 14870 -64.90 20240612 4580 13.97 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N
12 20250411 140627 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -10 5 -0.19 222603065 43460 33.92 5030 5200 5030 6740 3640 5190 5122.02 1.99 0 -4772 5376 5282 5096 5002 4816 5330 5050 110 1550 500 3630 10 1 22028094 1141 6.27 0.69 12 0.20 826.00 7506.00 14870 20240612 -65.16 4580 20241209 13.10 7850 -34.01 20250224 4690 10.45 20250407 14870 -65.16 20240612 4580 13.10 20241209 1.20 Y 079810 500 110 억 438050 N N 2380 N 00 N