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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8400,80,2,0.96,338747015,40803,77.86,8280,8430,8120,10810,5830,8320,8302.01,5.16,0,979,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1496,90.32,0.55,12,0.23,93.00,15266.00,23550,20240401,-64.33,7270,20241210,15.54,10820,-22.37,20250219,7650,9.80,20250409,22500,-62.67,20240412,7270,15.54,20241210,2.22,Y,083310,500,89 억,,919622,N,N,3142,N,00,N
20250411,150635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8390,70,2,0.84,302377775,36458,69.57,8280,8430,8120,10810,5830,8320,8293.87,5.16,0,-253,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1494,90.22,0.55,12,0.20,93.00,15266.00,23550,20240401,-64.37,7270,20241210,15.41,10820,-22.46,20250219,7650,9.67,20250409,22500,-62.71,20240412,7270,15.41,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250411,140634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8350,30,2,0.36,268766605,32439,61.90,8280,8430,8120,10810,5830,8320,8285.29,5.16,0,-1355,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1487,89.78,0.55,12,0.18,93.00,15266.00,23550,20240401,-64.54,7270,20241210,14.86,10820,-22.83,20250219,7650,9.15,20250409,22500,-62.89,20240412,7270,14.86,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250411,130636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8400,80,2,0.96,201390885,24385,46.53,8280,8400,8120,10810,5830,8320,8258.80,5.16,0,-1471,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1496,90.32,0.55,12,0.14,93.00,15266.00,23550,20240401,-64.33,7270,20241210,15.54,10820,-22.37,20250219,7650,9.80,20250409,22500,-62.67,20240412,7270,15.54,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250411,120637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8350,30,2,0.36,156721405,19045,36.34,8280,8360,8120,10810,5830,8320,8229.01,5.16,0,-1225,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1487,89.78,0.55,12,0.11,93.00,15266.00,23550,20240401,-64.54,7270,20241210,14.86,10820,-22.83,20250219,7650,9.15,20250409,22500,-62.89,20240412,7270,14.86,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250411,110636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8210,-110,5,-1.32,114469415,13949,26.62,8280,8330,8120,10810,5830,8320,8206.28,5.16,0,-2274,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1462,88.28,0.54,12,0.08,93.00,15266.00,23550,20240401,-65.14,7270,20241210,12.93,10820,-24.12,20250219,7650,7.32,20250409,22500,-63.51,20240412,7270,12.93,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250411,100637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8170,-150,5,-1.80,74905400,9103,17.37,8280,8330,8120,10810,5830,8320,8228.65,5.16,0,-2854,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1455,87.85,0.54,12,0.05,93.00,15266.00,23550,20240401,-65.31,7270,20241210,12.38,10820,-24.49,20250219,7650,6.80,20250409,22500,-63.69,20240412,7270,12.38,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250411,090640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8260,-60,5,-0.72,18993680,2305,4.40,8280,8280,8180,10810,5830,8320,8240.21,5.16,0,1167,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1471,88.82,0.54,12,0.01,93.00,15266.00,23550,20240401,-64.93,7270,20241210,13.62,10820,-23.66,20250219,7650,7.97,20250409,22500,-63.29,20240412,7270,13.62,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250410,160632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8320,490,2,6.26,427206135,51819,89.64,8330,8340,8120,10170,5490,7830,8244.20,5.15,0,2496,8070,7950,7800,7680,7530,8010,7740,89,2340,500,5480,10,1,17810033,1482,89.46,0.55,12,0.29,93.00,15266.00,23600,20240329,-64.75,7270,20241210,14.44,10820,-23.11,20250219,7650,8.76,20250409,22500,-63.02,20240412,7270,14.44,20241210,2.26,Y,083310,500,89 억,,917665,N,N,1210,N,00,N
20250410,150635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8300,470,2,6.00,390924475,47451,82.08,8330,8340,8120,10170,5490,7830,8238.49,5.15,0,2469,8070,7950,7800,7680,7530,8010,7740,89,2340,500,5480,10,1,17810033,1478,89.25,0.54,12,0.27,93.00,15266.00,23600,20240329,-64.83,7270,20241210,14.17,10820,-23.29,20250219,7650,8.50,20250409,22500,-63.11,20240412,7270,14.17,20241210,2.26,Y,083310,500,89 억,,917665,N,N,7326,N,00,N
20250410,140634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8270,440,2,5.62,354054535,42999,74.38,8330,8340,8120,10170,5490,7830,8234.02,5.15,0,728,8070,7950,7800,7680,7530,8010,7740,89,2340,500,5480,10,1,17810033,1473,88.92,0.54,12,0.24,93.00,15266.00,23600,20240329,-64.96,7270,20241210,13.76,10820,-23.57,20250219,7650,8.10,20250409,22500,-63.24,20240412,7270,13.76,20241210,2.26,Y,083310,500,89 억,,917665,N,N,7326,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 20250411 160630 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8400 80 2 0.96 338747015 40803 77.86 8280 8430 8120 10810 5830 8320 8302.01 5.16 0 979 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1496 90.32 0.55 12 0.23 93.00 15266.00 23550 20240401 -64.33 7270 20241210 15.54 10820 -22.37 20250219 7650 9.80 20250409 22500 -62.67 20240412 7270 15.54 20241210 2.22 Y 083310 500 89 억 919622 N N 3142 N 00 N
3 20250411 150635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8390 70 2 0.84 302377775 36458 69.57 8280 8430 8120 10810 5830 8320 8293.87 5.16 0 -253 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1494 90.22 0.55 12 0.20 93.00 15266.00 23550 20240401 -64.37 7270 20241210 15.41 10820 -22.46 20250219 7650 9.67 20250409 22500 -62.71 20240412 7270 15.41 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
4 20250411 140634 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8350 30 2 0.36 268766605 32439 61.90 8280 8430 8120 10810 5830 8320 8285.29 5.16 0 -1355 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1487 89.78 0.55 12 0.18 93.00 15266.00 23550 20240401 -64.54 7270 20241210 14.86 10820 -22.83 20250219 7650 9.15 20250409 22500 -62.89 20240412 7270 14.86 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
5 20250411 130636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8400 80 2 0.96 201390885 24385 46.53 8280 8400 8120 10810 5830 8320 8258.80 5.16 0 -1471 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1496 90.32 0.55 12 0.14 93.00 15266.00 23550 20240401 -64.33 7270 20241210 15.54 10820 -22.37 20250219 7650 9.80 20250409 22500 -62.67 20240412 7270 15.54 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
6 20250411 120637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8350 30 2 0.36 156721405 19045 36.34 8280 8360 8120 10810 5830 8320 8229.01 5.16 0 -1225 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1487 89.78 0.55 12 0.11 93.00 15266.00 23550 20240401 -64.54 7270 20241210 14.86 10820 -22.83 20250219 7650 9.15 20250409 22500 -62.89 20240412 7270 14.86 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
7 20250411 110636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8210 -110 5 -1.32 114469415 13949 26.62 8280 8330 8120 10810 5830 8320 8206.28 5.16 0 -2274 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1462 88.28 0.54 12 0.08 93.00 15266.00 23550 20240401 -65.14 7270 20241210 12.93 10820 -24.12 20250219 7650 7.32 20250409 22500 -63.51 20240412 7270 12.93 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
8 20250411 100637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8170 -150 5 -1.80 74905400 9103 17.37 8280 8330 8120 10810 5830 8320 8228.65 5.16 0 -2854 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1455 87.85 0.54 12 0.05 93.00 15266.00 23550 20240401 -65.31 7270 20241210 12.38 10820 -24.49 20250219 7650 6.80 20250409 22500 -63.69 20240412 7270 12.38 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
9 20250411 090640 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8260 -60 5 -0.72 18993680 2305 4.40 8280 8280 8180 10810 5830 8320 8240.21 5.16 0 1167 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1471 88.82 0.54 12 0.01 93.00 15266.00 23550 20240401 -64.93 7270 20241210 13.62 10820 -23.66 20250219 7650 7.97 20250409 22500 -63.29 20240412 7270 13.62 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
10 20250410 160632 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8320 490 2 6.26 427206135 51819 89.64 8330 8340 8120 10170 5490 7830 8244.20 5.15 0 2496 8070 7950 7800 7680 7530 8010 7740 89 2340 500 5480 10 1 17810033 1482 89.46 0.55 12 0.29 93.00 15266.00 23600 20240329 -64.75 7270 20241210 14.44 10820 -23.11 20250219 7650 8.76 20250409 22500 -63.02 20240412 7270 14.44 20241210 2.26 Y 083310 500 89 억 917665 N N 1210 N 00 N
11 20250410 150635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8300 470 2 6.00 390924475 47451 82.08 8330 8340 8120 10170 5490 7830 8238.49 5.15 0 2469 8070 7950 7800 7680 7530 8010 7740 89 2340 500 5480 10 1 17810033 1478 89.25 0.54 12 0.27 93.00 15266.00 23600 20240329 -64.83 7270 20241210 14.17 10820 -23.29 20250219 7650 8.50 20250409 22500 -63.11 20240412 7270 14.17 20241210 2.26 Y 083310 500 89 억 917665 N N 7326 N 00 N
12 20250410 140634 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8270 440 2 5.62 354054535 42999 74.38 8330 8340 8120 10170 5490 7830 8234.02 5.15 0 728 8070 7950 7800 7680 7530 8010 7740 89 2340 500 5480 10 1 17810033 1473 88.92 0.54 12 0.24 93.00 15266.00 23600 20240329 -64.96 7270 20241210 13.76 10820 -23.57 20250219 7650 8.10 20250409 22500 -63.24 20240412 7270 13.76 20241210 2.26 Y 083310 500 89 억 917665 N N 7326 N 00 N