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
083310/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
20250407,160618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7750,-780,5,-9.14,897717210,112625,188.26,8270,8280,7750,11080,5980,8530,7971.87,5.11,0,4279,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1380,83.33,0.51,12,0.63,93.00,15266.00,23600,20240329,-67.16,7270,20241210,6.60,10820,-28.37,20250219,7750,0.00,20250407,22500,-65.56,20240412,7270,6.60,20241210,2.37,Y,083310,500,89 억,,909334,N,N,6663,N,00,N
20250407,150622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7850,-680,5,-7.97,825118980,103300,172.67,8270,8280,7800,11080,5980,8530,7987.60,5.11,0,9012,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1398,84.41,0.51,12,0.58,93.00,15266.00,23600,20240329,-66.74,7270,20241210,7.98,10820,-27.45,20250219,7800,0.64,20250407,22500,-65.11,20240412,7270,7.98,20241210,2.37,Y,083310,500,89 억,,909334,N,N,5798,N,00,N
20250407,140620,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7990,-540,5,-6.33,493122750,61099,102.13,8270,8280,7960,11080,5980,8530,8070.88,5.11,0,-15847,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1423,85.91,0.52,12,0.34,93.00,15266.00,23600,20240329,-66.14,7270,20241210,9.90,10820,-26.16,20250219,7960,0.38,20250407,22500,-64.49,20240412,7270,9.90,20241210,2.37,Y,083310,500,89 억,,909334,N,N,5798,N,00,N
20250407,130618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8070,-460,5,-5.39,370028840,45730,76.44,8270,8280,8020,11080,5980,8530,8091.60,5.11,0,-13499,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1437,86.77,0.53,12,0.26,93.00,15266.00,23600,20240329,-65.81,7270,20241210,11.00,10820,-25.42,20250219,8020,0.62,20250407,22500,-64.13,20240412,7270,11.00,20241210,2.37,Y,083310,500,89 억,,909334,N,N,5798,N,00,N
20250407,120619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8110,-420,5,-4.92,329594140,40724,68.07,8270,8280,8020,11080,5980,8530,8093.36,5.11,0,-12082,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1444,87.20,0.53,12,0.23,93.00,15266.00,23600,20240329,-65.64,7270,20241210,11.55,10820,-25.05,20250219,8020,1.12,20250407,22500,-63.96,20240412,7270,11.55,20241210,2.37,Y,083310,500,89 억,,909334,N,N,5798,N,00,N
20250407,110619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8130,-400,5,-4.69,290328120,35883,59.98,8270,8280,8020,11080,5980,8530,8090.97,5.11,0,-10388,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1448,87.42,0.53,12,0.20,93.00,15266.00,23600,20240329,-65.55,7270,20241210,11.83,10820,-24.86,20250219,8020,1.37,20250407,22500,-63.87,20240412,7270,11.83,20241210,2.37,Y,083310,500,89 억,,909334,N,N,5798,N,00,N
20250407,100619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8050,-480,5,-5.63,253559000,31332,52.37,8270,8280,8020,11080,5980,8530,8092.65,5.11,0,-10410,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1434,86.56,0.53,12,0.18,93.00,15266.00,23600,20240329,-65.89,7270,20241210,10.73,10820,-25.60,20250219,8020,0.37,20250407,22500,-64.22,20240412,7270,10.73,20241210,2.37,Y,083310,500,89 억,,909334,N,N,5798,N,00,N
20250407,090620,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8150,-380,5,-4.45,62593370,7669,12.82,8270,8280,8050,11080,5980,8530,8161.87,5.11,0,-1876,8943,8736,8513,8306,8083,8840,8410,89,2550,500,5970,10,1,17810033,1452,87.63,0.53,12,0.04,93.00,15266.00,23600,20240329,-65.47,7270,20241210,12.10,10820,-24.68,20250219,8050,1.24,20250407,22500,-63.78,20240412,7270,12.10,20241210,2.37,Y,083310,500,89 억,,909334,N,N,5798,N,00,N
20250404,160617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8530,0,3,0.00,503045965,59624,131.85,8500,8720,8290,11080,5980,8530,8436.86,5.19,0,-14758,8783,8656,8543,8416,8303,8720,8480,89,2550,500,5970,10,1,17810033,1519,91.72,0.56,12,0.33,93.00,15266.00,23600,20240329,-63.86,7270,20241210,17.33,10820,-21.16,20250219,8240,3.52,20250102,23200,-63.23,20240404,7270,17.33,20241210,2.36,Y,083310,500,89 억,,924028,N,N,5798,N,00,N
20250404,150623,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8420,-110,5,-1.29,495680785,58757,129.93,8500,8720,8290,11080,5980,8530,8436.11,5.19,0,-14378,8783,8656,8543,8416,8303,8720,8480,89,2550,500,5970,10,1,17810033,1500,90.54,0.55,12,0.33,93.00,15266.00,23600,20240329,-64.32,7270,20241210,15.82,10820,-22.18,20250219,8240,2.18,20250102,23200,-63.71,20240404,7270,15.82,20241210,2.36,Y,083310,500,89 억,,924028,N,N,3923,N,00,N
20250404,140624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8340,-190,5,-2.23,446092345,52820,116.80,8500,8720,8330,11080,5980,8530,8445.52,5.19,0,-13560,8783,8656,8543,8416,8303,8720,8480,89,2550,500,5970,10,1,17810033,1485,89.68,0.55,12,0.30,93.00,15266.00,23600,20240329,-64.66,7270,20241210,14.72,10820,-22.92,20250219,8240,1.21,20250102,23200,-64.05,20240404,7270,14.72,20241210,2.36,Y,083310,500,89 억,,924028,N,N,3923,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 160618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7750 -780 5 -9.14 897717210 112625 188.26 8270 8280 7750 11080 5980 8530 7971.87 5.11 0 4279 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1380 83.33 0.51 12 0.63 93.00 15266.00 23600 20240329 -67.16 7270 20241210 6.60 10820 -28.37 20250219 7750 0.00 20250407 22500 -65.56 20240412 7270 6.60 20241210 2.37 Y 083310 500 89 억 909334 N N 6663 N 00 N
3 20250407 150622 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7850 -680 5 -7.97 825118980 103300 172.67 8270 8280 7800 11080 5980 8530 7987.60 5.11 0 9012 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1398 84.41 0.51 12 0.58 93.00 15266.00 23600 20240329 -66.74 7270 20241210 7.98 10820 -27.45 20250219 7800 0.64 20250407 22500 -65.11 20240412 7270 7.98 20241210 2.37 Y 083310 500 89 억 909334 N N 5798 N 00 N
4 20250407 140620 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7990 -540 5 -6.33 493122750 61099 102.13 8270 8280 7960 11080 5980 8530 8070.88 5.11 0 -15847 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1423 85.91 0.52 12 0.34 93.00 15266.00 23600 20240329 -66.14 7270 20241210 9.90 10820 -26.16 20250219 7960 0.38 20250407 22500 -64.49 20240412 7270 9.90 20241210 2.37 Y 083310 500 89 억 909334 N N 5798 N 00 N
5 20250407 130618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8070 -460 5 -5.39 370028840 45730 76.44 8270 8280 8020 11080 5980 8530 8091.60 5.11 0 -13499 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1437 86.77 0.53 12 0.26 93.00 15266.00 23600 20240329 -65.81 7270 20241210 11.00 10820 -25.42 20250219 8020 0.62 20250407 22500 -64.13 20240412 7270 11.00 20241210 2.37 Y 083310 500 89 억 909334 N N 5798 N 00 N
6 20250407 120619 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8110 -420 5 -4.92 329594140 40724 68.07 8270 8280 8020 11080 5980 8530 8093.36 5.11 0 -12082 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1444 87.20 0.53 12 0.23 93.00 15266.00 23600 20240329 -65.64 7270 20241210 11.55 10820 -25.05 20250219 8020 1.12 20250407 22500 -63.96 20240412 7270 11.55 20241210 2.37 Y 083310 500 89 억 909334 N N 5798 N 00 N
7 20250407 110619 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8130 -400 5 -4.69 290328120 35883 59.98 8270 8280 8020 11080 5980 8530 8090.97 5.11 0 -10388 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1448 87.42 0.53 12 0.20 93.00 15266.00 23600 20240329 -65.55 7270 20241210 11.83 10820 -24.86 20250219 8020 1.37 20250407 22500 -63.87 20240412 7270 11.83 20241210 2.37 Y 083310 500 89 억 909334 N N 5798 N 00 N
8 20250407 100619 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8050 -480 5 -5.63 253559000 31332 52.37 8270 8280 8020 11080 5980 8530 8092.65 5.11 0 -10410 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1434 86.56 0.53 12 0.18 93.00 15266.00 23600 20240329 -65.89 7270 20241210 10.73 10820 -25.60 20250219 8020 0.37 20250407 22500 -64.22 20240412 7270 10.73 20241210 2.37 Y 083310 500 89 억 909334 N N 5798 N 00 N
9 20250407 090620 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8150 -380 5 -4.45 62593370 7669 12.82 8270 8280 8050 11080 5980 8530 8161.87 5.11 0 -1876 8943 8736 8513 8306 8083 8840 8410 89 2550 500 5970 10 1 17810033 1452 87.63 0.53 12 0.04 93.00 15266.00 23600 20240329 -65.47 7270 20241210 12.10 10820 -24.68 20250219 8050 1.24 20250407 22500 -63.78 20240412 7270 12.10 20241210 2.37 Y 083310 500 89 억 909334 N N 5798 N 00 N
10 20250404 160617 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8530 0 3 0.00 503045965 59624 131.85 8500 8720 8290 11080 5980 8530 8436.86 5.19 0 -14758 8783 8656 8543 8416 8303 8720 8480 89 2550 500 5970 10 1 17810033 1519 91.72 0.56 12 0.33 93.00 15266.00 23600 20240329 -63.86 7270 20241210 17.33 10820 -21.16 20250219 8240 3.52 20250102 23200 -63.23 20240404 7270 17.33 20241210 2.36 Y 083310 500 89 억 924028 N N 5798 N 00 N
11 20250404 150623 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8420 -110 5 -1.29 495680785 58757 129.93 8500 8720 8290 11080 5980 8530 8436.11 5.19 0 -14378 8783 8656 8543 8416 8303 8720 8480 89 2550 500 5970 10 1 17810033 1500 90.54 0.55 12 0.33 93.00 15266.00 23600 20240329 -64.32 7270 20241210 15.82 10820 -22.18 20250219 8240 2.18 20250102 23200 -63.71 20240404 7270 15.82 20241210 2.36 Y 083310 500 89 억 924028 N N 3923 N 00 N
12 20250404 140624 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8340 -190 5 -2.23 446092345 52820 116.80 8500 8720 8330 11080 5980 8530 8445.52 5.19 0 -13560 8783 8656 8543 8416 8303 8720 8480 89 2550 500 5970 10 1 17810033 1485 89.68 0.55 12 0.30 93.00 15266.00 23600 20240329 -64.66 7270 20241210 14.72 10820 -22.92 20250219 8240 1.21 20250102 23200 -64.05 20240404 7270 14.72 20241210 2.36 Y 083310 500 89 억 924028 N N 3923 N 00 N