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
083650/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
20250414,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18080,40,2,0.22,5439592045,301164,65.36,18310,18310,17890,23450,12630,18040,18061.89,5.50,0,-31141,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5595,28.56,4.81,12,0.97,633.00,3761.00,24800,20250214,-27.10,7000,20240909,158.29,24800,-27.10,20250214,14650,23.41,20250103,24800,-27.10,20250214,7000,158.29,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,35900,N,00,N
20250414,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18040,0,3,0.00,4786184065,265144,57.54,18310,18310,17890,23450,12630,18040,18051.26,5.50,0,-22567,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5582,28.50,4.80,12,0.86,633.00,3761.00,24800,20250214,-27.26,7000,20240909,157.71,24800,-27.26,20250214,14650,23.14,20250103,24800,-27.26,20250214,7000,157.71,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,45011,N,00,N
20250414,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17970,-70,5,-0.39,4158433270,230355,49.99,18310,18310,17890,23450,12630,18040,18052.28,5.50,0,-19518,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5561,28.39,4.78,12,0.74,633.00,3761.00,24800,20250214,-27.54,7000,20240909,156.71,24800,-27.54,20250214,14650,22.66,20250103,24800,-27.54,20250214,7000,156.71,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,45011,N,00,N
20250414,130639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17990,-50,5,-0.28,3729480400,206518,44.82,18310,18310,17890,23450,12630,18040,18058.86,5.50,0,-20208,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5567,28.42,4.78,12,0.67,633.00,3761.00,24800,20250214,-27.46,7000,20240909,157.00,24800,-27.46,20250214,14650,22.80,20250103,24800,-27.46,20250214,7000,157.00,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,45011,N,00,N
20250414,120641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18150,110,2,0.61,3231491545,179026,38.85,18310,18310,17890,23450,12630,18040,18050.40,5.50,0,-19831,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5616,28.67,4.83,12,0.58,633.00,3761.00,24800,20250214,-26.81,7000,20240909,159.29,24800,-26.81,20250214,14650,23.89,20250103,24800,-26.81,20250214,7000,159.29,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,45011,N,00,N
20250414,110637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18010,-30,5,-0.17,2642315505,146510,31.80,18310,18310,17890,23450,12630,18040,18035.05,5.50,0,-25114,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5573,28.45,4.79,12,0.47,633.00,3761.00,24800,20250214,-27.38,7000,20240909,157.29,24800,-27.38,20250214,14650,22.94,20250103,24800,-27.38,20250214,7000,157.29,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,45011,N,00,N
20250414,100639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18040,0,3,0.00,1842813425,102214,22.18,18310,18310,17890,23450,12630,18040,18028.97,5.50,0,-19646,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5582,28.50,4.80,12,0.33,633.00,3761.00,24800,20250214,-27.26,7000,20240909,157.71,24800,-27.26,20250214,14650,23.14,20250103,24800,-27.26,20250214,7000,157.71,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,45011,N,00,N
20250414,090640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17940,-100,5,-0.55,541517510,29869,6.48,18310,18310,17930,23450,12630,18040,18129.75,5.50,0,-12741,19006,18522,17556,17072,16106,18765,17315,155,5410,500,11540,10,1,30944375,5551,28.34,4.77,12,0.10,633.00,3761.00,24800,20250214,-27.66,7000,20240909,156.29,24800,-27.66,20250214,14650,22.46,20250103,24800,-27.66,20250214,7000,156.29,20240909,3.10,Y,083650,500,154 억,,1701234,N,N,45011,N,00,N
20250411,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18040,1070,2,6.31,8114881155,460791,105.80,16670,18040,16590,22050,11880,16970,17610.39,5.38,0,35550,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5582,28.50,4.80,12,1.49,633.00,3761.00,24800,20250214,-27.26,7000,20240909,157.71,24800,-27.26,20250214,14650,23.14,20250103,24800,-27.26,20250214,7000,157.71,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,45011,N,00,N
20250411,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17910,940,2,5.54,7258509230,413173,94.87,16670,17960,16590,22050,11880,16970,17567.73,5.38,0,13574,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5542,28.29,4.76,12,1.34,633.00,3761.00,24800,20250214,-27.78,7000,20240909,155.86,24800,-27.78,20250214,14650,22.25,20250103,24800,-27.78,20250214,7000,155.86,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,N,00,N
20250411,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17870,900,2,5.30,6653448815,379305,87.09,16670,17960,16590,22050,11880,16970,17541.17,5.38,0,15940,17423,17196,16903,16676,16383,17050,16530,155,5080,500,10860,10,1,30944375,5530,28.23,4.75,12,1.23,633.00,3761.00,24800,20250214,-27.94,7000,20240909,155.29,24800,-27.94,20250214,14650,21.98,20250103,24800,-27.94,20250214,7000,155.29,20240909,3.15,Y,083650,500,154 억,,1664270,N,N,20122,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 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 18080 40 2 0.22 5439592045 301164 65.36 18310 18310 17890 23450 12630 18040 18061.89 5.50 0 -31141 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5595 28.56 4.81 12 0.97 633.00 3761.00 24800 20250214 -27.10 7000 20240909 158.29 24800 -27.10 20250214 14650 23.41 20250103 24800 -27.10 20250214 7000 158.29 20240909 3.10 Y 083650 500 154 억 1701234 N N 35900 N 00 N
3 20250414 150640 57 100.00 KOSDAQ 기계·장비 N N N N N 18040 0 3 0.00 4786184065 265144 57.54 18310 18310 17890 23450 12630 18040 18051.26 5.50 0 -22567 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5582 28.50 4.80 12 0.86 633.00 3761.00 24800 20250214 -27.26 7000 20240909 157.71 24800 -27.26 20250214 14650 23.14 20250103 24800 -27.26 20250214 7000 157.71 20240909 3.10 Y 083650 500 154 억 1701234 N N 45011 N 00 N
4 20250414 140639 57 100.00 KOSDAQ 기계·장비 N N N N N 17970 -70 5 -0.39 4158433270 230355 49.99 18310 18310 17890 23450 12630 18040 18052.28 5.50 0 -19518 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5561 28.39 4.78 12 0.74 633.00 3761.00 24800 20250214 -27.54 7000 20240909 156.71 24800 -27.54 20250214 14650 22.66 20250103 24800 -27.54 20250214 7000 156.71 20240909 3.10 Y 083650 500 154 억 1701234 N N 45011 N 00 N
5 20250414 130639 57 100.00 KOSDAQ 기계·장비 N N N N N 17990 -50 5 -0.28 3729480400 206518 44.82 18310 18310 17890 23450 12630 18040 18058.86 5.50 0 -20208 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5567 28.42 4.78 12 0.67 633.00 3761.00 24800 20250214 -27.46 7000 20240909 157.00 24800 -27.46 20250214 14650 22.80 20250103 24800 -27.46 20250214 7000 157.00 20240909 3.10 Y 083650 500 154 억 1701234 N N 45011 N 00 N
6 20250414 120641 57 100.00 KOSDAQ 기계·장비 N N N N N 18150 110 2 0.61 3231491545 179026 38.85 18310 18310 17890 23450 12630 18040 18050.40 5.50 0 -19831 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5616 28.67 4.83 12 0.58 633.00 3761.00 24800 20250214 -26.81 7000 20240909 159.29 24800 -26.81 20250214 14650 23.89 20250103 24800 -26.81 20250214 7000 159.29 20240909 3.10 Y 083650 500 154 억 1701234 N N 45011 N 00 N
7 20250414 110637 57 100.00 KOSDAQ 기계·장비 N N N N N 18010 -30 5 -0.17 2642315505 146510 31.80 18310 18310 17890 23450 12630 18040 18035.05 5.50 0 -25114 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5573 28.45 4.79 12 0.47 633.00 3761.00 24800 20250214 -27.38 7000 20240909 157.29 24800 -27.38 20250214 14650 22.94 20250103 24800 -27.38 20250214 7000 157.29 20240909 3.10 Y 083650 500 154 억 1701234 N N 45011 N 00 N
8 20250414 100639 57 100.00 KOSDAQ 기계·장비 N N N N N 18040 0 3 0.00 1842813425 102214 22.18 18310 18310 17890 23450 12630 18040 18028.97 5.50 0 -19646 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5582 28.50 4.80 12 0.33 633.00 3761.00 24800 20250214 -27.26 7000 20240909 157.71 24800 -27.26 20250214 14650 23.14 20250103 24800 -27.26 20250214 7000 157.71 20240909 3.10 Y 083650 500 154 억 1701234 N N 45011 N 00 N
9 20250414 090640 57 100.00 KOSDAQ 기계·장비 N N N N N 17940 -100 5 -0.55 541517510 29869 6.48 18310 18310 17930 23450 12630 18040 18129.75 5.50 0 -12741 19006 18522 17556 17072 16106 18765 17315 155 5410 500 11540 10 1 30944375 5551 28.34 4.77 12 0.10 633.00 3761.00 24800 20250214 -27.66 7000 20240909 156.29 24800 -27.66 20250214 14650 22.46 20250103 24800 -27.66 20250214 7000 156.29 20240909 3.10 Y 083650 500 154 억 1701234 N N 45011 N 00 N
10 20250411 160632 57 100.00 KOSDAQ 기계·장비 N N N N N 18040 1070 2 6.31 8114881155 460791 105.80 16670 18040 16590 22050 11880 16970 17610.39 5.38 0 35550 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5582 28.50 4.80 12 1.49 633.00 3761.00 24800 20250214 -27.26 7000 20240909 157.71 24800 -27.26 20250214 14650 23.14 20250103 24800 -27.26 20250214 7000 157.71 20240909 3.15 Y 083650 500 154 억 1664270 N N 45011 N 00 N
11 20250411 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 17910 940 2 5.54 7258509230 413173 94.87 16670 17960 16590 22050 11880 16970 17567.73 5.38 0 13574 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5542 28.29 4.76 12 1.34 633.00 3761.00 24800 20250214 -27.78 7000 20240909 155.86 24800 -27.78 20250214 14650 22.25 20250103 24800 -27.78 20250214 7000 155.86 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N
12 20250411 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 17870 900 2 5.30 6653448815 379305 87.09 16670 17960 16590 22050 11880 16970 17541.17 5.38 0 15940 17423 17196 16903 16676 16383 17050 16530 155 5080 500 10860 10 1 30944375 5530 28.23 4.75 12 1.23 633.00 3761.00 24800 20250214 -27.94 7000 20240909 155.29 24800 -27.94 20250214 14650 21.98 20250103 24800 -27.94 20250214 7000 155.29 20240909 3.15 Y 083650 500 154 억 1664270 N N 20122 N 00 N