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
083450/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
20250407,160618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15740,-1590,5,-9.17,4084142520,251475,122.32,16440,16560,15740,22500,12140,17330,16240.85,9.58,0,-28665,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,2901,6.46,1.08,12,1.36,2437.00,14545.00,26511,20240326,-40.63,12610,20240805,24.82,23350,-32.59,20250224,15740,0.00,20250407,51500,-69.44,20240429,12610,24.82,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,47132,N,00,N
20250407,150623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15910,-1420,5,-8.19,3730036020,229083,111.43,16440,16560,15910,22500,12140,17330,16282.47,9.58,0,-33009,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,2932,6.53,1.09,12,1.24,2437.00,14545.00,26511,20240326,-39.99,12610,20240805,26.17,23350,-31.86,20250224,15910,0.00,20250407,51500,-69.11,20240429,12610,26.17,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,29324,N,00,N
20250407,140620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16120,-1210,5,-6.98,3086191765,188944,91.90,16440,16560,16100,22500,12140,17330,16333.90,9.58,0,-31537,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,2971,6.61,1.11,12,1.03,2437.00,14545.00,26511,20240326,-39.20,12610,20240805,27.84,23350,-30.96,20250224,16100,0.12,20250407,51500,-68.70,20240429,12610,27.84,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,29324,N,00,N
20250407,130619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16280,-1050,5,-6.06,2576187065,157464,76.59,16440,16560,16270,22500,12140,17330,16360.48,9.58,0,-20277,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,3000,6.68,1.12,12,0.85,2437.00,14545.00,26511,20240326,-38.59,12610,20240805,29.10,23350,-30.28,20250224,16270,0.06,20250407,51500,-68.39,20240429,12610,29.10,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,29324,N,00,N
20250407,120619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16340,-990,5,-5.71,2302181035,140649,68.41,16440,16560,16270,22500,12140,17330,16368.27,9.58,0,-14834,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,3011,6.70,1.12,12,0.76,2437.00,14545.00,26511,20240326,-38.37,12610,20240805,29.58,23350,-30.02,20250224,16270,0.43,20250407,51500,-68.27,20240429,12610,29.58,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,29324,N,00,N
20250407,110620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16490,-840,5,-4.85,2061353590,125964,61.27,16440,16560,16270,22500,12140,17330,16364.62,9.58,0,-15720,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,3039,6.77,1.13,12,0.68,2437.00,14545.00,26511,20240326,-37.80,12610,20240805,30.77,23350,-29.38,20250224,16270,1.35,20250407,51500,-67.98,20240429,12610,30.77,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,29324,N,00,N
20250407,100620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16320,-1010,5,-5.83,1600464845,97782,47.56,16440,16560,16270,22500,12140,17330,16367.68,9.58,0,-20704,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,3008,6.70,1.12,12,0.53,2437.00,14545.00,26511,20240326,-38.44,12610,20240805,29.42,23350,-30.11,20250224,16270,0.31,20250407,51500,-68.31,20240429,12610,29.42,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,29324,N,00,N
20250407,090621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16350,-980,5,-5.65,543905370,33155,16.13,16440,16510,16300,22500,12140,17330,16404.93,9.58,0,-2950,18343,17836,17293,16786,16243,18090,17040,93,5170,500,12470,10,1,18430000,3013,6.71,1.12,12,0.18,2437.00,14545.00,26511,20240326,-38.33,12610,20240805,29.66,23350,-29.98,20250224,16300,0.31,20250407,51500,-68.25,20240429,12610,29.66,20240805,5.56,Y,083450,500,93 억,,1765613,N,N,29324,N,00,N
20250404,160617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17330,-260,5,-1.48,3543389540,205588,128.54,17050,17800,16750,22850,12320,17590,17235.39,9.62,0,-5644,18230,17910,17560,17240,16890,18070,17400,93,5260,500,12660,10,1,18430000,3194,7.11,1.19,12,1.12,2437.00,14545.00,26511,20240326,-34.63,12610,20240805,37.43,23350,-25.78,20250224,16460,5.29,20250203,51500,-66.35,20240429,12610,37.43,20240805,5.72,Y,083450,500,93 억,,1773438,N,N,29324,N,00,N
20250404,150623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17320,-270,5,-1.53,3449680520,200183,125.16,17050,17800,16750,22850,12320,17590,17232.63,9.62,0,-3515,18230,17910,17560,17240,16890,18070,17400,93,5260,500,12660,10,1,18430000,3192,7.11,1.19,12,1.09,2437.00,14545.00,26511,20240326,-34.67,12610,20240805,37.35,23350,-25.82,20250224,16460,5.22,20250203,51500,-66.37,20240429,12610,37.35,20240805,5.72,Y,083450,500,93 억,,1773438,N,N,20114,N,00,N
20250404,140625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16850,-740,5,-4.21,2925021720,169307,105.85,17050,17800,16830,22850,12320,17590,17276.44,9.62,0,-2376,18230,17910,17560,17240,16890,18070,17400,93,5260,500,12660,10,1,18430000,3105,6.91,1.16,12,0.92,2437.00,14545.00,26511,20240326,-36.44,12610,20240805,33.62,23350,-27.84,20250224,16460,2.37,20250203,51500,-67.28,20240429,12610,33.62,20240805,5.72,Y,083450,500,93 억,,1773438,N,N,20114,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 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15740 -1590 5 -9.17 4084142520 251475 122.32 16440 16560 15740 22500 12140 17330 16240.85 9.58 0 -28665 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 2901 6.46 1.08 12 1.36 2437.00 14545.00 26511 20240326 -40.63 12610 20240805 24.82 23350 -32.59 20250224 15740 0.00 20250407 51500 -69.44 20240429 12610 24.82 20240805 5.56 Y 083450 500 93 억 1765613 N N 47132 N 00 N
3 20250407 150623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15910 -1420 5 -8.19 3730036020 229083 111.43 16440 16560 15910 22500 12140 17330 16282.47 9.58 0 -33009 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 2932 6.53 1.09 12 1.24 2437.00 14545.00 26511 20240326 -39.99 12610 20240805 26.17 23350 -31.86 20250224 15910 0.00 20250407 51500 -69.11 20240429 12610 26.17 20240805 5.56 Y 083450 500 93 억 1765613 N N 29324 N 00 N
4 20250407 140620 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16120 -1210 5 -6.98 3086191765 188944 91.90 16440 16560 16100 22500 12140 17330 16333.90 9.58 0 -31537 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 2971 6.61 1.11 12 1.03 2437.00 14545.00 26511 20240326 -39.20 12610 20240805 27.84 23350 -30.96 20250224 16100 0.12 20250407 51500 -68.70 20240429 12610 27.84 20240805 5.56 Y 083450 500 93 억 1765613 N N 29324 N 00 N
5 20250407 130619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16280 -1050 5 -6.06 2576187065 157464 76.59 16440 16560 16270 22500 12140 17330 16360.48 9.58 0 -20277 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 3000 6.68 1.12 12 0.85 2437.00 14545.00 26511 20240326 -38.59 12610 20240805 29.10 23350 -30.28 20250224 16270 0.06 20250407 51500 -68.39 20240429 12610 29.10 20240805 5.56 Y 083450 500 93 억 1765613 N N 29324 N 00 N
6 20250407 120619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16340 -990 5 -5.71 2302181035 140649 68.41 16440 16560 16270 22500 12140 17330 16368.27 9.58 0 -14834 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 3011 6.70 1.12 12 0.76 2437.00 14545.00 26511 20240326 -38.37 12610 20240805 29.58 23350 -30.02 20250224 16270 0.43 20250407 51500 -68.27 20240429 12610 29.58 20240805 5.56 Y 083450 500 93 억 1765613 N N 29324 N 00 N
7 20250407 110620 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16490 -840 5 -4.85 2061353590 125964 61.27 16440 16560 16270 22500 12140 17330 16364.62 9.58 0 -15720 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 3039 6.77 1.13 12 0.68 2437.00 14545.00 26511 20240326 -37.80 12610 20240805 30.77 23350 -29.38 20250224 16270 1.35 20250407 51500 -67.98 20240429 12610 30.77 20240805 5.56 Y 083450 500 93 억 1765613 N N 29324 N 00 N
8 20250407 100620 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16320 -1010 5 -5.83 1600464845 97782 47.56 16440 16560 16270 22500 12140 17330 16367.68 9.58 0 -20704 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 3008 6.70 1.12 12 0.53 2437.00 14545.00 26511 20240326 -38.44 12610 20240805 29.42 23350 -30.11 20250224 16270 0.31 20250407 51500 -68.31 20240429 12610 29.42 20240805 5.56 Y 083450 500 93 억 1765613 N N 29324 N 00 N
9 20250407 090621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16350 -980 5 -5.65 543905370 33155 16.13 16440 16510 16300 22500 12140 17330 16404.93 9.58 0 -2950 18343 17836 17293 16786 16243 18090 17040 93 5170 500 12470 10 1 18430000 3013 6.71 1.12 12 0.18 2437.00 14545.00 26511 20240326 -38.33 12610 20240805 29.66 23350 -29.98 20250224 16300 0.31 20250407 51500 -68.25 20240429 12610 29.66 20240805 5.56 Y 083450 500 93 억 1765613 N N 29324 N 00 N
10 20250404 160617 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17330 -260 5 -1.48 3543389540 205588 128.54 17050 17800 16750 22850 12320 17590 17235.39 9.62 0 -5644 18230 17910 17560 17240 16890 18070 17400 93 5260 500 12660 10 1 18430000 3194 7.11 1.19 12 1.12 2437.00 14545.00 26511 20240326 -34.63 12610 20240805 37.43 23350 -25.78 20250224 16460 5.29 20250203 51500 -66.35 20240429 12610 37.43 20240805 5.72 Y 083450 500 93 억 1773438 N N 29324 N 00 N
11 20250404 150623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17320 -270 5 -1.53 3449680520 200183 125.16 17050 17800 16750 22850 12320 17590 17232.63 9.62 0 -3515 18230 17910 17560 17240 16890 18070 17400 93 5260 500 12660 10 1 18430000 3192 7.11 1.19 12 1.09 2437.00 14545.00 26511 20240326 -34.67 12610 20240805 37.35 23350 -25.82 20250224 16460 5.22 20250203 51500 -66.37 20240429 12610 37.35 20240805 5.72 Y 083450 500 93 억 1773438 N N 20114 N 00 N
12 20250404 140625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16850 -740 5 -4.21 2925021720 169307 105.85 17050 17800 16830 22850 12320 17590 17276.44 9.62 0 -2376 18230 17910 17560 17240 16890 18070 17400 93 5260 500 12660 10 1 18430000 3105 6.91 1.16 12 0.92 2437.00 14545.00 26511 20240326 -36.44 12610 20240805 33.62 23350 -27.84 20250224 16460 2.37 20250203 51500 -67.28 20240429 12610 33.62 20240805 5.72 Y 083450 500 93 억 1773438 N N 20114 N 00 N