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
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
20250411,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18040,1070,2,6.31,8114881155,460791,105.80,16670,18040,16590,22050,11880,16970,17610.39,5.38,0,35550,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5582,28.50,4.80,12,1.49,633.00,3761.00,24800,20250214,-27.26,7000,20240909,157.71,24800,-27.26,20250214,14650,23.14,20250103,24800,-27.26,20250214,7000,157.71,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,45011,N,00,N
20250411,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17910,940,2,5.54,7258509230,413173,94.87,16670,17960,16590,22050,11880,16970,17567.73,5.38,0,13574,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5542,28.29,4.76,12,1.34,633.00,3761.00,24800,20250214,-27.78,7000,20240909,155.86,24800,-27.78,20250214,14650,22.25,20250103,24800,-27.78,20250214,7000,155.86,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250411,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17870,900,2,5.30,6653448815,379305,87.09,16670,17960,16590,22050,11880,16970,17541.17,5.38,0,15940,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5530,28.23,4.75,12,1.23,633.00,3761.00,24800,20250214,-27.94,7000,20240909,155.29,24800,-27.94,20250214,14650,21.98,20250103,24800,-27.94,20250214,7000,155.29,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250411,130638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17930,960,2,5.66,5892863025,336652,77.30,16670,17940,16590,22050,11880,16970,17504.32,5.38,0,10918,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5548,28.33,4.77,12,1.09,633.00,3761.00,24800,20250214,-27.70,7000,20240909,156.14,24800,-27.70,20250214,14650,22.39,20250103,24800,-27.70,20250214,7000,156.14,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250411,120639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17720,750,2,4.42,4880527295,279804,64.25,16670,17820,16590,22050,11880,16970,17442.67,5.38,0,5871,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5483,27.99,4.71,12,0.90,633.00,3761.00,24800,20250214,-28.55,7000,20240909,153.14,24800,-28.55,20250214,14650,20.96,20250103,24800,-28.55,20250214,7000,153.14,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250411,110638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17590,620,2,3.65,4001681755,230172,52.85,16670,17640,16590,22050,11880,16970,17385.62,5.38,0,10838,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5443,27.79,4.68,12,0.74,633.00,3761.00,24800,20250214,-29.07,7000,20240909,151.29,24800,-29.07,20250214,14650,20.07,20250103,24800,-29.07,20250214,7000,151.29,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250411,100639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17450,480,2,2.83,2707321395,156317,35.89,16670,17590,16590,22050,11880,16970,17319.44,5.38,0,-2185,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5400,27.57,4.64,12,0.51,633.00,3761.00,24800,20250214,-29.64,7000,20240909,149.29,24800,-29.64,20250214,14650,19.11,20250103,24800,-29.64,20250214,7000,149.29,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250411,090642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17090,120,2,0.71,262105640,15559,3.57,16670,17100,16590,22050,11880,16970,16845.88,5.38,0,5106,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5288,27.00,4.54,12,0.05,633.00,3761.00,24800,20250214,-31.09,7000,20240909,144.14,24800,-31.09,20250214,14650,16.66,20250103,24800,-31.09,20250214,7000,144.14,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250410,160634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16970,1190,2,7.54,7375685570,435522,148.08,17070,17130,16610,20500,11050,15780,16935.27,5.31,0,-3400,16433,16106,15803,15476,15173,16270,15640,155,4720,500,10090,10,1,30944375,5251,26.81,4.51,12,1.41,633.00,3761.00,24800,20250214,-31.57,7000,20240909,142.43,24800,-31.57,20250214,14650,15.84,20250103,24800,-31.57,20250214,7000,142.43,20240909,3.20,Y,083650,500,154 억,,1643711,N,N,20122,N,00,N
20250410,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17040,1260,2,7.98,6707257435,396171,134.70,17070,17130,16610,20500,11050,15780,16930.21,5.31,0,5340,16433,16106,15803,15476,15173,16270,15640,155,4720,500,10090,10,1,30944375,5273,26.92,4.53,12,1.28,633.00,3761.00,24800,20250214,-31.29,7000,20240909,143.43,24800,-31.29,20250214,14650,16.31,20250103,24800,-31.29,20250214,7000,143.43,20240909,3.20,Y,083650,500,154 억,,1643711,N,N,12245,N,00,N
20250410,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17100,1320,2,8.37,6160837025,364184,123.83,17070,17110,16610,20500,11050,15780,16916.83,5.31,0,410,16433,16106,15803,15476,15173,16270,15640,155,4720,500,10090,10,1,30944375,5291,27.01,4.55,12,1.18,633.00,3761.00,24800,20250214,-31.05,7000,20240909,144.29,24800,-31.05,20250214,14650,16.72,20250103,24800,-31.05,20250214,7000,144.29,20240909,3.20,Y,083650,500,154 억,,1643711,N,N,12245,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 160632 57 100.00 KOSDAQ 기계·장비 N N N N N 18040 1070 2 6.31 8114881155 460791 105.80 16670 18040 16590 22050 11880 16970 17610.39 5.38 0 35550 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5582 28.50 4.80 12 1.49 633.00 3761.00 24800 20250214 -27.26 7000 20240909 157.71 24800 -27.26 20250214 14650 23.14 20250103 24800 -27.26 20250214 7000 157.71 20240909 3.15 Y 083650 500 154 억 1664270 N N 45011 N 00 N
3 20250411 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 17910 940 2 5.54 7258509230 413173 94.87 16670 17960 16590 22050 11880 16970 17567.73 5.38 0 13574 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5542 28.29 4.76 12 1.34 633.00 3761.00 24800 20250214 -27.78 7000 20240909 155.86 24800 -27.78 20250214 14650 22.25 20250103 24800 -27.78 20250214 7000 155.86 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
4 20250411 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 17870 900 2 5.30 6653448815 379305 87.09 16670 17960 16590 22050 11880 16970 17541.17 5.38 0 15940 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5530 28.23 4.75 12 1.23 633.00 3761.00 24800 20250214 -27.94 7000 20240909 155.29 24800 -27.94 20250214 14650 21.98 20250103 24800 -27.94 20250214 7000 155.29 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
5 20250411 130638 57 100.00 KOSDAQ 기계·장비 N N N N N 17930 960 2 5.66 5892863025 336652 77.30 16670 17940 16590 22050 11880 16970 17504.32 5.38 0 10918 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5548 28.33 4.77 12 1.09 633.00 3761.00 24800 20250214 -27.70 7000 20240909 156.14 24800 -27.70 20250214 14650 22.39 20250103 24800 -27.70 20250214 7000 156.14 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
6 20250411 120639 57 100.00 KOSDAQ 기계·장비 N N N N N 17720 750 2 4.42 4880527295 279804 64.25 16670 17820 16590 22050 11880 16970 17442.67 5.38 0 5871 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5483 27.99 4.71 12 0.90 633.00 3761.00 24800 20250214 -28.55 7000 20240909 153.14 24800 -28.55 20250214 14650 20.96 20250103 24800 -28.55 20250214 7000 153.14 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
7 20250411 110638 57 100.00 KOSDAQ 기계·장비 N N N N N 17590 620 2 3.65 4001681755 230172 52.85 16670 17640 16590 22050 11880 16970 17385.62 5.38 0 10838 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5443 27.79 4.68 12 0.74 633.00 3761.00 24800 20250214 -29.07 7000 20240909 151.29 24800 -29.07 20250214 14650 20.07 20250103 24800 -29.07 20250214 7000 151.29 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
8 20250411 100639 57 100.00 KOSDAQ 기계·장비 N N N N N 17450 480 2 2.83 2707321395 156317 35.89 16670 17590 16590 22050 11880 16970 17319.44 5.38 0 -2185 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5400 27.57 4.64 12 0.51 633.00 3761.00 24800 20250214 -29.64 7000 20240909 149.29 24800 -29.64 20250214 14650 19.11 20250103 24800 -29.64 20250214 7000 149.29 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
9 20250411 090642 57 100.00 KOSDAQ 기계·장비 N N N N N 17090 120 2 0.71 262105640 15559 3.57 16670 17100 16590 22050 11880 16970 16845.88 5.38 0 5106 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5288 27.00 4.54 12 0.05 633.00 3761.00 24800 20250214 -31.09 7000 20240909 144.14 24800 -31.09 20250214 14650 16.66 20250103 24800 -31.09 20250214 7000 144.14 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
10 20250410 160634 57 100.00 KOSDAQ 기계·장비 N N N N N 16970 1190 2 7.54 7375685570 435522 148.08 17070 17130 16610 20500 11050 15780 16935.27 5.31 0 -3400 16433 16106 15803 15476 15173 16270 15640 155 4720 500 10090 10 1 30944375 5251 26.81 4.51 12 1.41 633.00 3761.00 24800 20250214 -31.57 7000 20240909 142.43 24800 -31.57 20250214 14650 15.84 20250103 24800 -31.57 20250214 7000 142.43 20240909 3.20 Y 083650 500 154 억 1643711 N N 20122 N 00 N
11 20250410 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 17040 1260 2 7.98 6707257435 396171 134.70 17070 17130 16610 20500 11050 15780 16930.21 5.31 0 5340 16433 16106 15803 15476 15173 16270 15640 155 4720 500 10090 10 1 30944375 5273 26.92 4.53 12 1.28 633.00 3761.00 24800 20250214 -31.29 7000 20240909 143.43 24800 -31.29 20250214 14650 16.31 20250103 24800 -31.29 20250214 7000 143.43 20240909 3.20 Y 083650 500 154 억 1643711 N N 12245 N 00 N
12 20250410 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 17100 1320 2 8.37 6160837025 364184 123.83 17070 17110 16610 20500 11050 15780 16916.83 5.31 0 410 16433 16106 15803 15476 15173 16270 15640 155 4720 500 10090 10 1 30944375 5291 27.01 4.55 12 1.18 633.00 3761.00 24800 20250214 -31.05 7000 20240909 144.29 24800 -31.05 20250214 14650 16.72 20250103 24800 -31.05 20250214 7000 144.29 20240909 3.20 Y 083650 500 154 억 1643711 N N 12245 N 00 N