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
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
20250414,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,12,2,2.04,17373772,28916,50.41,598,604,597,763,411,587,600.84,1.31,0,5864,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,139,-1.38,0.49,12,0.12,-433.00,1228.00,1145,20240613,-47.69,553,20250319,8.32,820,-26.95,20250113,553,8.32,20250319,1145,-47.69,20240613,553,8.32,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250414,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,16,2,2.73,15742610,26194,45.67,598,604,597,763,411,587,601.00,1.31,0,5842,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,140,-1.39,0.49,12,0.11,-433.00,1228.00,1145,20240613,-47.34,553,20250319,9.04,820,-26.46,20250113,553,9.04,20250319,1145,-47.34,20240613,553,9.04,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250414,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,16,2,2.73,15486345,25769,44.93,598,604,597,763,411,587,600.97,1.31,0,5764,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,140,-1.39,0.49,12,0.11,-433.00,1228.00,1145,20240613,-47.34,553,20250319,9.04,820,-26.46,20250113,553,9.04,20250319,1145,-47.34,20240613,553,9.04,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250414,130630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,16,2,2.73,8233079,13690,23.87,598,604,598,763,411,587,601.39,1.31,0,253,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,140,-1.39,0.49,12,0.06,-433.00,1228.00,1145,20240613,-47.34,553,20250319,9.04,820,-26.46,20250113,553,9.04,20250319,1145,-47.34,20240613,553,9.04,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250414,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,602,15,2,2.56,7019697,11674,20.35,598,604,598,763,411,587,601.31,1.31,0,130,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,140,-1.39,0.49,12,0.05,-433.00,1228.00,1145,20240613,-47.42,553,20250319,8.86,820,-26.59,20250113,553,8.86,20250319,1145,-47.42,20240613,553,8.86,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250414,110628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,16,2,2.73,6266635,10424,18.17,598,604,598,763,411,587,601.17,1.31,0,124,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,140,-1.39,0.49,12,0.04,-433.00,1228.00,1145,20240613,-47.34,553,20250319,9.04,820,-26.46,20250113,553,9.04,20250319,1145,-47.34,20240613,553,9.04,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250414,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,13,2,2.21,6164297,10254,17.88,598,604,598,763,411,587,601.16,1.31,0,176,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,139,-1.39,0.49,12,0.04,-433.00,1228.00,1145,20240613,-47.60,553,20250319,8.50,820,-26.83,20250113,553,8.50,20250319,1145,-47.60,20240613,553,8.50,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250414,090631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,13,2,2.21,332762,556,0.97,598,600,598,763,411,587,598.49,1.31,0,98,611,598,587,574,563,605,581,116,176,500,370,1,1,23200000,139,-1.39,0.49,12,0.00,-433.00,1228.00,1145,20240613,-47.60,553,20250319,8.50,820,-26.83,20250113,553,8.50,20250319,1145,-47.60,20240613,553,8.50,20250319,0.00,Y,079950,500,116 억,,303386,N,N,0,N,00,N
20250411,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,587,14,2,2.44,33937962,57282,49.86,576,600,576,744,402,573,592.47,1.30,0,1577,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,136,-1.36,0.48,12,0.25,-433.00,1228.00,1145,20240613,-48.73,553,20250319,6.15,820,-28.41,20250113,553,6.15,20250319,1145,-48.73,20240613,553,6.15,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,21,2,3.66,32839811,55414,48.23,576,600,576,744,402,573,592.63,1.30,0,3172,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.24,-433.00,1228.00,1145,20240613,-48.12,553,20250319,7.41,820,-27.56,20250113,553,7.41,20250319,1145,-48.12,20240613,553,7.41,20250319,0.00,Y,079950,500,116 억,,301973,N,N,0,N,00,N
20250411,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,20,2,3.49,32508178,54854,47.74,576,600,576,744,402,573,592.63,1.30,0,3354,623,597,585,559,547,592,554,116,171,500,360,1,1,23200000,138,-1.37,0.48,12,0.24,-433.00,1228.00,1145,20240613,-48.21,553,20250319,7.23,820,-27.68,20250113,553,7.23,20250319,1145,-48.21,20240613,553,7.23,20250319,0.00,Y,079950,500,116 억,,301973,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 160627 57 100.00 KOSDAQ 기계·장비 N N N N N 599 12 2 2.04 17373772 28916 50.41 598 604 597 763 411 587 600.84 1.31 0 5864 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 139 -1.38 0.49 12 0.12 -433.00 1228.00 1145 20240613 -47.69 553 20250319 8.32 820 -26.95 20250113 553 8.32 20250319 1145 -47.69 20240613 553 8.32 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
3 20250414 150632 57 100.00 KOSDAQ 기계·장비 N N N N N 603 16 2 2.73 15742610 26194 45.67 598 604 597 763 411 587 601.00 1.31 0 5842 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 140 -1.39 0.49 12 0.11 -433.00 1228.00 1145 20240613 -47.34 553 20250319 9.04 820 -26.46 20250113 553 9.04 20250319 1145 -47.34 20240613 553 9.04 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
4 20250414 140630 57 100.00 KOSDAQ 기계·장비 N N N N N 603 16 2 2.73 15486345 25769 44.93 598 604 597 763 411 587 600.97 1.31 0 5764 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 140 -1.39 0.49 12 0.11 -433.00 1228.00 1145 20240613 -47.34 553 20250319 9.04 820 -26.46 20250113 553 9.04 20250319 1145 -47.34 20240613 553 9.04 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
5 20250414 130630 57 100.00 KOSDAQ 기계·장비 N N N N N 603 16 2 2.73 8233079 13690 23.87 598 604 598 763 411 587 601.39 1.31 0 253 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 140 -1.39 0.49 12 0.06 -433.00 1228.00 1145 20240613 -47.34 553 20250319 9.04 820 -26.46 20250113 553 9.04 20250319 1145 -47.34 20240613 553 9.04 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
6 20250414 120632 57 100.00 KOSDAQ 기계·장비 N N N N N 602 15 2 2.56 7019697 11674 20.35 598 604 598 763 411 587 601.31 1.31 0 130 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 140 -1.39 0.49 12 0.05 -433.00 1228.00 1145 20240613 -47.42 553 20250319 8.86 820 -26.59 20250113 553 8.86 20250319 1145 -47.42 20240613 553 8.86 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
7 20250414 110628 57 100.00 KOSDAQ 기계·장비 N N N N N 603 16 2 2.73 6266635 10424 18.17 598 604 598 763 411 587 601.17 1.31 0 124 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 140 -1.39 0.49 12 0.04 -433.00 1228.00 1145 20240613 -47.34 553 20250319 9.04 820 -26.46 20250113 553 9.04 20250319 1145 -47.34 20240613 553 9.04 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
8 20250414 100630 57 100.00 KOSDAQ 기계·장비 N N N N N 600 13 2 2.21 6164297 10254 17.88 598 604 598 763 411 587 601.16 1.31 0 176 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 139 -1.39 0.49 12 0.04 -433.00 1228.00 1145 20240613 -47.60 553 20250319 8.50 820 -26.83 20250113 553 8.50 20250319 1145 -47.60 20240613 553 8.50 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
9 20250414 090631 57 100.00 KOSDAQ 기계·장비 N N N N N 600 13 2 2.21 332762 556 0.97 598 600 598 763 411 587 598.49 1.31 0 98 611 598 587 574 563 605 581 116 176 500 370 1 1 23200000 139 -1.39 0.49 12 0.00 -433.00 1228.00 1145 20240613 -47.60 553 20250319 8.50 820 -26.83 20250113 553 8.50 20250319 1145 -47.60 20240613 553 8.50 20250319 0.00 Y 079950 500 116 억 303386 N N 0 N 00 N
10 20250411 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 587 14 2 2.44 33937962 57282 49.86 576 600 576 744 402 573 592.47 1.30 0 1577 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 136 -1.36 0.48 12 0.25 -433.00 1228.00 1145 20240613 -48.73 553 20250319 6.15 820 -28.41 20250113 553 6.15 20250319 1145 -48.73 20240613 553 6.15 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
11 20250411 150629 57 100.00 KOSDAQ 기계·장비 N N N N N 594 21 2 3.66 32839811 55414 48.23 576 600 576 744 402 573 592.63 1.30 0 3172 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.24 -433.00 1228.00 1145 20240613 -48.12 553 20250319 7.41 820 -27.56 20250113 553 7.41 20250319 1145 -48.12 20240613 553 7.41 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N
12 20250411 140628 57 100.00 KOSDAQ 기계·장비 N N N N N 593 20 2 3.49 32508178 54854 47.74 576 600 576 744 402 573 592.63 1.30 0 3354 623 597 585 559 547 592 554 116 171 500 360 1 1 23200000 138 -1.37 0.48 12 0.24 -433.00 1228.00 1145 20240613 -48.21 553 20250319 7.23 820 -27.68 20250113 553 7.23 20250319 1145 -48.21 20240613 553 7.23 20250319 0.00 Y 079950 500 116 억 301973 N N 0 N 00 N