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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008830/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
20250407,160225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16100,-1390,5,-7.95,5666875730,347288,88.56,16950,16950,16090,22700,12250,17490,16317.83,2.40,0,27232,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1447,123.85,1.69,12,3.86,130.00,9519.00,28900,20250305,-44.29,6260,20240805,157.19,28900,-44.29,20250305,13110,22.81,20250203,28900,-44.29,20250305,6260,157.19,20240805,6.73,Y,008830,500,44 억,,215770,N,N,12123,N,00,N
20250407,150227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16170,-1320,5,-7.55,5074363505,310521,79.19,16950,16950,16090,22700,12250,17490,16341.45,2.40,0,27135,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1453,124.38,1.70,12,3.46,130.00,9519.00,28900,20250305,-44.05,6260,20240805,158.31,28900,-44.05,20250305,13110,23.34,20250203,28900,-44.05,20250305,6260,158.31,20240805,6.73,Y,008830,500,44 억,,215770,N,N,14886,N,00,N
20250407,140227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16190,-1300,5,-7.43,4217291510,257530,65.67,16950,16950,16110,22700,12250,17490,16375.92,2.40,0,20029,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1455,124.54,1.70,12,2.87,130.00,9519.00,28900,20250305,-43.98,6260,20240805,158.63,28900,-43.98,20250305,13110,23.49,20250203,28900,-43.98,20250305,6260,158.63,20240805,6.73,Y,008830,500,44 억,,215770,N,N,14886,N,00,N
20250407,130225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16430,-1060,5,-6.06,3598751990,219514,55.98,16950,16950,16110,22700,12250,17490,16394.18,2.40,0,23735,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1477,126.38,1.73,12,2.44,130.00,9519.00,28900,20250305,-43.15,6260,20240805,162.46,28900,-43.15,20250305,13110,25.32,20250203,28900,-43.15,20250305,6260,162.46,20240805,6.73,Y,008830,500,44 억,,215770,N,N,14886,N,00,N
20250407,120226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16460,-1030,5,-5.89,3240723980,197728,50.42,16950,16950,16110,22700,12250,17490,16389.81,2.40,0,14378,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1479,126.62,1.73,12,2.20,130.00,9519.00,28900,20250305,-43.04,6260,20240805,162.94,28900,-43.04,20250305,13110,25.55,20250203,28900,-43.04,20250305,6260,162.94,20240805,6.73,Y,008830,500,44 억,,215770,N,N,14886,N,00,N
20250407,110226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16520,-970,5,-5.55,2877221200,175669,44.80,16950,16950,16110,22700,12250,17490,16378.65,2.40,0,12947,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1485,127.08,1.74,12,1.95,130.00,9519.00,28900,20250305,-42.84,6260,20240805,163.90,28900,-42.84,20250305,13110,26.01,20250203,28900,-42.84,20250305,6260,163.90,20240805,6.73,Y,008830,500,44 억,,215770,N,N,14886,N,00,N
20250407,100226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16250,-1240,5,-7.09,2302039655,140604,35.86,16950,16950,16110,22700,12250,17490,16372.50,2.40,0,-2385,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1460,125.00,1.71,12,1.56,130.00,9519.00,28900,20250305,-43.77,6260,20240805,159.58,28900,-43.77,20250305,13110,23.95,20250203,28900,-43.77,20250305,6260,159.58,20240805,6.73,Y,008830,500,44 억,,215770,N,N,14886,N,00,N
20250407,090226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16540,-950,5,-5.43,442111000,26296,6.71,16950,16950,16530,22700,12250,17490,16812.86,2.40,0,-6510,18243,17866,17343,16966,16443,18055,17155,45,5210,500,11190,10,1,8987520,1487,127.23,1.74,12,0.29,130.00,9519.00,28900,20250305,-42.77,6260,20240805,164.22,28900,-42.77,20250305,13110,26.16,20250203,28900,-42.77,20250305,6260,164.22,20240805,6.73,Y,008830,500,44 억,,215770,N,N,14886,N,00,N
20250404,160226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17490,-20,5,-0.11,6674630945,386218,102.33,17380,17720,16820,22750,12260,17510,17281.56,1.76,0,54980,18896,18202,17656,16962,16416,18550,17310,45,5240,500,11200,10,1,8987520,1572,134.54,1.84,12,4.30,130.00,9519.00,28900,20250305,-39.48,6260,20240805,179.39,28900,-39.48,20250305,13110,33.41,20250203,28900,-39.48,20250305,6260,179.39,20240805,6.77,Y,008830,500,44 억,,157762,N,N,14886,N,00,N
20250404,150226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17320,-190,5,-1.09,6235894910,360959,95.64,17380,17720,16820,22750,12260,17510,17275.47,1.76,0,53141,18896,18202,17656,16962,16416,18550,17310,45,5240,500,11200,10,1,8987520,1557,133.23,1.82,12,4.02,130.00,9519.00,28900,20250305,-40.07,6260,20240805,176.68,28900,-40.07,20250305,13110,32.11,20250203,28900,-40.07,20250305,6260,176.68,20240805,6.77,Y,008830,500,44 억,,157762,N,N,2408,N,00,N
20250404,140228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17200,-310,5,-1.77,5696011225,329623,87.34,17380,17720,16820,22750,12260,17510,17279.91,1.76,0,39119,18896,18202,17656,16962,16416,18550,17310,45,5240,500,11200,10,1,8987520,1546,132.31,1.81,12,3.67,130.00,9519.00,28900,20250305,-40.48,6260,20240805,174.76,28900,-40.48,20250305,13110,31.20,20250203,28900,-40.48,20250305,6260,174.76,20240805,6.77,Y,008830,500,44 억,,157762,N,N,2408,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 20250407 160225 57 100.00 KOSDAQ 기계·장비 N N N N N 16100 -1390 5 -7.95 5666875730 347288 88.56 16950 16950 16090 22700 12250 17490 16317.83 2.40 0 27232 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1447 123.85 1.69 12 3.86 130.00 9519.00 28900 20250305 -44.29 6260 20240805 157.19 28900 -44.29 20250305 13110 22.81 20250203 28900 -44.29 20250305 6260 157.19 20240805 6.73 Y 008830 500 44 억 215770 N N 12123 N 00 N
3 20250407 150227 57 100.00 KOSDAQ 기계·장비 N N N N N 16170 -1320 5 -7.55 5074363505 310521 79.19 16950 16950 16090 22700 12250 17490 16341.45 2.40 0 27135 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1453 124.38 1.70 12 3.46 130.00 9519.00 28900 20250305 -44.05 6260 20240805 158.31 28900 -44.05 20250305 13110 23.34 20250203 28900 -44.05 20250305 6260 158.31 20240805 6.73 Y 008830 500 44 억 215770 N N 14886 N 00 N
4 20250407 140227 57 100.00 KOSDAQ 기계·장비 N N N N N 16190 -1300 5 -7.43 4217291510 257530 65.67 16950 16950 16110 22700 12250 17490 16375.92 2.40 0 20029 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1455 124.54 1.70 12 2.87 130.00 9519.00 28900 20250305 -43.98 6260 20240805 158.63 28900 -43.98 20250305 13110 23.49 20250203 28900 -43.98 20250305 6260 158.63 20240805 6.73 Y 008830 500 44 억 215770 N N 14886 N 00 N
5 20250407 130225 57 100.00 KOSDAQ 기계·장비 N N N N N 16430 -1060 5 -6.06 3598751990 219514 55.98 16950 16950 16110 22700 12250 17490 16394.18 2.40 0 23735 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1477 126.38 1.73 12 2.44 130.00 9519.00 28900 20250305 -43.15 6260 20240805 162.46 28900 -43.15 20250305 13110 25.32 20250203 28900 -43.15 20250305 6260 162.46 20240805 6.73 Y 008830 500 44 억 215770 N N 14886 N 00 N
6 20250407 120226 57 100.00 KOSDAQ 기계·장비 N N N N N 16460 -1030 5 -5.89 3240723980 197728 50.42 16950 16950 16110 22700 12250 17490 16389.81 2.40 0 14378 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1479 126.62 1.73 12 2.20 130.00 9519.00 28900 20250305 -43.04 6260 20240805 162.94 28900 -43.04 20250305 13110 25.55 20250203 28900 -43.04 20250305 6260 162.94 20240805 6.73 Y 008830 500 44 억 215770 N N 14886 N 00 N
7 20250407 110226 57 100.00 KOSDAQ 기계·장비 N N N N N 16520 -970 5 -5.55 2877221200 175669 44.80 16950 16950 16110 22700 12250 17490 16378.65 2.40 0 12947 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1485 127.08 1.74 12 1.95 130.00 9519.00 28900 20250305 -42.84 6260 20240805 163.90 28900 -42.84 20250305 13110 26.01 20250203 28900 -42.84 20250305 6260 163.90 20240805 6.73 Y 008830 500 44 억 215770 N N 14886 N 00 N
8 20250407 100226 57 100.00 KOSDAQ 기계·장비 N N N N N 16250 -1240 5 -7.09 2302039655 140604 35.86 16950 16950 16110 22700 12250 17490 16372.50 2.40 0 -2385 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1460 125.00 1.71 12 1.56 130.00 9519.00 28900 20250305 -43.77 6260 20240805 159.58 28900 -43.77 20250305 13110 23.95 20250203 28900 -43.77 20250305 6260 159.58 20240805 6.73 Y 008830 500 44 억 215770 N N 14886 N 00 N
9 20250407 090226 57 100.00 KOSDAQ 기계·장비 N N N N N 16540 -950 5 -5.43 442111000 26296 6.71 16950 16950 16530 22700 12250 17490 16812.86 2.40 0 -6510 18243 17866 17343 16966 16443 18055 17155 45 5210 500 11190 10 1 8987520 1487 127.23 1.74 12 0.29 130.00 9519.00 28900 20250305 -42.77 6260 20240805 164.22 28900 -42.77 20250305 13110 26.16 20250203 28900 -42.77 20250305 6260 164.22 20240805 6.73 Y 008830 500 44 억 215770 N N 14886 N 00 N
10 20250404 160226 57 100.00 KOSDAQ 기계·장비 N N N N N 17490 -20 5 -0.11 6674630945 386218 102.33 17380 17720 16820 22750 12260 17510 17281.56 1.76 0 54980 18896 18202 17656 16962 16416 18550 17310 45 5240 500 11200 10 1 8987520 1572 134.54 1.84 12 4.30 130.00 9519.00 28900 20250305 -39.48 6260 20240805 179.39 28900 -39.48 20250305 13110 33.41 20250203 28900 -39.48 20250305 6260 179.39 20240805 6.77 Y 008830 500 44 억 157762 N N 14886 N 00 N
11 20250404 150226 57 100.00 KOSDAQ 기계·장비 N N N N N 17320 -190 5 -1.09 6235894910 360959 95.64 17380 17720 16820 22750 12260 17510 17275.47 1.76 0 53141 18896 18202 17656 16962 16416 18550 17310 45 5240 500 11200 10 1 8987520 1557 133.23 1.82 12 4.02 130.00 9519.00 28900 20250305 -40.07 6260 20240805 176.68 28900 -40.07 20250305 13110 32.11 20250203 28900 -40.07 20250305 6260 176.68 20240805 6.77 Y 008830 500 44 억 157762 N N 2408 N 00 N
12 20250404 140228 57 100.00 KOSDAQ 기계·장비 N N N N N 17200 -310 5 -1.77 5696011225 329623 87.34 17380 17720 16820 22750 12260 17510 17279.91 1.76 0 39119 18896 18202 17656 16962 16416 18550 17310 45 5240 500 11200 10 1 8987520 1546 132.31 1.81 12 3.67 130.00 9519.00 28900 20250305 -40.48 6260 20240805 174.76 28900 -40.48 20250305 13110 31.20 20250203 28900 -40.48 20250305 6260 174.76 20240805 6.77 Y 008830 500 44 억 157762 N N 2408 N 00 N