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
083500/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
20250414,160634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,330,2,3.70,415268600,44659,291.77,9110,9600,9000,11600,6260,8930,9298.65,9.20,0,-6999,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,794,5.67,0.95,12,0.52,1632.00,9755.00,17260,20240408,-46.35,6850,20241209,35.18,12400,-25.32,20250207,7800,18.72,20250102,16410,-43.57,20240701,6850,35.18,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250414,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,260,2,2.91,407517860,43818,286.28,9110,9600,9000,11600,6260,8930,9300.24,9.20,0,-6853,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,788,5.63,0.94,12,0.51,1632.00,9755.00,17260,20240408,-46.76,6850,20241209,34.16,12400,-25.89,20250207,7800,17.82,20250102,16410,-44.00,20240701,6850,34.16,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250414,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,290,2,3.25,396437560,42613,278.41,9110,9600,9000,11600,6260,8930,9303.21,9.20,0,-7124,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,791,5.65,0.95,12,0.50,1632.00,9755.00,17260,20240408,-46.58,6850,20241209,34.60,12400,-25.65,20250207,7800,18.21,20250102,16410,-43.81,20240701,6850,34.60,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250414,130638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,280,2,3.14,359417610,38588,252.11,9110,9600,9000,11600,6260,8930,9314.23,9.20,0,-7884,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,790,5.64,0.94,12,0.45,1632.00,9755.00,17260,20240408,-46.64,6850,20241209,34.45,12400,-25.73,20250207,7800,18.08,20250102,16410,-43.88,20240701,6850,34.45,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250414,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,270,2,3.02,330014560,35392,231.23,9110,9600,9000,11600,6260,8930,9324.55,9.20,0,-9635,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,789,5.64,0.94,12,0.41,1632.00,9755.00,17260,20240408,-46.70,6850,20241209,34.31,12400,-25.81,20250207,7800,17.95,20250102,16410,-43.94,20240701,6850,34.31,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250414,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,270,2,3.02,300615115,32195,210.34,9110,9600,9000,11600,6260,8930,9337.32,9.20,0,-10117,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,789,5.64,0.94,12,0.38,1632.00,9755.00,17260,20240408,-46.70,6850,20241209,34.31,12400,-25.81,20250207,7800,17.95,20250102,16410,-43.94,20240701,6850,34.31,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250414,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,260,2,2.91,256282345,27414,179.11,9110,9600,9000,11600,6260,8930,9348.59,9.20,0,-9507,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,788,5.63,0.94,12,0.32,1632.00,9755.00,17260,20240408,-46.76,6850,20241209,34.16,12400,-25.89,20250207,7800,17.82,20250102,16410,-44.00,20240701,6850,34.16,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250414,090639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,110,2,1.23,9527610,1049,6.85,9110,9150,9040,11600,6260,8930,9082.56,9.20,0,-765,9230,9080,8780,8630,8330,9155,8705,43,2670,500,5350,10,1,8575722,775,5.54,0.93,12,0.01,1632.00,9755.00,17260,20240408,-47.62,6850,20241209,31.97,12400,-27.10,20250207,7800,15.90,20250102,16410,-44.91,20240701,6850,31.97,20241209,4.55,Y,083500,500,42 억,,788964,N,N,0,N,00,N
20250411,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,250,2,2.88,133283665,15233,47.17,8520,8930,8480,11280,6080,8680,8746.95,9.15,0,4680,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,766,5.47,0.92,12,0.18,1632.00,9755.00,17260,20240408,-48.26,6850,20241209,30.36,12400,-27.98,20250207,7800,14.49,20250102,16410,-45.58,20240701,6850,30.36,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,200,2,2.30,127449585,14578,45.14,8520,8930,8480,11280,6080,8680,8742.60,9.15,0,4952,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,762,5.44,0.91,12,0.17,1632.00,9755.00,17260,20240408,-48.55,6850,20241209,29.64,12400,-28.39,20250207,7800,13.85,20250102,16410,-45.89,20240701,6850,29.64,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,N,00,N
20250411,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,120,2,1.38,102485025,11762,36.42,8520,8870,8480,11280,6080,8680,8713.23,9.15,0,4237,8860,8770,8610,8520,8360,8815,8565,43,2600,500,5200,10,1,8575722,755,5.39,0.90,12,0.14,1632.00,9755.00,17260,20240408,-49.02,6850,20241209,28.47,12400,-29.03,20250207,7800,12.82,20250102,16410,-46.37,20240701,6850,28.47,20241209,4.63,Y,083500,500,42 억,,784307,N,N,0,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 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 330 2 3.70 415268600 44659 291.77 9110 9600 9000 11600 6260 8930 9298.65 9.20 0 -6999 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 794 5.67 0.95 12 0.52 1632.00 9755.00 17260 20240408 -46.35 6850 20241209 35.18 12400 -25.32 20250207 7800 18.72 20250102 16410 -43.57 20240701 6850 35.18 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
3 20250414 150640 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 260 2 2.91 407517860 43818 286.28 9110 9600 9000 11600 6260 8930 9300.24 9.20 0 -6853 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 788 5.63 0.94 12 0.51 1632.00 9755.00 17260 20240408 -46.76 6850 20241209 34.16 12400 -25.89 20250207 7800 17.82 20250102 16410 -44.00 20240701 6850 34.16 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
4 20250414 140638 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 290 2 3.25 396437560 42613 278.41 9110 9600 9000 11600 6260 8930 9303.21 9.20 0 -7124 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 791 5.65 0.95 12 0.50 1632.00 9755.00 17260 20240408 -46.58 6850 20241209 34.60 12400 -25.65 20250207 7800 18.21 20250102 16410 -43.81 20240701 6850 34.60 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
5 20250414 130638 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 280 2 3.14 359417610 38588 252.11 9110 9600 9000 11600 6260 8930 9314.23 9.20 0 -7884 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 790 5.64 0.94 12 0.45 1632.00 9755.00 17260 20240408 -46.64 6850 20241209 34.45 12400 -25.73 20250207 7800 18.08 20250102 16410 -43.88 20240701 6850 34.45 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
6 20250414 120640 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 270 2 3.02 330014560 35392 231.23 9110 9600 9000 11600 6260 8930 9324.55 9.20 0 -9635 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 789 5.64 0.94 12 0.41 1632.00 9755.00 17260 20240408 -46.70 6850 20241209 34.31 12400 -25.81 20250207 7800 17.95 20250102 16410 -43.94 20240701 6850 34.31 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
7 20250414 110636 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 270 2 3.02 300615115 32195 210.34 9110 9600 9000 11600 6260 8930 9337.32 9.20 0 -10117 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 789 5.64 0.94 12 0.38 1632.00 9755.00 17260 20240408 -46.70 6850 20241209 34.31 12400 -25.81 20250207 7800 17.95 20250102 16410 -43.94 20240701 6850 34.31 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
8 20250414 100638 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 260 2 2.91 256282345 27414 179.11 9110 9600 9000 11600 6260 8930 9348.59 9.20 0 -9507 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 788 5.63 0.94 12 0.32 1632.00 9755.00 17260 20240408 -46.76 6850 20241209 34.16 12400 -25.89 20250207 7800 17.82 20250102 16410 -44.00 20240701 6850 34.16 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
9 20250414 090639 57 100.00 KOSDAQ 기계·장비 N N N N N 9040 110 2 1.23 9527610 1049 6.85 9110 9150 9040 11600 6260 8930 9082.56 9.20 0 -765 9230 9080 8780 8630 8330 9155 8705 43 2670 500 5350 10 1 8575722 775 5.54 0.93 12 0.01 1632.00 9755.00 17260 20240408 -47.62 6850 20241209 31.97 12400 -27.10 20250207 7800 15.90 20250102 16410 -44.91 20240701 6850 31.97 20241209 4.55 Y 083500 500 42 억 788964 N N 0 N 00 N
10 20250411 160631 57 100.00 KOSDAQ 기계·장비 N N N N N 8930 250 2 2.88 133283665 15233 47.17 8520 8930 8480 11280 6080 8680 8746.95 9.15 0 4680 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 766 5.47 0.92 12 0.18 1632.00 9755.00 17260 20240408 -48.26 6850 20241209 30.36 12400 -27.98 20250207 7800 14.49 20250102 16410 -45.58 20240701 6850 30.36 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
11 20250411 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 8880 200 2 2.30 127449585 14578 45.14 8520 8930 8480 11280 6080 8680 8742.60 9.15 0 4952 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 762 5.44 0.91 12 0.17 1632.00 9755.00 17260 20240408 -48.55 6850 20241209 29.64 12400 -28.39 20250207 7800 13.85 20250102 16410 -45.89 20240701 6850 29.64 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N
12 20250411 140635 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 120 2 1.38 102485025 11762 36.42 8520 8870 8480 11280 6080 8680 8713.23 9.15 0 4237 8860 8770 8610 8520 8360 8815 8565 43 2600 500 5200 10 1 8575722 755 5.39 0.90 12 0.14 1632.00 9755.00 17260 20240408 -49.02 6850 20241209 28.47 12400 -29.03 20250207 7800 12.82 20250102 16410 -46.37 20240701 6850 28.47 20241209 4.63 Y 083500 500 42 억 784307 N N 0 N 00 N