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
083310/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
20250414,160633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8590,190,2,2.26,444830665,51960,125.73,8510,8680,8440,10920,5880,8400,8561.02,5.17,0,1364,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1530,92.37,0.56,12,0.29,93.00,15266.00,23550,20240402,-63.52,7270,20241210,18.16,10820,-20.61,20250219,7650,12.29,20250409,21500,-60.05,20240415,7270,18.16,20241210,2.23,Y,083310,500,89 억,,920668,N,N,2891,N,00,N
20250414,150639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8570,170,2,2.02,430369575,50276,121.65,8510,8680,8440,10920,5880,8400,8560.14,5.17,0,1552,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1526,92.15,0.56,12,0.28,93.00,15266.00,23550,20240402,-63.61,7270,20241210,17.88,10820,-20.79,20250219,7650,12.03,20250409,21500,-60.14,20240415,7270,17.88,20241210,2.23,Y,083310,500,89 억,,920668,N,N,3142,N,00,N
20250414,140637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8590,190,2,2.26,367673645,42957,103.94,8510,8680,8440,10920,5880,8400,8559.11,5.17,0,-1814,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1530,92.37,0.56,12,0.24,93.00,15266.00,23550,20240402,-63.52,7270,20241210,18.16,10820,-20.61,20250219,7650,12.29,20250409,21500,-60.05,20240415,7270,18.16,20241210,2.23,Y,083310,500,89 억,,920668,N,N,3142,N,00,N
20250414,130637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,180,2,2.14,318804945,37248,90.13,8510,8680,8440,10920,5880,8400,8558.98,5.17,0,-2198,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1528,92.26,0.56,12,0.21,93.00,15266.00,23550,20240402,-63.57,7270,20241210,18.02,10820,-20.70,20250219,7650,12.16,20250409,21500,-60.09,20240415,7270,18.02,20241210,2.23,Y,083310,500,89 억,,920668,N,N,3142,N,00,N
20250414,120639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8590,190,2,2.26,187445555,21880,52.94,8510,8680,8440,10920,5880,8400,8566.98,5.17,0,-3215,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1530,92.37,0.56,12,0.12,93.00,15266.00,23550,20240402,-63.52,7270,20241210,18.16,10820,-20.61,20250219,7650,12.29,20250409,21500,-60.05,20240415,7270,18.16,20241210,2.23,Y,083310,500,89 억,,920668,N,N,3142,N,00,N
20250414,110635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8550,150,2,1.79,173359420,20239,48.97,8510,8680,8440,10920,5880,8400,8565.61,5.17,0,-2685,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1523,91.94,0.56,12,0.11,93.00,15266.00,23550,20240402,-63.69,7270,20241210,17.61,10820,-20.98,20250219,7650,11.76,20250409,21500,-60.23,20240415,7270,17.61,20241210,2.23,Y,083310,500,89 억,,920668,N,N,3142,N,00,N
20250414,100637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8520,120,2,1.43,148497870,17334,41.94,8510,8680,8440,10920,5880,8400,8566.86,5.17,0,-1860,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1517,91.61,0.56,12,0.10,93.00,15266.00,23550,20240402,-63.82,7270,20241210,17.19,10820,-21.26,20250219,7650,11.37,20250409,21500,-60.37,20240415,7270,17.19,20241210,2.23,Y,083310,500,89 억,,920668,N,N,3142,N,00,N
20250414,090638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8530,130,2,1.55,21622510,2548,6.17,8510,8530,8440,10920,5880,8400,8486.07,5.17,0,137,8626,8512,8316,8202,8006,8570,8260,89,2520,500,5880,10,1,17810033,1519,91.72,0.56,12,0.01,93.00,15266.00,23550,20240402,-63.78,7270,20241210,17.33,10820,-21.16,20250219,7650,11.50,20250409,21500,-60.33,20240415,7270,17.33,20241210,2.23,Y,083310,500,89 억,,920668,N,N,3142,N,00,N
20250411,160630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8400,80,2,0.96,338747015,40803,77.86,8280,8430,8120,10810,5830,8320,8302.01,5.16,0,979,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1496,90.32,0.55,12,0.23,93.00,15266.00,23550,20240401,-64.33,7270,20241210,15.54,10820,-22.37,20250219,7650,9.80,20250409,22500,-62.67,20240412,7270,15.54,20241210,2.22,Y,083310,500,89 억,,919622,N,N,3142,N,00,N
20250411,150635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8390,70,2,0.84,302377775,36458,69.57,8280,8430,8120,10810,5830,8320,8293.87,5.16,0,-253,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1494,90.22,0.55,12,0.20,93.00,15266.00,23550,20240401,-64.37,7270,20241210,15.41,10820,-22.46,20250219,7650,9.67,20250409,22500,-62.71,20240412,7270,15.41,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,N,00,N
20250411,140634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8350,30,2,0.36,268766605,32439,61.90,8280,8430,8120,10810,5830,8320,8285.29,5.16,0,-1355,8480,8400,8260,8180,8040,8330,8110,89,2490,500,5820,10,1,17810033,1487,89.78,0.55,12,0.18,93.00,15266.00,23550,20240401,-64.54,7270,20241210,14.86,10820,-22.83,20250219,7650,9.15,20250409,22500,-62.89,20240412,7270,14.86,20241210,2.22,Y,083310,500,89 억,,919622,N,N,1210,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 160633 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8590 190 2 2.26 444830665 51960 125.73 8510 8680 8440 10920 5880 8400 8561.02 5.17 0 1364 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1530 92.37 0.56 12 0.29 93.00 15266.00 23550 20240402 -63.52 7270 20241210 18.16 10820 -20.61 20250219 7650 12.29 20250409 21500 -60.05 20240415 7270 18.16 20241210 2.23 Y 083310 500 89 억 920668 N N 2891 N 00 N
3 20250414 150639 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8570 170 2 2.02 430369575 50276 121.65 8510 8680 8440 10920 5880 8400 8560.14 5.17 0 1552 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1526 92.15 0.56 12 0.28 93.00 15266.00 23550 20240402 -63.61 7270 20241210 17.88 10820 -20.79 20250219 7650 12.03 20250409 21500 -60.14 20240415 7270 17.88 20241210 2.23 Y 083310 500 89 억 920668 N N 3142 N 00 N
4 20250414 140637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8590 190 2 2.26 367673645 42957 103.94 8510 8680 8440 10920 5880 8400 8559.11 5.17 0 -1814 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1530 92.37 0.56 12 0.24 93.00 15266.00 23550 20240402 -63.52 7270 20241210 18.16 10820 -20.61 20250219 7650 12.29 20250409 21500 -60.05 20240415 7270 18.16 20241210 2.23 Y 083310 500 89 억 920668 N N 3142 N 00 N
5 20250414 130637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8580 180 2 2.14 318804945 37248 90.13 8510 8680 8440 10920 5880 8400 8558.98 5.17 0 -2198 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1528 92.26 0.56 12 0.21 93.00 15266.00 23550 20240402 -63.57 7270 20241210 18.02 10820 -20.70 20250219 7650 12.16 20250409 21500 -60.09 20240415 7270 18.02 20241210 2.23 Y 083310 500 89 억 920668 N N 3142 N 00 N
6 20250414 120639 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8590 190 2 2.26 187445555 21880 52.94 8510 8680 8440 10920 5880 8400 8566.98 5.17 0 -3215 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1530 92.37 0.56 12 0.12 93.00 15266.00 23550 20240402 -63.52 7270 20241210 18.16 10820 -20.61 20250219 7650 12.29 20250409 21500 -60.05 20240415 7270 18.16 20241210 2.23 Y 083310 500 89 억 920668 N N 3142 N 00 N
7 20250414 110635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8550 150 2 1.79 173359420 20239 48.97 8510 8680 8440 10920 5880 8400 8565.61 5.17 0 -2685 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1523 91.94 0.56 12 0.11 93.00 15266.00 23550 20240402 -63.69 7270 20241210 17.61 10820 -20.98 20250219 7650 11.76 20250409 21500 -60.23 20240415 7270 17.61 20241210 2.23 Y 083310 500 89 억 920668 N N 3142 N 00 N
8 20250414 100637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8520 120 2 1.43 148497870 17334 41.94 8510 8680 8440 10920 5880 8400 8566.86 5.17 0 -1860 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1517 91.61 0.56 12 0.10 93.00 15266.00 23550 20240402 -63.82 7270 20241210 17.19 10820 -21.26 20250219 7650 11.37 20250409 21500 -60.37 20240415 7270 17.19 20241210 2.23 Y 083310 500 89 억 920668 N N 3142 N 00 N
9 20250414 090638 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8530 130 2 1.55 21622510 2548 6.17 8510 8530 8440 10920 5880 8400 8486.07 5.17 0 137 8626 8512 8316 8202 8006 8570 8260 89 2520 500 5880 10 1 17810033 1519 91.72 0.56 12 0.01 93.00 15266.00 23550 20240402 -63.78 7270 20241210 17.33 10820 -21.16 20250219 7650 11.50 20250409 21500 -60.33 20240415 7270 17.33 20241210 2.23 Y 083310 500 89 억 920668 N N 3142 N 00 N
10 20250411 160630 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8400 80 2 0.96 338747015 40803 77.86 8280 8430 8120 10810 5830 8320 8302.01 5.16 0 979 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1496 90.32 0.55 12 0.23 93.00 15266.00 23550 20240401 -64.33 7270 20241210 15.54 10820 -22.37 20250219 7650 9.80 20250409 22500 -62.67 20240412 7270 15.54 20241210 2.22 Y 083310 500 89 억 919622 N N 3142 N 00 N
11 20250411 150635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8390 70 2 0.84 302377775 36458 69.57 8280 8430 8120 10810 5830 8320 8293.87 5.16 0 -253 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1494 90.22 0.55 12 0.20 93.00 15266.00 23550 20240401 -64.37 7270 20241210 15.41 10820 -22.46 20250219 7650 9.67 20250409 22500 -62.71 20240412 7270 15.41 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N
12 20250411 140634 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8350 30 2 0.36 268766605 32439 61.90 8280 8430 8120 10810 5830 8320 8285.29 5.16 0 -1355 8480 8400 8260 8180 8040 8330 8110 89 2490 500 5820 10 1 17810033 1487 89.78 0.55 12 0.18 93.00 15266.00 23550 20240401 -64.54 7270 20241210 14.86 10820 -22.83 20250219 7650 9.15 20250409 22500 -62.89 20240412 7270 14.86 20241210 2.22 Y 083310 500 89 억 919622 N N 1210 N 00 N