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
083650/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
20250407,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15480,-1370,5,-8.13,7903816800,505877,61.73,15910,16060,15270,21900,11800,16850,15624.00,4.58,0,131009,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4790,24.45,4.12,12,1.63,633.00,3761.00,24800,20250214,-37.58,7000,20240909,121.14,24800,-37.58,20250214,14650,5.67,20250103,24800,-37.58,20250214,7000,121.14,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,3157,N,00,N
20250407,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15580,-1270,5,-7.54,6805045280,435018,53.08,15910,16060,15270,21900,11800,16850,15643.13,4.58,0,128798,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4821,24.61,4.14,12,1.41,633.00,3761.00,24800,20250214,-37.18,7000,20240909,122.57,24800,-37.18,20250214,14650,6.35,20250103,24800,-37.18,20250214,7000,122.57,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,21035,N,00,N
20250407,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15640,-1210,5,-7.18,5679857985,362784,44.27,15910,16060,15270,21900,11800,16850,15656.31,4.58,0,101893,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4840,24.71,4.16,12,1.17,633.00,3761.00,24800,20250214,-36.94,7000,20240909,123.43,24800,-36.94,20250214,14650,6.76,20250103,24800,-36.94,20250214,7000,123.43,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,21035,N,00,N
20250407,130620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15740,-1110,5,-6.59,4901426605,312984,38.19,15910,16060,15270,21900,11800,16850,15660.31,4.58,0,82153,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4871,24.87,4.19,12,1.01,633.00,3761.00,24800,20250214,-36.53,7000,20240909,124.86,24800,-36.53,20250214,14650,7.44,20250103,24800,-36.53,20250214,7000,124.86,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,21035,N,00,N
20250407,120620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15840,-1010,5,-5.99,4514206325,288395,35.19,15910,16060,15270,21900,11800,16850,15652.86,4.58,0,74520,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4902,25.02,4.21,12,0.93,633.00,3761.00,24800,20250214,-36.13,7000,20240909,126.29,24800,-36.13,20250214,14650,8.12,20250103,24800,-36.13,20250214,7000,126.29,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,21035,N,00,N
20250407,110621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16010,-840,5,-4.99,4092969790,262007,31.97,15910,16020,15270,21900,11800,16850,15621.60,4.58,0,80817,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4954,25.29,4.26,12,0.85,633.00,3761.00,24800,20250214,-35.44,7000,20240909,128.71,24800,-35.44,20250214,14650,9.28,20250103,24800,-35.44,20250214,7000,128.71,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,21035,N,00,N
20250407,100621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15500,-1350,5,-8.01,2775216980,178278,21.75,15910,15980,15270,21900,11800,16850,15566.79,4.58,0,40402,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4796,24.49,4.12,12,0.58,633.00,3761.00,24800,20250214,-37.50,7000,20240909,121.43,24800,-37.50,20250214,14650,5.80,20250103,24800,-37.50,20250214,7000,121.43,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,21035,N,00,N
20250407,090622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15560,-1290,5,-7.66,784402505,49777,6.07,15910,15980,15510,21900,11800,16850,15758.33,4.58,0,10293,18843,17846,17033,16036,15223,17440,15630,155,5050,500,10780,10,1,30944375,4815,24.58,4.14,12,0.16,633.00,3761.00,24800,20250214,-37.26,7000,20240909,122.29,24800,-37.26,20250214,14650,6.21,20250103,24800,-37.26,20250214,7000,122.29,20240909,3.51,Y,083650,500,154 억,,1416408,N,N,21035,N,00,N
20250404,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16850,-650,5,-3.71,13911077755,819493,384.87,17290,18030,16220,22750,12250,17500,16975.25,4.35,0,66541,18113,17806,17273,16966,16433,17960,17120,155,5250,500,11200,10,1,30944375,5214,26.62,4.48,12,2.65,633.00,3761.00,24800,20250214,-32.06,7000,20240909,140.71,24800,-32.06,20250214,14650,15.02,20250103,24800,-32.06,20250214,7000,140.71,20240909,3.56,Y,083650,500,154 억,,1345101,N,N,21035,N,00,N
20250404,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16840,-660,5,-3.77,13319617125,784384,368.38,17290,18030,16220,22750,12250,17500,16980.99,4.35,0,67762,18113,17806,17273,16966,16433,17960,17120,155,5250,500,11200,10,1,30944375,5211,26.60,4.48,12,2.53,633.00,3761.00,24800,20250214,-32.10,7000,20240909,140.57,24800,-32.10,20250214,14650,14.95,20250103,24800,-32.10,20250214,7000,140.57,20240909,3.56,Y,083650,500,154 억,,1345101,N,N,10737,N,00,N
20250404,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16580,-920,5,-5.26,12187005235,716147,336.33,17290,18030,16220,22750,12250,17500,17017.46,4.35,0,55931,18113,17806,17273,16966,16433,17960,17120,155,5250,500,11200,10,1,30944375,5131,26.19,4.41,12,2.31,633.00,3761.00,24800,20250214,-33.15,7000,20240909,136.86,24800,-33.15,20250214,14650,13.17,20250103,24800,-33.15,20250214,7000,136.86,20240909,3.56,Y,083650,500,154 억,,1345101,N,N,10737,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 160619 57 100.00 KOSDAQ 기계·장비 N N N N N 15480 -1370 5 -8.13 7903816800 505877 61.73 15910 16060 15270 21900 11800 16850 15624.00 4.58 0 131009 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4790 24.45 4.12 12 1.63 633.00 3761.00 24800 20250214 -37.58 7000 20240909 121.14 24800 -37.58 20250214 14650 5.67 20250103 24800 -37.58 20250214 7000 121.14 20240909 3.51 Y 083650 500 154 억 1416408 N N 3157 N 00 N
3 20250407 150624 57 100.00 KOSDAQ 기계·장비 N N N N N 15580 -1270 5 -7.54 6805045280 435018 53.08 15910 16060 15270 21900 11800 16850 15643.13 4.58 0 128798 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4821 24.61 4.14 12 1.41 633.00 3761.00 24800 20250214 -37.18 7000 20240909 122.57 24800 -37.18 20250214 14650 6.35 20250103 24800 -37.18 20250214 7000 122.57 20240909 3.51 Y 083650 500 154 억 1416408 N N 21035 N 00 N
4 20250407 140621 57 100.00 KOSDAQ 기계·장비 N N N N N 15640 -1210 5 -7.18 5679857985 362784 44.27 15910 16060 15270 21900 11800 16850 15656.31 4.58 0 101893 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4840 24.71 4.16 12 1.17 633.00 3761.00 24800 20250214 -36.94 7000 20240909 123.43 24800 -36.94 20250214 14650 6.76 20250103 24800 -36.94 20250214 7000 123.43 20240909 3.51 Y 083650 500 154 억 1416408 N N 21035 N 00 N
5 20250407 130620 57 100.00 KOSDAQ 기계·장비 N N N N N 15740 -1110 5 -6.59 4901426605 312984 38.19 15910 16060 15270 21900 11800 16850 15660.31 4.58 0 82153 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4871 24.87 4.19 12 1.01 633.00 3761.00 24800 20250214 -36.53 7000 20240909 124.86 24800 -36.53 20250214 14650 7.44 20250103 24800 -36.53 20250214 7000 124.86 20240909 3.51 Y 083650 500 154 억 1416408 N N 21035 N 00 N
6 20250407 120620 57 100.00 KOSDAQ 기계·장비 N N N N N 15840 -1010 5 -5.99 4514206325 288395 35.19 15910 16060 15270 21900 11800 16850 15652.86 4.58 0 74520 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4902 25.02 4.21 12 0.93 633.00 3761.00 24800 20250214 -36.13 7000 20240909 126.29 24800 -36.13 20250214 14650 8.12 20250103 24800 -36.13 20250214 7000 126.29 20240909 3.51 Y 083650 500 154 억 1416408 N N 21035 N 00 N
7 20250407 110621 57 100.00 KOSDAQ 기계·장비 N N N N N 16010 -840 5 -4.99 4092969790 262007 31.97 15910 16020 15270 21900 11800 16850 15621.60 4.58 0 80817 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4954 25.29 4.26 12 0.85 633.00 3761.00 24800 20250214 -35.44 7000 20240909 128.71 24800 -35.44 20250214 14650 9.28 20250103 24800 -35.44 20250214 7000 128.71 20240909 3.51 Y 083650 500 154 억 1416408 N N 21035 N 00 N
8 20250407 100621 57 100.00 KOSDAQ 기계·장비 N N N N N 15500 -1350 5 -8.01 2775216980 178278 21.75 15910 15980 15270 21900 11800 16850 15566.79 4.58 0 40402 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4796 24.49 4.12 12 0.58 633.00 3761.00 24800 20250214 -37.50 7000 20240909 121.43 24800 -37.50 20250214 14650 5.80 20250103 24800 -37.50 20250214 7000 121.43 20240909 3.51 Y 083650 500 154 억 1416408 N N 21035 N 00 N
9 20250407 090622 57 100.00 KOSDAQ 기계·장비 N N N N N 15560 -1290 5 -7.66 784402505 49777 6.07 15910 15980 15510 21900 11800 16850 15758.33 4.58 0 10293 18843 17846 17033 16036 15223 17440 15630 155 5050 500 10780 10 1 30944375 4815 24.58 4.14 12 0.16 633.00 3761.00 24800 20250214 -37.26 7000 20240909 122.29 24800 -37.26 20250214 14650 6.21 20250103 24800 -37.26 20250214 7000 122.29 20240909 3.51 Y 083650 500 154 억 1416408 N N 21035 N 00 N
10 20250404 160619 57 100.00 KOSDAQ 기계·장비 N N N N N 16850 -650 5 -3.71 13911077755 819493 384.87 17290 18030 16220 22750 12250 17500 16975.25 4.35 0 66541 18113 17806 17273 16966 16433 17960 17120 155 5250 500 11200 10 1 30944375 5214 26.62 4.48 12 2.65 633.00 3761.00 24800 20250214 -32.06 7000 20240909 140.71 24800 -32.06 20250214 14650 15.02 20250103 24800 -32.06 20250214 7000 140.71 20240909 3.56 Y 083650 500 154 억 1345101 N N 21035 N 00 N
11 20250404 150625 57 100.00 KOSDAQ 기계·장비 N N N N N 16840 -660 5 -3.77 13319617125 784384 368.38 17290 18030 16220 22750 12250 17500 16980.99 4.35 0 67762 18113 17806 17273 16966 16433 17960 17120 155 5250 500 11200 10 1 30944375 5211 26.60 4.48 12 2.53 633.00 3761.00 24800 20250214 -32.10 7000 20240909 140.57 24800 -32.10 20250214 14650 14.95 20250103 24800 -32.10 20250214 7000 140.57 20240909 3.56 Y 083650 500 154 억 1345101 N N 10737 N 00 N
12 20250404 140626 57 100.00 KOSDAQ 기계·장비 N N N N N 16580 -920 5 -5.26 12187005235 716147 336.33 17290 18030 16220 22750 12250 17500 17017.46 4.35 0 55931 18113 17806 17273 16966 16433 17960 17120 155 5250 500 11200 10 1 30944375 5131 26.19 4.41 12 2.31 633.00 3761.00 24800 20250214 -33.15 7000 20240909 136.86 24800 -33.15 20250214 14650 13.17 20250103 24800 -33.15 20250214 7000 136.86 20240909 3.56 Y 083650 500 154 억 1345101 N N 10737 N 00 N