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
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
20250411,160630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17040,390,2,2.34,2631268505,157742,106.82,16260,17060,16210,21600,11660,16650,16680.83,9.70,0,-5399,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3140,6.99,1.17,12,0.86,2437.00,14545.00,25809,20240429,-33.98,12610,20240805,35.13,23350,-27.02,20250224,15370,10.87,20250409,51500,-66.91,20240429,12610,35.13,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,35210,N,00,N
20250411,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17030,380,2,2.28,2458791015,147615,99.96,16260,17030,16210,21600,11660,16650,16656.78,9.70,0,-6005,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3139,6.99,1.17,12,0.80,2437.00,14545.00,25809,20240429,-34.02,12610,20240805,35.05,23350,-27.07,20250224,15370,10.80,20250409,51500,-66.93,20240429,12610,35.05,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250411,140635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16920,270,2,1.62,1999007625,120519,81.61,16260,16950,16210,21600,11660,16650,16586.66,9.70,0,-8739,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3118,6.94,1.16,12,0.65,2437.00,14545.00,25809,20240429,-34.44,12610,20240805,34.18,23350,-27.54,20250224,15370,10.08,20250409,51500,-67.15,20240429,12610,34.18,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250411,130637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16870,220,2,1.32,1650313635,99873,67.63,16260,16890,16210,21600,11660,16650,16524.12,9.70,0,-10078,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3109,6.92,1.16,12,0.54,2437.00,14545.00,25809,20240429,-34.64,12610,20240805,33.78,23350,-27.75,20250224,15370,9.76,20250409,51500,-67.24,20240429,12610,33.78,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250411,120637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16800,150,2,0.90,1416404245,85950,58.20,16260,16840,16210,21600,11660,16650,16479.40,9.70,0,-11603,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3096,6.89,1.16,12,0.47,2437.00,14545.00,25809,20240429,-34.91,12610,20240805,33.23,23350,-28.05,20250224,15370,9.30,20250409,51500,-67.38,20240429,12610,33.23,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250411,110636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16510,-140,5,-0.84,1058015880,64411,43.62,16260,16630,16210,21600,11660,16650,16426.01,9.70,0,-12488,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3043,6.77,1.14,12,0.35,2437.00,14545.00,25809,20240429,-36.03,12610,20240805,30.93,23350,-29.29,20250224,15370,7.42,20250409,51500,-67.94,20240429,12610,30.93,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250411,100637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16390,-260,5,-1.56,633749240,38571,26.12,16260,16630,16210,21600,11660,16650,16430.72,9.70,0,-10733,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3021,6.73,1.13,12,0.21,2437.00,14545.00,25809,20240429,-36.50,12610,20240805,29.98,23350,-29.81,20250224,15370,6.64,20250409,51500,-68.17,20240429,12610,29.98,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250411,090640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16380,-270,5,-1.62,109300860,6689,4.53,16260,16440,16210,21600,11660,16650,16340.39,9.70,0,4118,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3019,6.72,1.13,12,0.04,2437.00,14545.00,25809,20240429,-36.53,12610,20240805,29.90,23350,-29.85,20250224,15370,6.57,20250409,51500,-68.19,20240429,12610,29.90,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250410,160633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16650,1100,2,7.07,2456035530,147676,135.53,16850,17090,16385,20200,10890,15550,16631.24,9.54,0,22683,16456,16002,15686,15232,14916,15845,15075,93,4650,500,11190,10,1,18430000,3069,6.83,1.14,12,0.80,2437.00,14545.00,26310,20240329,-36.72,12610,20240805,32.04,23350,-28.69,20250224,15370,8.33,20250409,51500,-67.67,20240429,12610,32.04,20240805,5.02,Y,083450,500,93 억,,1758956,N,N,15650,N,00,N
20250410,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16640,1090,2,7.01,2344200340,140955,129.37,16850,17090,16385,20200,10890,15550,16630.84,9.54,0,21569,16456,16002,15686,15232,14916,15845,15075,93,4650,500,11190,10,1,18430000,3067,6.83,1.14,12,0.76,2437.00,14545.00,26310,20240329,-36.75,12610,20240805,31.96,23350,-28.74,20250224,15370,8.26,20250409,51500,-67.69,20240429,12610,31.96,20240805,5.02,Y,083450,500,93 억,,1758956,N,N,18331,N,00,N
20250410,140634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16630,1080,2,6.95,2122033730,127602,117.11,16850,17090,16385,20200,10890,15550,16630.10,9.54,0,12324,16456,16002,15686,15232,14916,15845,15075,93,4650,500,11190,10,1,18430000,3065,6.82,1.14,12,0.69,2437.00,14545.00,26310,20240329,-36.79,12610,20240805,31.88,23350,-28.78,20250224,15370,8.20,20250409,51500,-67.71,20240429,12610,31.88,20240805,5.02,Y,083450,500,93 억,,1758956,N,N,18331,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 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17040 390 2 2.34 2631268505 157742 106.82 16260 17060 16210 21600 11660 16650 16680.83 9.70 0 -5399 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3140 6.99 1.17 12 0.86 2437.00 14545.00 25809 20240429 -33.98 12610 20240805 35.13 23350 -27.02 20250224 15370 10.87 20250409 51500 -66.91 20240429 12610 35.13 20240805 4.91 Y 083450 500 93 억 1788005 N N 35210 N 00 N
3 20250411 150636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17030 380 2 2.28 2458791015 147615 99.96 16260 17030 16210 21600 11660 16650 16656.78 9.70 0 -6005 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3139 6.99 1.17 12 0.80 2437.00 14545.00 25809 20240429 -34.02 12610 20240805 35.05 23350 -27.07 20250224 15370 10.80 20250409 51500 -66.93 20240429 12610 35.05 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
4 20250411 140635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16920 270 2 1.62 1999007625 120519 81.61 16260 16950 16210 21600 11660 16650 16586.66 9.70 0 -8739 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3118 6.94 1.16 12 0.65 2437.00 14545.00 25809 20240429 -34.44 12610 20240805 34.18 23350 -27.54 20250224 15370 10.08 20250409 51500 -67.15 20240429 12610 34.18 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
5 20250411 130637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16870 220 2 1.32 1650313635 99873 67.63 16260 16890 16210 21600 11660 16650 16524.12 9.70 0 -10078 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3109 6.92 1.16 12 0.54 2437.00 14545.00 25809 20240429 -34.64 12610 20240805 33.78 23350 -27.75 20250224 15370 9.76 20250409 51500 -67.24 20240429 12610 33.78 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
6 20250411 120637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16800 150 2 0.90 1416404245 85950 58.20 16260 16840 16210 21600 11660 16650 16479.40 9.70 0 -11603 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3096 6.89 1.16 12 0.47 2437.00 14545.00 25809 20240429 -34.91 12610 20240805 33.23 23350 -28.05 20250224 15370 9.30 20250409 51500 -67.38 20240429 12610 33.23 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
7 20250411 110636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16510 -140 5 -0.84 1058015880 64411 43.62 16260 16630 16210 21600 11660 16650 16426.01 9.70 0 -12488 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3043 6.77 1.14 12 0.35 2437.00 14545.00 25809 20240429 -36.03 12610 20240805 30.93 23350 -29.29 20250224 15370 7.42 20250409 51500 -67.94 20240429 12610 30.93 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
8 20250411 100637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16390 -260 5 -1.56 633749240 38571 26.12 16260 16630 16210 21600 11660 16650 16430.72 9.70 0 -10733 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3021 6.73 1.13 12 0.21 2437.00 14545.00 25809 20240429 -36.50 12610 20240805 29.98 23350 -29.81 20250224 15370 6.64 20250409 51500 -68.17 20240429 12610 29.98 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
9 20250411 090640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16380 -270 5 -1.62 109300860 6689 4.53 16260 16440 16210 21600 11660 16650 16340.39 9.70 0 4118 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3019 6.72 1.13 12 0.04 2437.00 14545.00 25809 20240429 -36.53 12610 20240805 29.90 23350 -29.85 20250224 15370 6.57 20250409 51500 -68.19 20240429 12610 29.90 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
10 20250410 160633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16650 1100 2 7.07 2456035530 147676 135.53 16850 17090 16385 20200 10890 15550 16631.24 9.54 0 22683 16456 16002 15686 15232 14916 15845 15075 93 4650 500 11190 10 1 18430000 3069 6.83 1.14 12 0.80 2437.00 14545.00 26310 20240329 -36.72 12610 20240805 32.04 23350 -28.69 20250224 15370 8.33 20250409 51500 -67.67 20240429 12610 32.04 20240805 5.02 Y 083450 500 93 억 1758956 N N 15650 N 00 N
11 20250410 150636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16640 1090 2 7.01 2344200340 140955 129.37 16850 17090 16385 20200 10890 15550 16630.84 9.54 0 21569 16456 16002 15686 15232 14916 15845 15075 93 4650 500 11190 10 1 18430000 3067 6.83 1.14 12 0.76 2437.00 14545.00 26310 20240329 -36.75 12610 20240805 31.96 23350 -28.74 20250224 15370 8.26 20250409 51500 -67.69 20240429 12610 31.96 20240805 5.02 Y 083450 500 93 억 1758956 N N 18331 N 00 N
12 20250410 140634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16630 1080 2 6.95 2122033730 127602 117.11 16850 17090 16385 20200 10890 15550 16630.10 9.54 0 12324 16456 16002 15686 15232 14916 15845 15075 93 4650 500 11190 10 1 18430000 3065 6.82 1.14 12 0.69 2437.00 14545.00 26310 20240329 -36.79 12610 20240805 31.88 23350 -28.78 20250224 15370 8.20 20250409 51500 -67.71 20240429 12610 31.88 20240805 5.02 Y 083450 500 93 억 1758956 N N 18331 N 00 N