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
083930/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
20250414,160636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13640,580,2,4.44,931167335,69432,93.79,13240,13640,13100,16970,9150,13060,13411.38,8.35,0,-12025,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,2034,7.77,0.98,12,0.47,1756.00,13853.00,21400,20240617,-36.26,10740,20241209,27.00,18380,-25.79,20250212,11670,16.88,20250409,21400,-36.26,20240617,10740,27.00,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,336,N,00,N
20250414,150641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13540,480,2,3.68,778513705,58203,78.63,13240,13560,13100,16970,9150,13060,13376.16,8.35,0,-12254,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,2019,7.71,0.98,12,0.39,1756.00,13853.00,21400,20240617,-36.73,10740,20241209,26.07,18380,-26.33,20250212,11670,16.02,20250409,21400,-36.73,20240617,10740,26.07,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,1210,N,00,N
20250414,140640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13400,340,2,2.60,603075875,45186,61.04,13240,13480,13100,16970,9150,13060,13346.90,8.35,0,-10613,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,1998,7.63,0.97,12,0.30,1756.00,13853.00,21400,20240617,-37.38,10740,20241209,24.77,18380,-27.09,20250212,11670,14.82,20250409,21400,-37.38,20240617,10740,24.77,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,1210,N,00,N
20250414,130639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13430,370,2,2.83,529869915,39717,53.65,13240,13480,13100,16970,9150,13060,13341.56,8.35,0,-7694,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,2003,7.65,0.97,12,0.27,1756.00,13853.00,21400,20240617,-37.24,10740,20241209,25.05,18380,-26.93,20250212,11670,15.08,20250409,21400,-37.24,20240617,10740,25.05,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,1210,N,00,N
20250414,120641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13380,320,2,2.45,495673205,37165,50.21,13240,13480,13100,16970,9150,13060,13337.54,8.35,0,-6992,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,1995,7.62,0.97,12,0.25,1756.00,13853.00,21400,20240617,-37.48,10740,20241209,24.58,18380,-27.20,20250212,11670,14.65,20250409,21400,-37.48,20240617,10740,24.58,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,1210,N,00,N
20250414,110637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13330,270,2,2.07,472084690,35399,47.82,13240,13480,13100,16970,9150,13060,13336.57,8.35,0,-6593,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,1988,7.59,0.96,12,0.24,1756.00,13853.00,21400,20240617,-37.71,10740,20241209,24.12,18380,-27.48,20250212,11670,14.22,20250409,21400,-37.71,20240617,10740,24.12,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,1210,N,00,N
20250414,100640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13330,270,2,2.07,385728650,28928,39.08,13240,13480,13100,16970,9150,13060,13334.66,8.35,0,-7473,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,1988,7.59,0.96,12,0.19,1756.00,13853.00,21400,20240617,-37.71,10740,20241209,24.12,18380,-27.48,20250212,11670,14.22,20250409,21400,-37.71,20240617,10740,24.12,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,1210,N,00,N
20250414,090641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13300,240,2,1.84,58992830,4466,6.03,13240,13310,13100,16970,9150,13060,13211.35,8.35,0,-922,13666,13362,12846,12542,12026,13515,12695,80,3910,500,9400,10,1,14912798,1983,7.57,0.96,12,0.03,1756.00,13853.00,21400,20240617,-37.85,10740,20241209,23.84,18380,-27.64,20250212,11670,13.97,20250409,21400,-37.85,20240617,10740,23.84,20241209,3.97,Y,083930,500,79 억,,1244755,N,N,1210,N,00,N
20250411,160633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13060,330,2,2.59,941168630,73662,51.08,12500,13150,12330,16540,8920,12730,12776.73,8.33,0,2570,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1948,7.44,0.94,12,0.49,1756.00,13853.00,21400,20240617,-38.97,10740,20241209,21.60,18380,-28.94,20250212,11670,11.91,20250409,21400,-38.97,20240617,10740,21.60,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1210,N,00,N
20250411,150638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13060,330,2,2.59,900931270,70579,48.95,12500,13150,12330,16540,8920,12730,12764.86,8.33,0,2822,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1948,7.44,0.94,12,0.47,1756.00,13853.00,21400,20240617,-38.97,10740,20241209,21.60,18380,-28.94,20250212,11670,11.91,20250409,21400,-38.97,20240617,10740,21.60,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,N,00,N
20250411,140637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13100,370,2,2.91,852758060,66894,46.39,12500,13150,12330,16540,8920,12730,12747.90,8.33,0,3010,13110,12920,12710,12520,12310,13015,12615,80,3810,500,9160,10,1,14912798,1954,7.46,0.95,12,0.45,1756.00,13853.00,21400,20240617,-38.79,10740,20241209,21.97,18380,-28.73,20250212,11670,12.25,20250409,21400,-38.79,20240617,10740,21.97,20241209,4.01,Y,083930,500,79 억,,1242211,N,N,1729,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 160636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13640 580 2 4.44 931167335 69432 93.79 13240 13640 13100 16970 9150 13060 13411.38 8.35 0 -12025 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 2034 7.77 0.98 12 0.47 1756.00 13853.00 21400 20240617 -36.26 10740 20241209 27.00 18380 -25.79 20250212 11670 16.88 20250409 21400 -36.26 20240617 10740 27.00 20241209 3.97 Y 083930 500 79 억 1244755 N N 336 N 00 N
3 20250414 150641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13540 480 2 3.68 778513705 58203 78.63 13240 13560 13100 16970 9150 13060 13376.16 8.35 0 -12254 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 2019 7.71 0.98 12 0.39 1756.00 13853.00 21400 20240617 -36.73 10740 20241209 26.07 18380 -26.33 20250212 11670 16.02 20250409 21400 -36.73 20240617 10740 26.07 20241209 3.97 Y 083930 500 79 억 1244755 N N 1210 N 00 N
4 20250414 140640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13400 340 2 2.60 603075875 45186 61.04 13240 13480 13100 16970 9150 13060 13346.90 8.35 0 -10613 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 1998 7.63 0.97 12 0.30 1756.00 13853.00 21400 20240617 -37.38 10740 20241209 24.77 18380 -27.09 20250212 11670 14.82 20250409 21400 -37.38 20240617 10740 24.77 20241209 3.97 Y 083930 500 79 억 1244755 N N 1210 N 00 N
5 20250414 130639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13430 370 2 2.83 529869915 39717 53.65 13240 13480 13100 16970 9150 13060 13341.56 8.35 0 -7694 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 2003 7.65 0.97 12 0.27 1756.00 13853.00 21400 20240617 -37.24 10740 20241209 25.05 18380 -26.93 20250212 11670 15.08 20250409 21400 -37.24 20240617 10740 25.05 20241209 3.97 Y 083930 500 79 억 1244755 N N 1210 N 00 N
6 20250414 120641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13380 320 2 2.45 495673205 37165 50.21 13240 13480 13100 16970 9150 13060 13337.54 8.35 0 -6992 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 1995 7.62 0.97 12 0.25 1756.00 13853.00 21400 20240617 -37.48 10740 20241209 24.58 18380 -27.20 20250212 11670 14.65 20250409 21400 -37.48 20240617 10740 24.58 20241209 3.97 Y 083930 500 79 억 1244755 N N 1210 N 00 N
7 20250414 110637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13330 270 2 2.07 472084690 35399 47.82 13240 13480 13100 16970 9150 13060 13336.57 8.35 0 -6593 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 1988 7.59 0.96 12 0.24 1756.00 13853.00 21400 20240617 -37.71 10740 20241209 24.12 18380 -27.48 20250212 11670 14.22 20250409 21400 -37.71 20240617 10740 24.12 20241209 3.97 Y 083930 500 79 억 1244755 N N 1210 N 00 N
8 20250414 100640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13330 270 2 2.07 385728650 28928 39.08 13240 13480 13100 16970 9150 13060 13334.66 8.35 0 -7473 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 1988 7.59 0.96 12 0.19 1756.00 13853.00 21400 20240617 -37.71 10740 20241209 24.12 18380 -27.48 20250212 11670 14.22 20250409 21400 -37.71 20240617 10740 24.12 20241209 3.97 Y 083930 500 79 억 1244755 N N 1210 N 00 N
9 20250414 090641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13300 240 2 1.84 58992830 4466 6.03 13240 13310 13100 16970 9150 13060 13211.35 8.35 0 -922 13666 13362 12846 12542 12026 13515 12695 80 3910 500 9400 10 1 14912798 1983 7.57 0.96 12 0.03 1756.00 13853.00 21400 20240617 -37.85 10740 20241209 23.84 18380 -27.64 20250212 11670 13.97 20250409 21400 -37.85 20240617 10740 23.84 20241209 3.97 Y 083930 500 79 억 1244755 N N 1210 N 00 N
10 20250411 160633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13060 330 2 2.59 941168630 73662 51.08 12500 13150 12330 16540 8920 12730 12776.73 8.33 0 2570 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1948 7.44 0.94 12 0.49 1756.00 13853.00 21400 20240617 -38.97 10740 20241209 21.60 18380 -28.94 20250212 11670 11.91 20250409 21400 -38.97 20240617 10740 21.60 20241209 4.01 Y 083930 500 79 억 1242211 N N 1210 N 00 N
11 20250411 150638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13060 330 2 2.59 900931270 70579 48.95 12500 13150 12330 16540 8920 12730 12764.86 8.33 0 2822 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1948 7.44 0.94 12 0.47 1756.00 13853.00 21400 20240617 -38.97 10740 20241209 21.60 18380 -28.94 20250212 11670 11.91 20250409 21400 -38.97 20240617 10740 21.60 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N
12 20250411 140637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13100 370 2 2.91 852758060 66894 46.39 12500 13150 12330 16540 8920 12730 12747.90 8.33 0 3010 13110 12920 12710 12520 12310 13015 12615 80 3810 500 9160 10 1 14912798 1954 7.46 0.95 12 0.45 1756.00 13853.00 21400 20240617 -38.79 10740 20241209 21.97 18380 -28.73 20250212 11670 12.25 20250409 21400 -38.79 20240617 10740 21.97 20241209 4.01 Y 083930 500 79 억 1242211 N N 1729 N 00 N