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
083930/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
20250407,160620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12230,-1220,5,-9.07,1703429440,136732,203.41,13000,13070,12230,17480,9420,13450,12458.58,7.66,0,-34343,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1824,6.96,0.88,12,0.92,1756.00,13853.00,21400,20240617,-42.85,10740,20241209,13.87,18380,-33.46,20250212,11820,3.47,20250103,21400,-42.85,20240617,10740,13.87,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,4119,N,00,N
20250407,150625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12280,-1170,5,-8.70,1567379650,125616,186.87,13000,13070,12250,17480,9420,13450,12477.55,7.66,0,-31176,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1831,6.99,0.89,12,0.84,1756.00,13853.00,21400,20240617,-42.62,10740,20241209,14.34,18380,-33.19,20250212,11820,3.89,20250103,21400,-42.62,20240617,10740,14.34,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,718,N,00,N
20250407,140622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12320,-1130,5,-8.40,1419179545,113569,168.95,13000,13070,12290,17480,9420,13450,12496.19,7.66,0,-31252,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1837,7.02,0.89,12,0.76,1756.00,13853.00,21400,20240617,-42.43,10740,20241209,14.71,18380,-32.97,20250212,11820,4.23,20250103,21400,-42.43,20240617,10740,14.71,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,718,N,00,N
20250407,130621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12410,-1040,5,-7.73,1185333940,94598,140.73,13000,13070,12360,17480,9420,13450,12530.22,7.66,0,-26594,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1851,7.07,0.90,12,0.63,1756.00,13853.00,21400,20240617,-42.01,10740,20241209,15.55,18380,-32.48,20250212,11820,4.99,20250103,21400,-42.01,20240617,10740,15.55,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,718,N,00,N
20250407,120621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12470,-980,5,-7.29,1047538690,83483,124.19,13000,13070,12380,17480,9420,13450,12547.93,7.66,0,-25485,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1860,7.10,0.90,12,0.56,1756.00,13853.00,21400,20240617,-41.73,10740,20241209,16.11,18380,-32.15,20250212,11820,5.50,20250103,21400,-41.73,20240617,10740,16.11,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,718,N,00,N
20250407,110622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12600,-850,5,-6.32,896163230,71389,106.20,13000,13070,12380,17480,9420,13450,12553.24,7.66,0,-18601,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1879,7.18,0.91,12,0.48,1756.00,13853.00,21400,20240617,-41.12,10740,20241209,17.32,18380,-31.45,20250212,11820,6.60,20250103,21400,-41.12,20240617,10740,17.32,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,718,N,00,N
20250407,100622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12450,-1000,5,-7.43,637923610,50709,75.44,13000,13070,12380,17480,9420,13450,12580.09,7.66,0,-17960,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1857,7.09,0.90,12,0.34,1756.00,13853.00,21400,20240617,-41.82,10740,20241209,15.92,18380,-32.26,20250212,11820,5.33,20250103,21400,-41.82,20240617,10740,15.92,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,718,N,00,N
20250407,090623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12670,-780,5,-5.80,67281670,5271,7.84,13000,13070,12660,17480,9420,13450,12764.50,7.66,0,-2897,13796,13622,13366,13192,12936,13710,13280,80,4030,500,9680,10,1,14912798,1889,7.22,0.91,12,0.04,1756.00,13853.00,21400,20240617,-40.79,10740,20241209,17.97,18380,-31.07,20250212,11820,7.19,20250103,21400,-40.79,20240617,10740,17.97,20241209,4.27,Y,083930,500,79 억,,1142914,N,N,718,N,00,N
20250404,160619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,0,3,0.00,889023985,67009,104.55,13420,13540,13110,17480,9420,13450,13267.19,7.73,0,-9261,13890,13670,13350,13130,12810,13780,13240,80,4030,500,9680,10,1,14912798,2006,7.66,0.97,12,0.45,1756.00,13853.00,21400,20240617,-37.15,10740,20241209,25.23,18380,-26.82,20250212,11820,13.79,20250103,21400,-37.15,20240617,10740,25.23,20241209,4.33,Y,083930,500,79 억,,1152158,N,N,718,N,00,N
20250404,150625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13400,-50,5,-0.37,861989065,64988,101.40,13420,13540,13110,17480,9420,13450,13263.82,7.73,0,-9045,13890,13670,13350,13130,12810,13780,13240,80,4030,500,9680,10,1,14912798,1998,7.63,0.97,12,0.44,1756.00,13853.00,21400,20240617,-37.38,10740,20241209,24.77,18380,-27.09,20250212,11820,13.37,20250103,21400,-37.38,20240617,10740,24.77,20241209,4.33,Y,083930,500,79 억,,1152158,N,N,63,N,00,N
20250404,140627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13150,-300,5,-2.23,703248195,52925,82.58,13420,13540,13150,17480,9420,13450,13287.64,7.73,0,-12599,13890,13670,13350,13130,12810,13780,13240,80,4030,500,9680,10,1,14912798,1961,7.49,0.95,12,0.35,1756.00,13853.00,21400,20240617,-38.55,10740,20241209,22.44,18380,-28.45,20250212,11820,11.25,20250103,21400,-38.55,20240617,10740,22.44,20241209,4.33,Y,083930,500,79 억,,1152158,N,N,63,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 160620 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12230 -1220 5 -9.07 1703429440 136732 203.41 13000 13070 12230 17480 9420 13450 12458.58 7.66 0 -34343 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1824 6.96 0.88 12 0.92 1756.00 13853.00 21400 20240617 -42.85 10740 20241209 13.87 18380 -33.46 20250212 11820 3.47 20250103 21400 -42.85 20240617 10740 13.87 20241209 4.27 Y 083930 500 79 억 1142914 N N 4119 N 00 N
3 20250407 150625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12280 -1170 5 -8.70 1567379650 125616 186.87 13000 13070 12250 17480 9420 13450 12477.55 7.66 0 -31176 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1831 6.99 0.89 12 0.84 1756.00 13853.00 21400 20240617 -42.62 10740 20241209 14.34 18380 -33.19 20250212 11820 3.89 20250103 21400 -42.62 20240617 10740 14.34 20241209 4.27 Y 083930 500 79 억 1142914 N N 718 N 00 N
4 20250407 140622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12320 -1130 5 -8.40 1419179545 113569 168.95 13000 13070 12290 17480 9420 13450 12496.19 7.66 0 -31252 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1837 7.02 0.89 12 0.76 1756.00 13853.00 21400 20240617 -42.43 10740 20241209 14.71 18380 -32.97 20250212 11820 4.23 20250103 21400 -42.43 20240617 10740 14.71 20241209 4.27 Y 083930 500 79 억 1142914 N N 718 N 00 N
5 20250407 130621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12410 -1040 5 -7.73 1185333940 94598 140.73 13000 13070 12360 17480 9420 13450 12530.22 7.66 0 -26594 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1851 7.07 0.90 12 0.63 1756.00 13853.00 21400 20240617 -42.01 10740 20241209 15.55 18380 -32.48 20250212 11820 4.99 20250103 21400 -42.01 20240617 10740 15.55 20241209 4.27 Y 083930 500 79 억 1142914 N N 718 N 00 N
6 20250407 120621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12470 -980 5 -7.29 1047538690 83483 124.19 13000 13070 12380 17480 9420 13450 12547.93 7.66 0 -25485 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1860 7.10 0.90 12 0.56 1756.00 13853.00 21400 20240617 -41.73 10740 20241209 16.11 18380 -32.15 20250212 11820 5.50 20250103 21400 -41.73 20240617 10740 16.11 20241209 4.27 Y 083930 500 79 억 1142914 N N 718 N 00 N
7 20250407 110622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12600 -850 5 -6.32 896163230 71389 106.20 13000 13070 12380 17480 9420 13450 12553.24 7.66 0 -18601 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1879 7.18 0.91 12 0.48 1756.00 13853.00 21400 20240617 -41.12 10740 20241209 17.32 18380 -31.45 20250212 11820 6.60 20250103 21400 -41.12 20240617 10740 17.32 20241209 4.27 Y 083930 500 79 억 1142914 N N 718 N 00 N
8 20250407 100622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12450 -1000 5 -7.43 637923610 50709 75.44 13000 13070 12380 17480 9420 13450 12580.09 7.66 0 -17960 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1857 7.09 0.90 12 0.34 1756.00 13853.00 21400 20240617 -41.82 10740 20241209 15.92 18380 -32.26 20250212 11820 5.33 20250103 21400 -41.82 20240617 10740 15.92 20241209 4.27 Y 083930 500 79 억 1142914 N N 718 N 00 N
9 20250407 090623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12670 -780 5 -5.80 67281670 5271 7.84 13000 13070 12660 17480 9420 13450 12764.50 7.66 0 -2897 13796 13622 13366 13192 12936 13710 13280 80 4030 500 9680 10 1 14912798 1889 7.22 0.91 12 0.04 1756.00 13853.00 21400 20240617 -40.79 10740 20241209 17.97 18380 -31.07 20250212 11820 7.19 20250103 21400 -40.79 20240617 10740 17.97 20241209 4.27 Y 083930 500 79 억 1142914 N N 718 N 00 N
10 20250404 160619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13450 0 3 0.00 889023985 67009 104.55 13420 13540 13110 17480 9420 13450 13267.19 7.73 0 -9261 13890 13670 13350 13130 12810 13780 13240 80 4030 500 9680 10 1 14912798 2006 7.66 0.97 12 0.45 1756.00 13853.00 21400 20240617 -37.15 10740 20241209 25.23 18380 -26.82 20250212 11820 13.79 20250103 21400 -37.15 20240617 10740 25.23 20241209 4.33 Y 083930 500 79 억 1152158 N N 718 N 00 N
11 20250404 150625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13400 -50 5 -0.37 861989065 64988 101.40 13420 13540 13110 17480 9420 13450 13263.82 7.73 0 -9045 13890 13670 13350 13130 12810 13780 13240 80 4030 500 9680 10 1 14912798 1998 7.63 0.97 12 0.44 1756.00 13853.00 21400 20240617 -37.38 10740 20241209 24.77 18380 -27.09 20250212 11820 13.37 20250103 21400 -37.38 20240617 10740 24.77 20241209 4.33 Y 083930 500 79 억 1152158 N N 63 N 00 N
12 20250404 140627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13150 -300 5 -2.23 703248195 52925 82.58 13420 13540 13150 17480 9420 13450 13287.64 7.73 0 -12599 13890 13670 13350 13130 12810 13780 13240 80 4030 500 9680 10 1 14912798 1961 7.49 0.95 12 0.35 1756.00 13853.00 21400 20240617 -38.55 10740 20241209 22.44 18380 -28.45 20250212 11820 11.25 20250103 21400 -38.55 20240617 10740 22.44 20241209 4.33 Y 083930 500 79 억 1152158 N N 63 N 00 N