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
168360/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
20250407,160812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,-750,5,-7.91,3727798060,421425,51.04,8750,9450,8500,12320,6640,9480,8845.75,5.23,0,69540,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1858,-97.00,6.64,12,1.98,-90.00,1314.00,14500,20250227,-39.79,3070,20240910,184.36,14500,-39.79,20250227,5060,72.53,20250102,14500,-39.79,20250227,3070,184.36,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,19878,N,00,N
20250407,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,-680,5,-7.17,3467327920,391587,47.43,8750,9450,8500,12320,6640,9480,8854.55,5.23,0,60867,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1873,-97.78,6.70,12,1.84,-90.00,1314.00,14500,20250227,-39.31,3070,20240910,186.64,14500,-39.31,20250227,5060,73.91,20250102,14500,-39.31,20250227,3070,186.64,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,32556,N,00,N
20250407,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,-690,5,-7.28,3210649930,362533,43.91,8750,9450,8500,12320,6640,9480,8856.16,5.23,0,57993,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1871,-97.67,6.69,12,1.70,-90.00,1314.00,14500,20250227,-39.38,3070,20240910,186.32,14500,-39.38,20250227,5060,73.72,20250102,14500,-39.38,20250227,3070,186.32,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,32556,N,00,N
20250407,130813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9030,-450,5,-4.75,2697045080,304626,36.89,8750,9450,8500,12320,6640,9480,8853.63,5.23,0,45297,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1922,-100.33,6.87,12,1.43,-90.00,1314.00,14500,20250227,-37.72,3070,20240910,194.14,14500,-37.72,20250227,5060,78.46,20250102,14500,-37.72,20250227,3070,194.14,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,32556,N,00,N
20250407,120813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-330,5,-3.48,2613544230,295429,35.78,8750,9450,8500,12320,6640,9480,8846.61,5.23,0,41397,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1948,-101.67,6.96,12,1.39,-90.00,1314.00,14500,20250227,-36.90,3070,20240910,198.05,14500,-36.90,20250227,5060,80.83,20250102,14500,-36.90,20250227,3070,198.05,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,32556,N,00,N
20250407,110814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,-160,5,-1.69,2327981350,264533,32.04,8750,9450,8500,12320,6640,9480,8800.34,5.23,0,39271,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1984,-103.56,7.09,12,1.24,-90.00,1314.00,14500,20250227,-35.72,3070,20240910,203.58,14500,-35.72,20250227,5060,84.19,20250102,14500,-35.72,20250227,3070,203.58,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,32556,N,00,N
20250407,100814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,-730,5,-7.70,1852285790,212329,25.72,8750,9000,8500,12320,6640,9480,8723.66,5.23,0,60657,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1863,-97.22,6.66,12,1.00,-90.00,1314.00,14500,20250227,-39.66,3070,20240910,185.02,14500,-39.66,20250227,5060,72.92,20250102,14500,-39.66,20250227,3070,185.02,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,32556,N,00,N
20250407,090815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,-890,5,-9.39,670891750,78151,9.47,8750,8790,8500,12320,6640,9480,8584.56,5.23,0,25516,11186,10332,9676,8822,8166,10005,8495,106,2840,500,6630,10,1,21288284,1829,-95.44,6.54,12,0.37,-90.00,1314.00,14500,20250227,-40.76,3070,20240910,179.80,14500,-40.76,20250227,5060,69.76,20250102,14500,-40.76,20250227,3070,179.80,20240910,8.69,Y,168360,500,106 억,,1113686,N,N,32556,N,00,N
20250404,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,-1200,5,-11.24,8117295025,825658,385.50,10300,10530,9020,13880,7480,10680,9831.46,5.33,0,-22059,11133,10906,10553,10326,9973,11020,10440,106,3200,500,7470,10,1,21288284,2018,-105.33,7.21,12,3.88,-90.00,1314.00,14500,20250227,-34.62,3070,20240910,208.79,14500,-34.62,20250227,5060,87.35,20250102,14500,-34.62,20250227,3070,208.79,20240910,8.65,Y,168360,500,106 억,,1135387,N,N,32556,N,00,N
20250404,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,-1070,5,-10.02,7794107240,791806,369.69,10300,10530,9020,13880,7480,10680,9843.46,5.33,0,-9294,11133,10906,10553,10326,9973,11020,10440,106,3200,500,7470,10,1,21288284,2046,-106.78,7.31,12,3.72,-90.00,1314.00,14500,20250227,-33.72,3070,20240910,213.03,14500,-33.72,20250227,5060,89.92,20250102,14500,-33.72,20250227,3070,213.03,20240910,8.65,Y,168360,500,106 억,,1135387,N,N,28612,N,00,N
20250404,140822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,-1400,5,-13.11,6359991730,638065,297.91,10300,10530,9280,13880,7480,10680,9967.62,5.33,0,-20869,11133,10906,10553,10326,9973,11020,10440,106,3200,500,7470,10,1,21288284,1976,-103.11,7.06,12,3.00,-90.00,1314.00,14500,20250227,-36.00,3070,20240910,202.28,14500,-36.00,20250227,5060,83.40,20250102,14500,-36.00,20250227,3070,202.28,20240910,8.65,Y,168360,500,106 억,,1135387,Y,N,28612,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 160812 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 -750 5 -7.91 3727798060 421425 51.04 8750 9450 8500 12320 6640 9480 8845.75 5.23 0 69540 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1858 -97.00 6.64 12 1.98 -90.00 1314.00 14500 20250227 -39.79 3070 20240910 184.36 14500 -39.79 20250227 5060 72.53 20250102 14500 -39.79 20250227 3070 184.36 20240910 8.69 Y 168360 500 106 억 1113686 N N 19878 N 00 N
3 20250407 150817 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 -680 5 -7.17 3467327920 391587 47.43 8750 9450 8500 12320 6640 9480 8854.55 5.23 0 60867 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1873 -97.78 6.70 12 1.84 -90.00 1314.00 14500 20250227 -39.31 3070 20240910 186.64 14500 -39.31 20250227 5060 73.91 20250102 14500 -39.31 20250227 3070 186.64 20240910 8.69 Y 168360 500 106 억 1113686 N N 32556 N 00 N
4 20250407 140814 57 100.00 KOSDAQ 기계·장비 N N N N N 8790 -690 5 -7.28 3210649930 362533 43.91 8750 9450 8500 12320 6640 9480 8856.16 5.23 0 57993 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1871 -97.67 6.69 12 1.70 -90.00 1314.00 14500 20250227 -39.38 3070 20240910 186.32 14500 -39.38 20250227 5060 73.72 20250102 14500 -39.38 20250227 3070 186.32 20240910 8.69 Y 168360 500 106 억 1113686 N N 32556 N 00 N
5 20250407 130813 57 100.00 KOSDAQ 기계·장비 N N N N N 9030 -450 5 -4.75 2697045080 304626 36.89 8750 9450 8500 12320 6640 9480 8853.63 5.23 0 45297 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1922 -100.33 6.87 12 1.43 -90.00 1314.00 14500 20250227 -37.72 3070 20240910 194.14 14500 -37.72 20250227 5060 78.46 20250102 14500 -37.72 20250227 3070 194.14 20240910 8.69 Y 168360 500 106 억 1113686 N N 32556 N 00 N
6 20250407 120813 57 100.00 KOSDAQ 기계·장비 N N N N N 9150 -330 5 -3.48 2613544230 295429 35.78 8750 9450 8500 12320 6640 9480 8846.61 5.23 0 41397 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1948 -101.67 6.96 12 1.39 -90.00 1314.00 14500 20250227 -36.90 3070 20240910 198.05 14500 -36.90 20250227 5060 80.83 20250102 14500 -36.90 20250227 3070 198.05 20240910 8.69 Y 168360 500 106 억 1113686 N N 32556 N 00 N
7 20250407 110814 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 -160 5 -1.69 2327981350 264533 32.04 8750 9450 8500 12320 6640 9480 8800.34 5.23 0 39271 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1984 -103.56 7.09 12 1.24 -90.00 1314.00 14500 20250227 -35.72 3070 20240910 203.58 14500 -35.72 20250227 5060 84.19 20250102 14500 -35.72 20250227 3070 203.58 20240910 8.69 Y 168360 500 106 억 1113686 N N 32556 N 00 N
8 20250407 100814 57 100.00 KOSDAQ 기계·장비 N N N N N 8750 -730 5 -7.70 1852285790 212329 25.72 8750 9000 8500 12320 6640 9480 8723.66 5.23 0 60657 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1863 -97.22 6.66 12 1.00 -90.00 1314.00 14500 20250227 -39.66 3070 20240910 185.02 14500 -39.66 20250227 5060 72.92 20250102 14500 -39.66 20250227 3070 185.02 20240910 8.69 Y 168360 500 106 억 1113686 N N 32556 N 00 N
9 20250407 090815 57 100.00 KOSDAQ 기계·장비 N N N N N 8590 -890 5 -9.39 670891750 78151 9.47 8750 8790 8500 12320 6640 9480 8584.56 5.23 0 25516 11186 10332 9676 8822 8166 10005 8495 106 2840 500 6630 10 1 21288284 1829 -95.44 6.54 12 0.37 -90.00 1314.00 14500 20250227 -40.76 3070 20240910 179.80 14500 -40.76 20250227 5060 69.76 20250102 14500 -40.76 20250227 3070 179.80 20240910 8.69 Y 168360 500 106 억 1113686 N N 32556 N 00 N
10 20250404 160811 57 100.00 KOSDAQ 기계·장비 N N N N N 9480 -1200 5 -11.24 8117295025 825658 385.50 10300 10530 9020 13880 7480 10680 9831.46 5.33 0 -22059 11133 10906 10553 10326 9973 11020 10440 106 3200 500 7470 10 1 21288284 2018 -105.33 7.21 12 3.88 -90.00 1314.00 14500 20250227 -34.62 3070 20240910 208.79 14500 -34.62 20250227 5060 87.35 20250102 14500 -34.62 20250227 3070 208.79 20240910 8.65 Y 168360 500 106 억 1135387 N N 32556 N 00 N
11 20250404 150819 57 100.00 KOSDAQ 기계·장비 N N N N N 9610 -1070 5 -10.02 7794107240 791806 369.69 10300 10530 9020 13880 7480 10680 9843.46 5.33 0 -9294 11133 10906 10553 10326 9973 11020 10440 106 3200 500 7470 10 1 21288284 2046 -106.78 7.31 12 3.72 -90.00 1314.00 14500 20250227 -33.72 3070 20240910 213.03 14500 -33.72 20250227 5060 89.92 20250102 14500 -33.72 20250227 3070 213.03 20240910 8.65 Y 168360 500 106 억 1135387 N N 28612 N 00 N
12 20250404 140822 57 100.00 KOSDAQ 기계·장비 N N N N N 9280 -1400 5 -13.11 6359991730 638065 297.91 10300 10530 9280 13880 7480 10680 9967.62 5.33 0 -20869 11133 10906 10553 10326 9973 11020 10440 106 3200 500 7470 10 1 21288284 1976 -103.11 7.06 12 3.00 -90.00 1314.00 14500 20250227 -36.00 3070 20240910 202.28 14500 -36.00 20250227 5060 83.40 20250102 14500 -36.00 20250227 3070 202.28 20240910 8.65 Y 168360 500 106 억 1135387 Y N 28612 N 00 N