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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008830/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
20250414,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17930,-270,5,-1.48,6995486105,389876,38.19,18200,18390,17430,23650,12740,18200,17942.89,3.55,0,-8808,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1611,137.92,1.88,12,4.34,130.00,9519.00,28900,20250305,-37.96,6260,20240805,186.42,28900,-37.96,20250305,13110,36.77,20250203,28900,-37.96,20250305,6260,186.42,20240805,6.60,Y,008830,500,44 억,,319091,N,N,13559,N,00,N
20250414,150231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17930,-270,5,-1.48,6670112115,371731,36.42,18200,18390,17430,23650,12740,18200,17943.38,3.55,0,-10912,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1611,137.92,1.88,12,4.14,130.00,9519.00,28900,20250305,-37.96,6260,20240805,186.42,28900,-37.96,20250305,13110,36.77,20250203,28900,-37.96,20250305,6260,186.42,20240805,6.60,Y,008830,500,44 억,,319091,N,N,26436,N,00,N
20250414,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18000,-200,5,-1.10,6284316445,350252,34.31,18200,18390,17430,23650,12740,18200,17942.27,3.55,0,-11564,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1618,138.46,1.89,12,3.90,130.00,9519.00,28900,20250305,-37.72,6260,20240805,187.54,28900,-37.72,20250305,13110,37.30,20250203,28900,-37.72,20250305,6260,187.54,20240805,6.60,Y,008830,500,44 억,,319091,N,N,26436,N,00,N
20250414,130231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17970,-230,5,-1.26,6000976945,334500,32.77,18200,18390,17430,23650,12740,18200,17940.14,3.55,0,-11970,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1615,138.23,1.89,12,3.72,130.00,9519.00,28900,20250305,-37.82,6260,20240805,187.06,28900,-37.82,20250305,13110,37.07,20250203,28900,-37.82,20250305,6260,187.06,20240805,6.60,Y,008830,500,44 억,,319091,N,N,26436,N,00,N
20250414,120231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18030,-170,5,-0.93,5648667885,314903,30.85,18200,18390,17430,23650,12740,18200,17937.80,3.55,0,-17804,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1620,138.69,1.89,12,3.50,130.00,9519.00,28900,20250305,-37.61,6260,20240805,188.02,28900,-37.61,20250305,13110,37.53,20250203,28900,-37.61,20250305,6260,188.02,20240805,6.60,Y,008830,500,44 억,,319091,N,N,26436,N,00,N
20250414,110230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17820,-380,5,-2.09,5327374940,296975,29.09,18200,18390,17430,23650,12740,18200,17938.80,3.55,0,-19873,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1602,137.08,1.87,12,3.30,130.00,9519.00,28900,20250305,-38.34,6260,20240805,184.66,28900,-38.34,20250305,13110,35.93,20250203,28900,-38.34,20250305,6260,184.66,20240805,6.60,Y,008830,500,44 억,,319091,N,N,26436,N,00,N
20250414,100231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17920,-280,5,-1.54,4500271460,250935,24.58,18200,18390,17430,23650,12740,18200,17934.01,3.55,0,-12696,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1611,137.85,1.88,12,2.79,130.00,9519.00,28900,20250305,-37.99,6260,20240805,186.26,28900,-37.99,20250305,13110,36.69,20250203,28900,-37.99,20250305,6260,186.26,20240805,6.60,Y,008830,500,44 억,,319091,N,N,26436,N,00,N
20250414,090231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17730,-470,5,-2.58,1418079855,78672,7.71,18200,18390,17670,23650,12740,18200,18025.22,3.55,0,-5603,19713,18956,17923,17166,16133,19335,17545,45,5450,500,11640,10,1,8987520,1593,136.38,1.86,12,0.88,130.00,9519.00,28900,20250305,-38.65,6260,20240805,183.23,28900,-38.65,20250305,13110,35.24,20250203,28900,-38.65,20250305,6260,183.23,20240805,6.60,Y,008830,500,44 억,,319091,N,N,26436,N,00,N
20250411,160229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18200,930,2,5.39,16097799345,896070,220.96,17150,18680,16890,22450,12090,17270,17964.61,3.71,0,831,17656,17462,17076,16882,16496,17560,16980,45,5180,500,11050,10,1,8987520,1636,140.00,1.91,12,9.97,130.00,9519.00,28900,20250305,-37.02,6260,20240805,190.73,28900,-37.02,20250305,13110,38.83,20250203,28900,-37.02,20250305,6260,190.73,20240805,6.63,Y,008830,500,44 억,,333193,N,N,26386,N,00,N
20250411,150230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18100,830,2,4.81,11646442940,654003,161.27,17150,18340,16890,22450,12090,17270,17807.94,3.71,0,45937,17656,17462,17076,16882,16496,17560,16980,45,5180,500,11050,10,1,8987520,1627,139.23,1.90,12,7.28,130.00,9519.00,28900,20250305,-37.37,6260,20240805,189.14,28900,-37.37,20250305,13110,38.06,20250203,28900,-37.37,20250305,6260,189.14,20240805,6.63,Y,008830,500,44 억,,333193,N,N,6181,N,00,N
20250411,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17800,530,2,3.07,10831924580,608800,150.12,17150,18340,16890,22450,12090,17270,17792.26,3.71,0,36185,17656,17462,17076,16882,16496,17560,16980,45,5180,500,11050,10,1,8987520,1600,136.92,1.87,12,6.77,130.00,9519.00,28900,20250305,-38.41,6260,20240805,184.35,28900,-38.41,20250305,13110,35.77,20250203,28900,-38.41,20250305,6260,184.35,20240805,6.63,Y,008830,500,44 억,,333193,N,N,6181,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 20250414 160230 57 100.00 KOSDAQ 기계·장비 N N N N N 17930 -270 5 -1.48 6995486105 389876 38.19 18200 18390 17430 23650 12740 18200 17942.89 3.55 0 -8808 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1611 137.92 1.88 12 4.34 130.00 9519.00 28900 20250305 -37.96 6260 20240805 186.42 28900 -37.96 20250305 13110 36.77 20250203 28900 -37.96 20250305 6260 186.42 20240805 6.60 Y 008830 500 44 억 319091 N N 13559 N 00 N
3 20250414 150231 57 100.00 KOSDAQ 기계·장비 N N N N N 17930 -270 5 -1.48 6670112115 371731 36.42 18200 18390 17430 23650 12740 18200 17943.38 3.55 0 -10912 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1611 137.92 1.88 12 4.14 130.00 9519.00 28900 20250305 -37.96 6260 20240805 186.42 28900 -37.96 20250305 13110 36.77 20250203 28900 -37.96 20250305 6260 186.42 20240805 6.60 Y 008830 500 44 억 319091 N N 26436 N 00 N
4 20250414 140230 57 100.00 KOSDAQ 기계·장비 N N N N N 18000 -200 5 -1.10 6284316445 350252 34.31 18200 18390 17430 23650 12740 18200 17942.27 3.55 0 -11564 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1618 138.46 1.89 12 3.90 130.00 9519.00 28900 20250305 -37.72 6260 20240805 187.54 28900 -37.72 20250305 13110 37.30 20250203 28900 -37.72 20250305 6260 187.54 20240805 6.60 Y 008830 500 44 억 319091 N N 26436 N 00 N
5 20250414 130231 57 100.00 KOSDAQ 기계·장비 N N N N N 17970 -230 5 -1.26 6000976945 334500 32.77 18200 18390 17430 23650 12740 18200 17940.14 3.55 0 -11970 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1615 138.23 1.89 12 3.72 130.00 9519.00 28900 20250305 -37.82 6260 20240805 187.06 28900 -37.82 20250305 13110 37.07 20250203 28900 -37.82 20250305 6260 187.06 20240805 6.60 Y 008830 500 44 억 319091 N N 26436 N 00 N
6 20250414 120231 57 100.00 KOSDAQ 기계·장비 N N N N N 18030 -170 5 -0.93 5648667885 314903 30.85 18200 18390 17430 23650 12740 18200 17937.80 3.55 0 -17804 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1620 138.69 1.89 12 3.50 130.00 9519.00 28900 20250305 -37.61 6260 20240805 188.02 28900 -37.61 20250305 13110 37.53 20250203 28900 -37.61 20250305 6260 188.02 20240805 6.60 Y 008830 500 44 억 319091 N N 26436 N 00 N
7 20250414 110230 57 100.00 KOSDAQ 기계·장비 N N N N N 17820 -380 5 -2.09 5327374940 296975 29.09 18200 18390 17430 23650 12740 18200 17938.80 3.55 0 -19873 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1602 137.08 1.87 12 3.30 130.00 9519.00 28900 20250305 -38.34 6260 20240805 184.66 28900 -38.34 20250305 13110 35.93 20250203 28900 -38.34 20250305 6260 184.66 20240805 6.60 Y 008830 500 44 억 319091 N N 26436 N 00 N
8 20250414 100231 57 100.00 KOSDAQ 기계·장비 N N N N N 17920 -280 5 -1.54 4500271460 250935 24.58 18200 18390 17430 23650 12740 18200 17934.01 3.55 0 -12696 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1611 137.85 1.88 12 2.79 130.00 9519.00 28900 20250305 -37.99 6260 20240805 186.26 28900 -37.99 20250305 13110 36.69 20250203 28900 -37.99 20250305 6260 186.26 20240805 6.60 Y 008830 500 44 억 319091 N N 26436 N 00 N
9 20250414 090231 57 100.00 KOSDAQ 기계·장비 N N N N N 17730 -470 5 -2.58 1418079855 78672 7.71 18200 18390 17670 23650 12740 18200 18025.22 3.55 0 -5603 19713 18956 17923 17166 16133 19335 17545 45 5450 500 11640 10 1 8987520 1593 136.38 1.86 12 0.88 130.00 9519.00 28900 20250305 -38.65 6260 20240805 183.23 28900 -38.65 20250305 13110 35.24 20250203 28900 -38.65 20250305 6260 183.23 20240805 6.60 Y 008830 500 44 억 319091 N N 26436 N 00 N
10 20250411 160229 57 100.00 KOSDAQ 기계·장비 N N N N N 18200 930 2 5.39 16097799345 896070 220.96 17150 18680 16890 22450 12090 17270 17964.61 3.71 0 831 17656 17462 17076 16882 16496 17560 16980 45 5180 500 11050 10 1 8987520 1636 140.00 1.91 12 9.97 130.00 9519.00 28900 20250305 -37.02 6260 20240805 190.73 28900 -37.02 20250305 13110 38.83 20250203 28900 -37.02 20250305 6260 190.73 20240805 6.63 Y 008830 500 44 억 333193 N N 26386 N 00 N
11 20250411 150230 57 100.00 KOSDAQ 기계·장비 N N N N N 18100 830 2 4.81 11646442940 654003 161.27 17150 18340 16890 22450 12090 17270 17807.94 3.71 0 45937 17656 17462 17076 16882 16496 17560 16980 45 5180 500 11050 10 1 8987520 1627 139.23 1.90 12 7.28 130.00 9519.00 28900 20250305 -37.37 6260 20240805 189.14 28900 -37.37 20250305 13110 38.06 20250203 28900 -37.37 20250305 6260 189.14 20240805 6.63 Y 008830 500 44 억 333193 N N 6181 N 00 N
12 20250411 140230 57 100.00 KOSDAQ 기계·장비 N N N N N 17800 530 2 3.07 10831924580 608800 150.12 17150 18340 16890 22450 12090 17270 17792.26 3.71 0 36185 17656 17462 17076 16882 16496 17560 16980 45 5180 500 11050 10 1 8987520 1600 136.92 1.87 12 6.77 130.00 9519.00 28900 20250305 -38.41 6260 20240805 184.35 28900 -38.41 20250305 13110 35.77 20250203 28900 -38.41 20250305 6260 184.35 20240805 6.63 Y 008830 500 44 억 333193 N N 6181 N 00 N