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
083450/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
20250414,160634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17270,230,2,1.35,1800081220,104352,66.15,17390,17390,17130,22150,11930,17040,17250.08,9.67,0,-31016,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3183,7.09,1.19,12,0.57,2437.00,14545.00,25809,20240429,-33.09,12610,20240805,36.95,23350,-26.04,20250224,15370,12.36,20250409,51500,-66.47,20240429,12610,36.95,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,27834,N,00,N
20250414,150639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17250,210,2,1.23,1742849790,101037,64.05,17390,17390,17130,22150,11930,17040,17249.62,9.67,0,-30308,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3179,7.08,1.19,12,0.55,2437.00,14545.00,25809,20240429,-33.16,12610,20240805,36.80,23350,-26.12,20250224,15370,12.23,20250409,51500,-66.50,20240429,12610,36.80,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,35210,N,00,N
20250414,140638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17240,200,2,1.17,1505367170,87267,55.32,17390,17390,17130,22150,11930,17040,17250.13,9.67,0,-27473,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3177,7.07,1.19,12,0.47,2437.00,14545.00,25809,20240429,-33.20,12610,20240805,36.72,23350,-26.17,20250224,15370,12.17,20250409,51500,-66.52,20240429,12610,36.72,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,35210,N,00,N
20250414,130637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17210,170,2,1.00,1364664430,79101,50.15,17390,17390,17130,22150,11930,17040,17252.18,9.67,0,-27467,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3172,7.06,1.18,12,0.43,2437.00,14545.00,25809,20240429,-33.32,12610,20240805,36.48,23350,-26.30,20250224,15370,11.97,20250409,51500,-66.58,20240429,12610,36.48,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,35210,N,00,N
20250414,120639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17240,200,2,1.17,1165656990,67529,42.81,17390,17390,17130,22150,11930,17040,17261.58,9.67,0,-26038,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3177,7.07,1.19,12,0.37,2437.00,14545.00,25809,20240429,-33.20,12610,20240805,36.72,23350,-26.17,20250224,15370,12.17,20250409,51500,-66.52,20240429,12610,36.72,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,35210,N,00,N
20250414,110635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17140,100,2,0.59,938126835,54311,34.43,17390,17390,17140,22150,11930,17040,17273.24,9.67,0,-23584,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3159,7.03,1.18,12,0.29,2437.00,14545.00,25809,20240429,-33.59,12610,20240805,35.92,23350,-26.60,20250224,15370,11.52,20250409,51500,-66.72,20240429,12610,35.92,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,35210,N,00,N
20250414,100638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17250,210,2,1.23,705259930,40795,25.86,17390,17390,17190,22150,11930,17040,17287.90,9.67,0,-19473,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3179,7.08,1.19,12,0.22,2437.00,14545.00,25809,20240429,-33.16,12610,20240805,36.80,23350,-26.12,20250224,15370,12.23,20250409,51500,-66.50,20240429,12610,36.80,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,35210,N,00,N
20250414,090638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17290,250,2,1.47,209968000,12130,7.69,17390,17390,17210,22150,11930,17040,17309.81,9.67,0,-6254,17620,17330,16770,16480,15920,17475,16625,93,5110,500,12260,10,1,18430000,3187,7.09,1.19,12,0.07,2437.00,14545.00,25809,20240429,-33.01,12610,20240805,37.11,23350,-25.95,20250224,15370,12.49,20250409,51500,-66.43,20240429,12610,37.11,20240805,4.83,Y,083450,500,93 억,,1782506,N,N,35210,N,00,N
20250411,160630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17040,390,2,2.34,2631268505,157742,106.82,16260,17060,16210,21600,11660,16650,16680.83,9.70,0,-5399,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3140,6.99,1.17,12,0.86,2437.00,14545.00,25809,20240429,-33.98,12610,20240805,35.13,23350,-27.02,20250224,15370,10.87,20250409,51500,-66.91,20240429,12610,35.13,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,35210,N,00,N
20250411,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17030,380,2,2.28,2458791015,147615,99.96,16260,17030,16210,21600,11660,16650,16656.78,9.70,0,-6005,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3139,6.99,1.17,12,0.80,2437.00,14545.00,25809,20240429,-34.02,12610,20240805,35.05,23350,-27.07,20250224,15370,10.80,20250409,51500,-66.93,20240429,12610,35.05,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,N,00,N
20250411,140635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16920,270,2,1.62,1999007625,120519,81.61,16260,16950,16210,21600,11660,16650,16586.66,9.70,0,-8739,17413,17031,16708,16326,16003,16870,16165,93,4950,500,11980,10,1,18430000,3118,6.94,1.16,12,0.65,2437.00,14545.00,25809,20240429,-34.44,12610,20240805,34.18,23350,-27.54,20250224,15370,10.08,20250409,51500,-67.15,20240429,12610,34.18,20240805,4.91,Y,083450,500,93 억,,1788005,N,N,15650,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 160634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17270 230 2 1.35 1800081220 104352 66.15 17390 17390 17130 22150 11930 17040 17250.08 9.67 0 -31016 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3183 7.09 1.19 12 0.57 2437.00 14545.00 25809 20240429 -33.09 12610 20240805 36.95 23350 -26.04 20250224 15370 12.36 20250409 51500 -66.47 20240429 12610 36.95 20240805 4.83 Y 083450 500 93 억 1782506 N N 27834 N 00 N
3 20250414 150639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17250 210 2 1.23 1742849790 101037 64.05 17390 17390 17130 22150 11930 17040 17249.62 9.67 0 -30308 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3179 7.08 1.19 12 0.55 2437.00 14545.00 25809 20240429 -33.16 12610 20240805 36.80 23350 -26.12 20250224 15370 12.23 20250409 51500 -66.50 20240429 12610 36.80 20240805 4.83 Y 083450 500 93 억 1782506 N N 35210 N 00 N
4 20250414 140638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17240 200 2 1.17 1505367170 87267 55.32 17390 17390 17130 22150 11930 17040 17250.13 9.67 0 -27473 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3177 7.07 1.19 12 0.47 2437.00 14545.00 25809 20240429 -33.20 12610 20240805 36.72 23350 -26.17 20250224 15370 12.17 20250409 51500 -66.52 20240429 12610 36.72 20240805 4.83 Y 083450 500 93 억 1782506 N N 35210 N 00 N
5 20250414 130637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17210 170 2 1.00 1364664430 79101 50.15 17390 17390 17130 22150 11930 17040 17252.18 9.67 0 -27467 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3172 7.06 1.18 12 0.43 2437.00 14545.00 25809 20240429 -33.32 12610 20240805 36.48 23350 -26.30 20250224 15370 11.97 20250409 51500 -66.58 20240429 12610 36.48 20240805 4.83 Y 083450 500 93 억 1782506 N N 35210 N 00 N
6 20250414 120639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17240 200 2 1.17 1165656990 67529 42.81 17390 17390 17130 22150 11930 17040 17261.58 9.67 0 -26038 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3177 7.07 1.19 12 0.37 2437.00 14545.00 25809 20240429 -33.20 12610 20240805 36.72 23350 -26.17 20250224 15370 12.17 20250409 51500 -66.52 20240429 12610 36.72 20240805 4.83 Y 083450 500 93 억 1782506 N N 35210 N 00 N
7 20250414 110635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17140 100 2 0.59 938126835 54311 34.43 17390 17390 17140 22150 11930 17040 17273.24 9.67 0 -23584 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3159 7.03 1.18 12 0.29 2437.00 14545.00 25809 20240429 -33.59 12610 20240805 35.92 23350 -26.60 20250224 15370 11.52 20250409 51500 -66.72 20240429 12610 35.92 20240805 4.83 Y 083450 500 93 억 1782506 N N 35210 N 00 N
8 20250414 100638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17250 210 2 1.23 705259930 40795 25.86 17390 17390 17190 22150 11930 17040 17287.90 9.67 0 -19473 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3179 7.08 1.19 12 0.22 2437.00 14545.00 25809 20240429 -33.16 12610 20240805 36.80 23350 -26.12 20250224 15370 12.23 20250409 51500 -66.50 20240429 12610 36.80 20240805 4.83 Y 083450 500 93 억 1782506 N N 35210 N 00 N
9 20250414 090638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17290 250 2 1.47 209968000 12130 7.69 17390 17390 17210 22150 11930 17040 17309.81 9.67 0 -6254 17620 17330 16770 16480 15920 17475 16625 93 5110 500 12260 10 1 18430000 3187 7.09 1.19 12 0.07 2437.00 14545.00 25809 20240429 -33.01 12610 20240805 37.11 23350 -25.95 20250224 15370 12.49 20250409 51500 -66.43 20240429 12610 37.11 20240805 4.83 Y 083450 500 93 억 1782506 N N 35210 N 00 N
10 20250411 160630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17040 390 2 2.34 2631268505 157742 106.82 16260 17060 16210 21600 11660 16650 16680.83 9.70 0 -5399 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3140 6.99 1.17 12 0.86 2437.00 14545.00 25809 20240429 -33.98 12610 20240805 35.13 23350 -27.02 20250224 15370 10.87 20250409 51500 -66.91 20240429 12610 35.13 20240805 4.91 Y 083450 500 93 억 1788005 N N 35210 N 00 N
11 20250411 150636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17030 380 2 2.28 2458791015 147615 99.96 16260 17030 16210 21600 11660 16650 16656.78 9.70 0 -6005 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3139 6.99 1.17 12 0.80 2437.00 14545.00 25809 20240429 -34.02 12610 20240805 35.05 23350 -27.07 20250224 15370 10.80 20250409 51500 -66.93 20240429 12610 35.05 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N
12 20250411 140635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16920 270 2 1.62 1999007625 120519 81.61 16260 16950 16210 21600 11660 16650 16586.66 9.70 0 -8739 17413 17031 16708 16326 16003 16870 16165 93 4950 500 11980 10 1 18430000 3118 6.94 1.16 12 0.65 2437.00 14545.00 25809 20240429 -34.44 12610 20240805 34.18 23350 -27.54 20250224 15370 10.08 20250409 51500 -67.15 20240429 12610 34.18 20240805 4.91 Y 083450 500 93 억 1788005 N N 15650 N 00 N