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
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
20250411,160633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13060,330,2,2.59,941168630,73662,51.08,12500,13150,12330,16540,8920,12730,12776.73,8.33,0,2570,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1948,7.44,0.94,12,0.49,1756.00,13853.00,21400,20240617,-38.97,10740,20241209,21.60,18380,-28.94,20250212,11670,11.91,20250409,21400,-38.97,20240617,10740,21.60,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1210,N,00,N
20250411,150638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13060,330,2,2.59,900931270,70579,48.95,12500,13150,12330,16540,8920,12730,12764.86,8.33,0,2822,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1948,7.44,0.94,12,0.47,1756.00,13853.00,21400,20240617,-38.97,10740,20241209,21.60,18380,-28.94,20250212,11670,11.91,20250409,21400,-38.97,20240617,10740,21.60,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250411,140637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13100,370,2,2.91,852758060,66894,46.39,12500,13150,12330,16540,8920,12730,12747.90,8.33,0,3010,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1954,7.46,0.95,12,0.45,1756.00,13853.00,21400,20240617,-38.79,10740,20241209,21.97,18380,-28.73,20250212,11670,12.25,20250409,21400,-38.79,20240617,10740,21.97,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250411,130639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13060,330,2,2.59,710119110,56009,38.84,12500,13070,12330,16540,8920,12730,12678.66,8.33,0,6184,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1948,7.44,0.94,12,0.38,1756.00,13853.00,21400,20240617,-38.97,10740,20241209,21.60,18380,-28.94,20250212,11670,11.91,20250409,21400,-38.97,20240617,10740,21.60,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250411,120639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12900,170,2,1.34,548774410,43606,30.24,12500,12930,12330,16540,8920,12730,12584.84,8.33,0,3449,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1924,7.35,0.93,12,0.29,1756.00,13853.00,21400,20240617,-39.72,10740,20241209,20.11,18380,-29.82,20250212,11670,10.54,20250409,21400,-39.72,20240617,10740,20.11,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250411,110639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12580,-150,5,-1.18,414042970,33086,22.95,12500,12620,12330,16540,8920,12730,12514.14,8.33,0,5809,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1876,7.16,0.91,12,0.22,1756.00,13853.00,21400,20240617,-41.21,10740,20241209,17.13,18380,-31.56,20250212,11670,7.80,20250409,21400,-41.21,20240617,10740,17.13,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250411,100639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12530,-200,5,-1.57,313765380,25107,17.41,12500,12610,12330,16540,8920,12730,12497.13,8.33,0,1522,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1869,7.14,0.90,12,0.17,1756.00,13853.00,21400,20240617,-41.45,10740,20241209,16.67,18380,-31.83,20250212,11670,7.37,20250409,21400,-41.45,20240617,10740,16.67,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250411,090643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12420,-310,5,-2.44,53894590,4329,3.00,12500,12530,12330,16540,8920,12730,12449.66,8.33,0,1149,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1852,7.07,0.90,12,0.03,1756.00,13853.00,21400,20240617,-41.96,10740,20241209,15.64,18380,-32.43,20250212,11670,6.43,20250409,21400,-41.96,20240617,10740,15.64,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250410,160635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12730,930,2,7.88,1822794180,144146,101.00,12700,12900,12500,15340,8260,11800,12645.47,7.95,0,27425,12406,12102,11886,11582,11366,11995,11475,80,3540,500,8490,10,1,14912798,1898,7.25,0.92,12,0.97,1756.00,13853.00,21400,20240617,-40.51,10740,20241209,18.53,18380,-30.74,20250212,11670,9.08,20250409,21400,-40.51,20240617,10740,18.53,20241209,4.11,Y,083930,500,79 억,,1185073,N,N,1729,N,00,N
20250410,150638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12760,960,2,8.14,1762138120,139384,97.67,12700,12900,12500,15340,8260,11800,12642.33,7.95,0,28121,12406,12102,11886,11582,11366,11995,11475,80,3540,500,8490,10,1,14912798,1903,7.27,0.92,12,0.93,1756.00,13853.00,21400,20240617,-40.37,10740,20241209,18.81,18380,-30.58,20250212,11670,9.34,20250409,21400,-40.37,20240617,10740,18.81,20241209,4.11,Y,083930,500,79 억,,1185073,N,N,2824,N,00,N
20250410,140636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12750,950,2,8.05,1600714430,126687,88.77,12700,12900,12500,15340,8260,11800,12635.19,7.95,0,23632,12406,12102,11886,11582,11366,11995,11475,80,3540,500,8490,10,1,14912798,1901,7.26,0.92,12,0.85,1756.00,13853.00,21400,20240617,-40.42,10740,20241209,18.72,18380,-30.63,20250212,11670,9.25,20250409,21400,-40.42,20240617,10740,18.72,20241209,4.11,Y,083930,500,79 억,,1185073,N,N,2824,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 160633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13060 330 2 2.59 941168630 73662 51.08 12500 13150 12330 16540 8920 12730 12776.73 8.33 0 2570 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1948 7.44 0.94 12 0.49 1756.00 13853.00 21400 20240617 -38.97 10740 20241209 21.60 18380 -28.94 20250212 11670 11.91 20250409 21400 -38.97 20240617 10740 21.60 20241209 4.01 Y 083930 500 79 억 1242211 N N 1210 N 00 N
3 20250411 150638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13060 330 2 2.59 900931270 70579 48.95 12500 13150 12330 16540 8920 12730 12764.86 8.33 0 2822 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1948 7.44 0.94 12 0.47 1756.00 13853.00 21400 20240617 -38.97 10740 20241209 21.60 18380 -28.94 20250212 11670 11.91 20250409 21400 -38.97 20240617 10740 21.60 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
4 20250411 140637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13100 370 2 2.91 852758060 66894 46.39 12500 13150 12330 16540 8920 12730 12747.90 8.33 0 3010 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1954 7.46 0.95 12 0.45 1756.00 13853.00 21400 20240617 -38.79 10740 20241209 21.97 18380 -28.73 20250212 11670 12.25 20250409 21400 -38.79 20240617 10740 21.97 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
5 20250411 130639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13060 330 2 2.59 710119110 56009 38.84 12500 13070 12330 16540 8920 12730 12678.66 8.33 0 6184 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1948 7.44 0.94 12 0.38 1756.00 13853.00 21400 20240617 -38.97 10740 20241209 21.60 18380 -28.94 20250212 11670 11.91 20250409 21400 -38.97 20240617 10740 21.60 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
6 20250411 120639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12900 170 2 1.34 548774410 43606 30.24 12500 12930 12330 16540 8920 12730 12584.84 8.33 0 3449 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1924 7.35 0.93 12 0.29 1756.00 13853.00 21400 20240617 -39.72 10740 20241209 20.11 18380 -29.82 20250212 11670 10.54 20250409 21400 -39.72 20240617 10740 20.11 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
7 20250411 110639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12580 -150 5 -1.18 414042970 33086 22.95 12500 12620 12330 16540 8920 12730 12514.14 8.33 0 5809 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1876 7.16 0.91 12 0.22 1756.00 13853.00 21400 20240617 -41.21 10740 20241209 17.13 18380 -31.56 20250212 11670 7.80 20250409 21400 -41.21 20240617 10740 17.13 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
8 20250411 100639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12530 -200 5 -1.57 313765380 25107 17.41 12500 12610 12330 16540 8920 12730 12497.13 8.33 0 1522 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1869 7.14 0.90 12 0.17 1756.00 13853.00 21400 20240617 -41.45 10740 20241209 16.67 18380 -31.83 20250212 11670 7.37 20250409 21400 -41.45 20240617 10740 16.67 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
9 20250411 090643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12420 -310 5 -2.44 53894590 4329 3.00 12500 12530 12330 16540 8920 12730 12449.66 8.33 0 1149 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1852 7.07 0.90 12 0.03 1756.00 13853.00 21400 20240617 -41.96 10740 20241209 15.64 18380 -32.43 20250212 11670 6.43 20250409 21400 -41.96 20240617 10740 15.64 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
10 20250410 160635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12730 930 2 7.88 1822794180 144146 101.00 12700 12900 12500 15340 8260 11800 12645.47 7.95 0 27425 12406 12102 11886 11582 11366 11995 11475 80 3540 500 8490 10 1 14912798 1898 7.25 0.92 12 0.97 1756.00 13853.00 21400 20240617 -40.51 10740 20241209 18.53 18380 -30.74 20250212 11670 9.08 20250409 21400 -40.51 20240617 10740 18.53 20241209 4.11 Y 083930 500 79 억 1185073 N N 1729 N 00 N
11 20250410 150638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12760 960 2 8.14 1762138120 139384 97.67 12700 12900 12500 15340 8260 11800 12642.33 7.95 0 28121 12406 12102 11886 11582 11366 11995 11475 80 3540 500 8490 10 1 14912798 1903 7.27 0.92 12 0.93 1756.00 13853.00 21400 20240617 -40.37 10740 20241209 18.81 18380 -30.58 20250212 11670 9.34 20250409 21400 -40.37 20240617 10740 18.81 20241209 4.11 Y 083930 500 79 억 1185073 N N 2824 N 00 N
12 20250410 140636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12750 950 2 8.05 1600714430 126687 88.77 12700 12900 12500 15340 8260 11800 12635.19 7.95 0 23632 12406 12102 11886 11582 11366 11995 11475 80 3540 500 8490 10 1 14912798 1901 7.26 0.92 12 0.85 1756.00 13853.00 21400 20240617 -40.42 10740 20241209 18.72 18380 -30.63 20250212 11670 9.25 20250409 21400 -40.42 20240617 10740 18.72 20241209 4.11 Y 083930 500 79 억 1185073 N N 2824 N 00 N