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
083500/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
20250411,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,250,2,2.88,133283665,15233,47.17,8520,8930,8480,11280,6080,8680,8746.95,9.15,0,4680,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,766,5.47,0.92,12,0.18,1632.00,9755.00,17260,20240408,-48.26,6850,20241209,30.36,12400,-27.98,20250207,7800,14.49,20250102,16410,-45.58,20240701,6850,30.36,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,200,2,2.30,127449585,14578,45.14,8520,8930,8480,11280,6080,8680,8742.60,9.15,0,4952,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,762,5.44,0.91,12,0.17,1632.00,9755.00,17260,20240408,-48.55,6850,20241209,29.64,12400,-28.39,20250207,7800,13.85,20250102,16410,-45.89,20240701,6850,29.64,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,120,2,1.38,102485025,11762,36.42,8520,8870,8480,11280,6080,8680,8713.23,9.15,0,4237,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,755,5.39,0.90,12,0.14,1632.00,9755.00,17260,20240408,-49.02,6850,20241209,28.47,12400,-29.03,20250207,7800,12.82,20250102,16410,-46.37,20240701,6850,28.47,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,130637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8820,140,2,1.61,86170195,9909,30.68,8520,8870,8480,11280,6080,8680,8696.15,9.15,0,3859,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,756,5.40,0.90,12,0.12,1632.00,9755.00,17260,20240408,-48.90,6850,20241209,28.76,12400,-28.87,20250207,7800,13.08,20250102,16410,-46.25,20240701,6850,28.76,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,120638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8815,135,2,1.56,49881605,5792,17.94,8520,8820,8480,11280,6080,8680,8612.16,9.15,0,2143,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,756,5.40,0.90,12,0.07,1632.00,9755.00,17260,20240408,-48.93,6850,20241209,28.69,12400,-28.91,20250207,7800,13.01,20250102,16410,-46.28,20240701,6850,28.69,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,110637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-50,5,-0.58,33087020,3848,11.92,8520,8680,8480,11280,6080,8680,8598.50,9.15,0,1330,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,740,5.29,0.88,12,0.04,1632.00,9755.00,17260,20240408,-50.00,6850,20241209,25.99,12400,-30.40,20250207,7800,10.64,20250102,16410,-47.41,20240701,6850,25.99,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,-80,5,-0.92,25493520,2968,9.19,8520,8680,8480,11280,6080,8680,8589.46,9.15,0,1086,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,738,5.27,0.88,12,0.03,1632.00,9755.00,17260,20240408,-50.17,6850,20241209,25.55,12400,-30.65,20250207,7800,10.26,20250102,16410,-47.59,20240701,6850,25.55,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8620,-60,5,-0.69,8837860,1028,3.18,8520,8630,8480,11280,6080,8680,8597.14,9.15,0,703,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,739,5.28,0.88,12,0.01,1632.00,9755.00,17260,20240408,-50.06,6850,20241209,25.84,12400,-30.48,20250207,7800,10.51,20250102,16410,-47.47,20240701,6850,25.84,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250410,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,630,2,7.83,277608920,32281,86.37,8530,8700,8450,10460,5640,8050,8599.76,8.93,0,7785,8550,8300,8150,7900,7750,8225,7825,43,2410,500,4830,10,1,8575722,744,5.32,0.89,12,0.38,1632.00,9755.00,17260,20240408,-49.71,6850,20241209,26.72,12400,-30.00,20250207,7800,11.28,20250102,16410,-47.11,20240701,6850,26.72,20241209,4.69,Y,083500,500,42 억,,765547,N,N,0,N,00,N
20250410,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,600,2,7.45,259799340,30226,80.87,8530,8700,8450,10460,5640,8050,8595.23,8.93,0,6668,8550,8300,8150,7900,7750,8225,7825,43,2410,500,4830,10,1,8575722,742,5.30,0.89,12,0.35,1632.00,9755.00,17260,20240408,-49.88,6850,20241209,26.28,12400,-30.24,20250207,7800,10.90,20250102,16410,-47.29,20240701,6850,26.28,20241209,4.69,Y,083500,500,42 억,,765547,N,N,0,N,00,N
20250410,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8620,570,2,7.08,224623660,26156,69.98,8530,8700,8450,10460,5640,8050,8587.84,8.93,0,4268,8550,8300,8150,7900,7750,8225,7825,43,2410,500,4830,10,1,8575722,739,5.28,0.88,12,0.31,1632.00,9755.00,17260,20240408,-50.06,6850,20241209,25.84,12400,-30.48,20250207,7800,10.51,20250102,16410,-47.47,20240701,6850,25.84,20241209,4.69,Y,083500,500,42 억,,765547,N,N,0,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 160631 57 100.00 KOSDAQ 기계·장비 N N N N N 8930 250 2 2.88 133283665 15233 47.17 8520 8930 8480 11280 6080 8680 8746.95 9.15 0 4680 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 766 5.47 0.92 12 0.18 1632.00 9755.00 17260 20240408 -48.26 6850 20241209 30.36 12400 -27.98 20250207 7800 14.49 20250102 16410 -45.58 20240701 6850 30.36 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
3 20250411 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 8880 200 2 2.30 127449585 14578 45.14 8520 8930 8480 11280 6080 8680 8742.60 9.15 0 4952 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 762 5.44 0.91 12 0.17 1632.00 9755.00 17260 20240408 -48.55 6850 20241209 29.64 12400 -28.39 20250207 7800 13.85 20250102 16410 -45.89 20240701 6850 29.64 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
4 20250411 140635 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 120 2 1.38 102485025 11762 36.42 8520 8870 8480 11280 6080 8680 8713.23 9.15 0 4237 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 755 5.39 0.90 12 0.14 1632.00 9755.00 17260 20240408 -49.02 6850 20241209 28.47 12400 -29.03 20250207 7800 12.82 20250102 16410 -46.37 20240701 6850 28.47 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
5 20250411 130637 57 100.00 KOSDAQ 기계·장비 N N N N N 8820 140 2 1.61 86170195 9909 30.68 8520 8870 8480 11280 6080 8680 8696.15 9.15 0 3859 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 756 5.40 0.90 12 0.12 1632.00 9755.00 17260 20240408 -48.90 6850 20241209 28.76 12400 -28.87 20250207 7800 13.08 20250102 16410 -46.25 20240701 6850 28.76 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
6 20250411 120638 57 100.00 KOSDAQ 기계·장비 N N N N N 8815 135 2 1.56 49881605 5792 17.94 8520 8820 8480 11280 6080 8680 8612.16 9.15 0 2143 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 756 5.40 0.90 12 0.07 1632.00 9755.00 17260 20240408 -48.93 6850 20241209 28.69 12400 -28.91 20250207 7800 13.01 20250102 16410 -46.28 20240701 6850 28.69 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
7 20250411 110637 57 100.00 KOSDAQ 기계·장비 N N N N N 8630 -50 5 -0.58 33087020 3848 11.92 8520 8680 8480 11280 6080 8680 8598.50 9.15 0 1330 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 740 5.29 0.88 12 0.04 1632.00 9755.00 17260 20240408 -50.00 6850 20241209 25.99 12400 -30.40 20250207 7800 10.64 20250102 16410 -47.41 20240701 6850 25.99 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
8 20250411 100638 57 100.00 KOSDAQ 기계·장비 N N N N N 8600 -80 5 -0.92 25493520 2968 9.19 8520 8680 8480 11280 6080 8680 8589.46 9.15 0 1086 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 738 5.27 0.88 12 0.03 1632.00 9755.00 17260 20240408 -50.17 6850 20241209 25.55 12400 -30.65 20250207 7800 10.26 20250102 16410 -47.59 20240701 6850 25.55 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
9 20250411 090641 57 100.00 KOSDAQ 기계·장비 N N N N N 8620 -60 5 -0.69 8837860 1028 3.18 8520 8630 8480 11280 6080 8680 8597.14 9.15 0 703 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 739 5.28 0.88 12 0.01 1632.00 9755.00 17260 20240408 -50.06 6850 20241209 25.84 12400 -30.48 20250207 7800 10.51 20250102 16410 -47.47 20240701 6850 25.84 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
10 20250410 160633 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 630 2 7.83 277608920 32281 86.37 8530 8700 8450 10460 5640 8050 8599.76 8.93 0 7785 8550 8300 8150 7900 7750 8225 7825 43 2410 500 4830 10 1 8575722 744 5.32 0.89 12 0.38 1632.00 9755.00 17260 20240408 -49.71 6850 20241209 26.72 12400 -30.00 20250207 7800 11.28 20250102 16410 -47.11 20240701 6850 26.72 20241209 4.69 Y 083500 500 42 억 765547 N N 0 N 00 N
11 20250410 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 600 2 7.45 259799340 30226 80.87 8530 8700 8450 10460 5640 8050 8595.23 8.93 0 6668 8550 8300 8150 7900 7750 8225 7825 43 2410 500 4830 10 1 8575722 742 5.30 0.89 12 0.35 1632.00 9755.00 17260 20240408 -49.88 6850 20241209 26.28 12400 -30.24 20250207 7800 10.90 20250102 16410 -47.29 20240701 6850 26.28 20241209 4.69 Y 083500 500 42 억 765547 N N 0 N 00 N
12 20250410 140635 57 100.00 KOSDAQ 기계·장비 N N N N N 8620 570 2 7.08 224623660 26156 69.98 8530 8700 8450 10460 5640 8050 8587.84 8.93 0 4268 8550 8300 8150 7900 7750 8225 7825 43 2410 500 4830 10 1 8575722 739 5.28 0.88 12 0.31 1632.00 9755.00 17260 20240408 -50.06 6850 20241209 25.84 12400 -30.48 20250207 7800 10.51 20250102 16410 -47.47 20240701 6850 25.84 20241209 4.69 Y 083500 500 42 억 765547 N N 0 N 00 N