ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
163280/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
20250407,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15650,-920,5,-5.55,12529410005,799669,44.92,15630,16500,14750,21500,11600,16570,15668.28,0.91,0,24210,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1279,57.54,1.96,12,9.78,272.00,8005.00,20100,20250327,-22.14,8670,20241209,80.51,20100,-22.14,20250327,12020,30.20,20250124,20100,-22.14,20250327,8670,80.51,20241209,5.55,Y,163280,100,8 억,,74258,N,N,5916,N,00,N
20250407,150816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15730,-840,5,-5.07,11970105245,764021,42.92,15630,16500,14750,21500,11600,16570,15667.20,0.91,0,13188,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1286,57.83,1.97,12,9.35,272.00,8005.00,20100,20250327,-21.74,8670,20241209,81.43,20100,-21.74,20250327,12020,30.87,20250124,20100,-21.74,20250327,8670,81.43,20241209,5.55,Y,163280,100,8 억,,74258,N,N,4932,N,00,N
20250407,140813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15880,-690,5,-4.16,11169000775,713428,40.08,15630,16500,14750,21500,11600,16570,15655.35,0.91,0,2416,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1298,58.38,1.98,12,8.73,272.00,8005.00,20100,20250327,-21.00,8670,20241209,83.16,20100,-21.00,20250327,12020,32.11,20250124,20100,-21.00,20250327,8670,83.16,20241209,5.55,Y,163280,100,8 억,,74258,N,N,4932,N,00,N
20250407,130812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16250,-320,5,-1.93,9862680050,631827,35.49,15630,16500,14750,21500,11600,16570,15609.72,0.91,0,-4938,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1328,59.74,2.03,12,7.73,272.00,8005.00,20100,20250327,-19.15,8670,20241209,87.43,20100,-19.15,20250327,12020,35.19,20250124,20100,-19.15,20250327,8670,87.43,20241209,5.55,Y,163280,100,8 억,,74258,N,N,4932,N,00,N
20250407,120811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16060,-510,5,-3.08,7842437075,507742,28.52,15630,16210,14750,21500,11600,16570,15445.63,0.91,0,-17684,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1313,59.04,2.01,12,6.21,272.00,8005.00,20100,20250327,-20.10,8670,20241209,85.24,20100,-20.10,20250327,12020,33.61,20250124,20100,-20.10,20250327,8670,85.24,20241209,5.55,Y,163280,100,8 억,,74258,N,N,4932,N,00,N
20250407,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15790,-780,5,-4.71,6109321070,399624,22.45,15630,15850,14750,21500,11600,16570,15287.56,0.91,0,-27163,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1291,58.05,1.97,12,4.89,272.00,8005.00,20100,20250327,-21.44,8670,20241209,82.12,20100,-21.44,20250327,12020,31.36,20250124,20100,-21.44,20250327,8670,82.12,20241209,5.55,Y,163280,100,8 억,,74258,N,N,4932,N,00,N
20250407,100812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15370,-1200,5,-7.24,4924981975,323722,18.19,15630,15830,14750,21500,11600,16570,15213.46,0.91,0,-33432,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1256,56.51,1.92,12,3.96,272.00,8005.00,20100,20250327,-23.53,8670,20241209,77.28,20100,-23.53,20250327,12020,27.87,20250124,20100,-23.53,20250327,8670,77.28,20241209,5.55,Y,163280,100,8 억,,74258,N,N,4932,N,00,N
20250407,090814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15050,-1520,5,-9.17,2227572420,144715,8.13,15630,15830,14800,21500,11600,16570,15392.53,0.91,0,-14271,18543,17556,16793,15806,15043,17175,15425,8,4930,100,10270,10,1,8174789,1230,55.33,1.88,12,1.77,272.00,8005.00,20100,20250327,-25.12,8670,20241209,73.59,20100,-25.12,20250327,12020,25.21,20250124,20100,-25.12,20250327,8670,73.59,20241209,5.55,Y,163280,100,8 억,,74258,N,N,4932,N,00,N
20250404,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16570,-680,5,-3.94,29498511460,1732793,83.98,16950,17780,16030,22400,12080,17250,17024.20,1.50,0,-51706,18110,17680,17160,16730,16210,17895,16945,8,5150,100,10690,10,1,8174789,1355,60.92,2.07,12,21.20,272.00,8005.00,20100,20250327,-17.56,8670,20241209,91.12,20100,-17.56,20250327,12020,37.85,20250124,20100,-17.56,20250327,8670,91.12,20241209,5.98,Y,163280,100,8 억,,122879,N,N,4932,N,00,N
20250404,150818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16500,-750,5,-4.35,28236908840,1657018,80.31,16950,17780,16030,22400,12080,17250,17040.75,1.50,0,-71446,18110,17680,17160,16730,16210,17895,16945,8,5150,100,10690,10,1,8174789,1349,60.66,2.06,12,20.27,272.00,8005.00,20100,20250327,-17.91,8670,20241209,90.31,20100,-17.91,20250327,12020,37.27,20250124,20100,-17.91,20250327,8670,90.31,20241209,5.98,Y,163280,100,8 억,,122879,N,N,11980,N,00,N
20250404,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16200,-1050,5,-6.09,26938054435,1577719,76.47,16950,17780,16030,22400,12080,17250,17074.00,1.50,0,-87450,18110,17680,17160,16730,16210,17895,16945,8,5150,100,10690,10,1,8174789,1324,59.56,2.02,12,19.30,272.00,8005.00,20100,20250327,-19.40,8670,20241209,86.85,20100,-19.40,20250327,12020,34.78,20250124,20100,-19.40,20250327,8670,86.85,20241209,5.98,Y,163280,100,8 억,,122879,N,N,11980,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 20250407 160810 57 100.00 KOSDAQ 기계·장비 N N N N N 15650 -920 5 -5.55 12529410005 799669 44.92 15630 16500 14750 21500 11600 16570 15668.28 0.91 0 24210 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1279 57.54 1.96 12 9.78 272.00 8005.00 20100 20250327 -22.14 8670 20241209 80.51 20100 -22.14 20250327 12020 30.20 20250124 20100 -22.14 20250327 8670 80.51 20241209 5.55 Y 163280 100 8 억 74258 N N 5916 N 00 N
3 20250407 150816 57 100.00 KOSDAQ 기계·장비 N N N N N 15730 -840 5 -5.07 11970105245 764021 42.92 15630 16500 14750 21500 11600 16570 15667.20 0.91 0 13188 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1286 57.83 1.97 12 9.35 272.00 8005.00 20100 20250327 -21.74 8670 20241209 81.43 20100 -21.74 20250327 12020 30.87 20250124 20100 -21.74 20250327 8670 81.43 20241209 5.55 Y 163280 100 8 억 74258 N N 4932 N 00 N
4 20250407 140813 57 100.00 KOSDAQ 기계·장비 N N N N N 15880 -690 5 -4.16 11169000775 713428 40.08 15630 16500 14750 21500 11600 16570 15655.35 0.91 0 2416 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1298 58.38 1.98 12 8.73 272.00 8005.00 20100 20250327 -21.00 8670 20241209 83.16 20100 -21.00 20250327 12020 32.11 20250124 20100 -21.00 20250327 8670 83.16 20241209 5.55 Y 163280 100 8 억 74258 N N 4932 N 00 N
5 20250407 130812 57 100.00 KOSDAQ 기계·장비 N N N N N 16250 -320 5 -1.93 9862680050 631827 35.49 15630 16500 14750 21500 11600 16570 15609.72 0.91 0 -4938 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1328 59.74 2.03 12 7.73 272.00 8005.00 20100 20250327 -19.15 8670 20241209 87.43 20100 -19.15 20250327 12020 35.19 20250124 20100 -19.15 20250327 8670 87.43 20241209 5.55 Y 163280 100 8 억 74258 N N 4932 N 00 N
6 20250407 120811 57 100.00 KOSDAQ 기계·장비 N N N N N 16060 -510 5 -3.08 7842437075 507742 28.52 15630 16210 14750 21500 11600 16570 15445.63 0.91 0 -17684 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1313 59.04 2.01 12 6.21 272.00 8005.00 20100 20250327 -20.10 8670 20241209 85.24 20100 -20.10 20250327 12020 33.61 20250124 20100 -20.10 20250327 8670 85.24 20241209 5.55 Y 163280 100 8 억 74258 N N 4932 N 00 N
7 20250407 110813 57 100.00 KOSDAQ 기계·장비 N N N N N 15790 -780 5 -4.71 6109321070 399624 22.45 15630 15850 14750 21500 11600 16570 15287.56 0.91 0 -27163 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1291 58.05 1.97 12 4.89 272.00 8005.00 20100 20250327 -21.44 8670 20241209 82.12 20100 -21.44 20250327 12020 31.36 20250124 20100 -21.44 20250327 8670 82.12 20241209 5.55 Y 163280 100 8 억 74258 N N 4932 N 00 N
8 20250407 100812 57 100.00 KOSDAQ 기계·장비 N N N N N 15370 -1200 5 -7.24 4924981975 323722 18.19 15630 15830 14750 21500 11600 16570 15213.46 0.91 0 -33432 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1256 56.51 1.92 12 3.96 272.00 8005.00 20100 20250327 -23.53 8670 20241209 77.28 20100 -23.53 20250327 12020 27.87 20250124 20100 -23.53 20250327 8670 77.28 20241209 5.55 Y 163280 100 8 억 74258 N N 4932 N 00 N
9 20250407 090814 57 100.00 KOSDAQ 기계·장비 N N N N N 15050 -1520 5 -9.17 2227572420 144715 8.13 15630 15830 14800 21500 11600 16570 15392.53 0.91 0 -14271 18543 17556 16793 15806 15043 17175 15425 8 4930 100 10270 10 1 8174789 1230 55.33 1.88 12 1.77 272.00 8005.00 20100 20250327 -25.12 8670 20241209 73.59 20100 -25.12 20250327 12020 25.21 20250124 20100 -25.12 20250327 8670 73.59 20241209 5.55 Y 163280 100 8 억 74258 N N 4932 N 00 N
10 20250404 160810 57 100.00 KOSDAQ 기계·장비 N N N N N 16570 -680 5 -3.94 29498511460 1732793 83.98 16950 17780 16030 22400 12080 17250 17024.20 1.50 0 -51706 18110 17680 17160 16730 16210 17895 16945 8 5150 100 10690 10 1 8174789 1355 60.92 2.07 12 21.20 272.00 8005.00 20100 20250327 -17.56 8670 20241209 91.12 20100 -17.56 20250327 12020 37.85 20250124 20100 -17.56 20250327 8670 91.12 20241209 5.98 Y 163280 100 8 억 122879 N N 4932 N 00 N
11 20250404 150818 57 100.00 KOSDAQ 기계·장비 N N N N N 16500 -750 5 -4.35 28236908840 1657018 80.31 16950 17780 16030 22400 12080 17250 17040.75 1.50 0 -71446 18110 17680 17160 16730 16210 17895 16945 8 5150 100 10690 10 1 8174789 1349 60.66 2.06 12 20.27 272.00 8005.00 20100 20250327 -17.91 8670 20241209 90.31 20100 -17.91 20250327 12020 37.27 20250124 20100 -17.91 20250327 8670 90.31 20241209 5.98 Y 163280 100 8 억 122879 N N 11980 N 00 N
12 20250404 140820 57 100.00 KOSDAQ 기계·장비 N N N N N 16200 -1050 5 -6.09 26938054435 1577719 76.47 16950 17780 16030 22400 12080 17250 17074.00 1.50 0 -87450 18110 17680 17160 16730 16210 17895 16945 8 5150 100 10690 10 1 8174789 1324 59.56 2.02 12 19.30 272.00 8005.00 20100 20250327 -19.40 8670 20241209 86.85 20100 -19.40 20250327 12020 34.78 20250124 20100 -19.40 20250327 8670 86.85 20241209 5.98 Y 163280 100 8 억 122879 N N 11980 N 00 N