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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9890,50,2,0.51,2336401680,242281,43.53,9370,9910,9350,12790,6890,9840,9643.33,5.25,0,-9387,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2105,-109.89,7.53,12,1.14,-90.00,1314.00,14500,20250227,-31.79,3070,20240910,222.15,14500,-31.79,20250227,5060,95.45,20250102,14500,-31.79,20250227,3070,222.15,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,23848,N,00,N
20250411,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,0,3,0.00,2180220190,226483,40.69,9370,9910,9350,12790,6890,9840,9626.42,5.25,0,-6576,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2095,-109.33,7.49,12,1.06,-90.00,1314.00,14500,20250227,-32.14,3070,20240910,220.52,14500,-32.14,20250227,5060,94.47,20250102,14500,-32.14,20250227,3070,220.52,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,9465,N,00,N
20250411,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9820,-20,5,-0.20,1909867760,199058,35.77,9370,9910,9350,12790,6890,9840,9594.53,5.25,0,-3901,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2091,-109.11,7.47,12,0.94,-90.00,1314.00,14500,20250227,-32.28,3070,20240910,219.87,14500,-32.28,20250227,5060,94.07,20250102,14500,-32.28,20250227,3070,219.87,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,9465,N,00,N
20250411,130837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-10,5,-0.10,1733890195,181207,32.56,9370,9880,9350,12790,6890,9840,9568.56,5.25,0,-2857,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2093,-109.22,7.48,12,0.85,-90.00,1314.00,14500,20250227,-32.21,3070,20240910,220.20,14500,-32.21,20250227,5060,94.27,20250102,14500,-32.21,20250227,3070,220.20,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,9465,N,00,N
20250411,120838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-90,5,-0.91,1544808795,161922,29.09,9370,9840,9350,12790,6890,9840,9540.45,5.25,0,2120,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2076,-108.33,7.42,12,0.76,-90.00,1314.00,14500,20250227,-32.76,3070,20240910,217.59,14500,-32.76,20250227,5060,92.69,20250102,14500,-32.76,20250227,3070,217.59,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,9465,N,00,N
20250411,110837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,-220,5,-2.24,1336137285,140265,25.20,9370,9840,9350,12790,6890,9840,9525.81,5.25,0,2677,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2048,-106.89,7.32,12,0.66,-90.00,1314.00,14500,20250227,-33.66,3070,20240910,213.36,14500,-33.66,20250227,5060,90.12,20250102,14500,-33.66,20250227,3070,213.36,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,9465,N,00,N
20250411,100839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,-320,5,-3.25,734692595,76827,13.80,9370,9840,9370,12790,6890,9840,9562.95,5.25,0,10756,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2027,-105.78,7.25,12,0.36,-90.00,1314.00,14500,20250227,-34.34,3070,20240910,210.10,14500,-34.34,20250227,5060,88.14,20250102,14500,-34.34,20250227,3070,210.10,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,9465,N,00,N
20250411,090842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,-140,5,-1.42,286074750,29868,5.37,9370,9730,9370,12790,6890,9840,9577.97,5.25,0,6972,11433,10636,10163,9366,8893,10400,9130,106,2950,500,6880,10,1,21288284,2065,-107.78,7.38,12,0.14,-90.00,1314.00,14500,20250227,-33.10,3070,20240910,215.96,14500,-33.10,20250227,5060,91.70,20250102,14500,-33.10,20250227,3070,215.96,20240910,7.61,Y,168360,500,106 억,,1117962,N,N,9465,N,00,N
20250410,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,1180,2,13.63,5665608035,556556,169.10,10140,10960,9690,11250,6070,8660,10179.78,5.62,0,-83949,9980,9320,8720,8060,7460,9020,7760,106,2590,500,6060,10,1,21288284,2095,-109.33,7.49,12,2.61,-90.00,1314.00,14500,20250227,-32.14,3070,20240910,220.52,14500,-32.14,20250227,5060,94.47,20250102,14500,-32.14,20250227,3070,220.52,20240910,7.48,Y,168360,500,106 억,,1197243,N,N,9465,N,00,N
20250410,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,1190,2,13.74,5586833005,548556,166.67,10140,10960,9690,11250,6070,8660,10184.62,5.62,0,-83224,9980,9320,8720,8060,7460,9020,7760,106,2590,500,6060,10,1,21288284,2097,-109.44,7.50,12,2.58,-90.00,1314.00,14500,20250227,-32.07,3070,20240910,220.85,14500,-32.07,20250227,5060,94.66,20250102,14500,-32.07,20250227,3070,220.85,20240910,7.48,Y,168360,500,106 억,,1197243,N,N,2846,N,00,N
20250410,140833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,1180,2,13.63,5408774335,530495,161.18,10140,10960,9690,11250,6070,8660,10195.71,5.62,0,-79176,9980,9320,8720,8060,7460,9020,7760,106,2590,500,6060,10,1,21288284,2095,-109.33,7.49,12,2.49,-90.00,1314.00,14500,20250227,-32.14,3070,20240910,220.52,14500,-32.14,20250227,5060,94.47,20250102,14500,-32.14,20250227,3070,220.52,20240910,7.48,Y,168360,500,106 억,,1197243,N,N,2846,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 20250411 160829 57 100.00 KOSDAQ 기계·장비 N N N N N 9890 50 2 0.51 2336401680 242281 43.53 9370 9910 9350 12790 6890 9840 9643.33 5.25 0 -9387 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2105 -109.89 7.53 12 1.14 -90.00 1314.00 14500 20250227 -31.79 3070 20240910 222.15 14500 -31.79 20250227 5060 95.45 20250102 14500 -31.79 20250227 3070 222.15 20240910 7.61 Y 168360 500 106 억 1117962 N N 23848 N 00 N
3 20250411 150837 57 100.00 KOSDAQ 기계·장비 N N N N N 9840 0 3 0.00 2180220190 226483 40.69 9370 9910 9350 12790 6890 9840 9626.42 5.25 0 -6576 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2095 -109.33 7.49 12 1.06 -90.00 1314.00 14500 20250227 -32.14 3070 20240910 220.52 14500 -32.14 20250227 5060 94.47 20250102 14500 -32.14 20250227 3070 220.52 20240910 7.61 Y 168360 500 106 억 1117962 N N 9465 N 00 N
4 20250411 140835 57 100.00 KOSDAQ 기계·장비 N N N N N 9820 -20 5 -0.20 1909867760 199058 35.77 9370 9910 9350 12790 6890 9840 9594.53 5.25 0 -3901 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2091 -109.11 7.47 12 0.94 -90.00 1314.00 14500 20250227 -32.28 3070 20240910 219.87 14500 -32.28 20250227 5060 94.07 20250102 14500 -32.28 20250227 3070 219.87 20240910 7.61 Y 168360 500 106 억 1117962 N N 9465 N 00 N
5 20250411 130837 57 100.00 KOSDAQ 기계·장비 N N N N N 9830 -10 5 -0.10 1733890195 181207 32.56 9370 9880 9350 12790 6890 9840 9568.56 5.25 0 -2857 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2093 -109.22 7.48 12 0.85 -90.00 1314.00 14500 20250227 -32.21 3070 20240910 220.20 14500 -32.21 20250227 5060 94.27 20250102 14500 -32.21 20250227 3070 220.20 20240910 7.61 Y 168360 500 106 억 1117962 N N 9465 N 00 N
6 20250411 120838 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 -90 5 -0.91 1544808795 161922 29.09 9370 9840 9350 12790 6890 9840 9540.45 5.25 0 2120 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2076 -108.33 7.42 12 0.76 -90.00 1314.00 14500 20250227 -32.76 3070 20240910 217.59 14500 -32.76 20250227 5060 92.69 20250102 14500 -32.76 20250227 3070 217.59 20240910 7.61 Y 168360 500 106 억 1117962 N N 9465 N 00 N
7 20250411 110837 57 100.00 KOSDAQ 기계·장비 N N N N N 9620 -220 5 -2.24 1336137285 140265 25.20 9370 9840 9350 12790 6890 9840 9525.81 5.25 0 2677 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2048 -106.89 7.32 12 0.66 -90.00 1314.00 14500 20250227 -33.66 3070 20240910 213.36 14500 -33.66 20250227 5060 90.12 20250102 14500 -33.66 20250227 3070 213.36 20240910 7.61 Y 168360 500 106 억 1117962 N N 9465 N 00 N
8 20250411 100839 57 100.00 KOSDAQ 기계·장비 N N N N N 9520 -320 5 -3.25 734692595 76827 13.80 9370 9840 9370 12790 6890 9840 9562.95 5.25 0 10756 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2027 -105.78 7.25 12 0.36 -90.00 1314.00 14500 20250227 -34.34 3070 20240910 210.10 14500 -34.34 20250227 5060 88.14 20250102 14500 -34.34 20250227 3070 210.10 20240910 7.61 Y 168360 500 106 억 1117962 N N 9465 N 00 N
9 20250411 090842 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 -140 5 -1.42 286074750 29868 5.37 9370 9730 9370 12790 6890 9840 9577.97 5.25 0 6972 11433 10636 10163 9366 8893 10400 9130 106 2950 500 6880 10 1 21288284 2065 -107.78 7.38 12 0.14 -90.00 1314.00 14500 20250227 -33.10 3070 20240910 215.96 14500 -33.10 20250227 5060 91.70 20250102 14500 -33.10 20250227 3070 215.96 20240910 7.61 Y 168360 500 106 억 1117962 N N 9465 N 00 N
10 20250410 160832 57 100.00 KOSDAQ 기계·장비 N N N N N 9840 1180 2 13.63 5665608035 556556 169.10 10140 10960 9690 11250 6070 8660 10179.78 5.62 0 -83949 9980 9320 8720 8060 7460 9020 7760 106 2590 500 6060 10 1 21288284 2095 -109.33 7.49 12 2.61 -90.00 1314.00 14500 20250227 -32.14 3070 20240910 220.52 14500 -32.14 20250227 5060 94.47 20250102 14500 -32.14 20250227 3070 220.52 20240910 7.48 Y 168360 500 106 억 1197243 N N 9465 N 00 N
11 20250410 150836 57 100.00 KOSDAQ 기계·장비 N N N N N 9850 1190 2 13.74 5586833005 548556 166.67 10140 10960 9690 11250 6070 8660 10184.62 5.62 0 -83224 9980 9320 8720 8060 7460 9020 7760 106 2590 500 6060 10 1 21288284 2097 -109.44 7.50 12 2.58 -90.00 1314.00 14500 20250227 -32.07 3070 20240910 220.85 14500 -32.07 20250227 5060 94.66 20250102 14500 -32.07 20250227 3070 220.85 20240910 7.48 Y 168360 500 106 억 1197243 N N 2846 N 00 N
12 20250410 140833 57 100.00 KOSDAQ 기계·장비 N N N N N 9840 1180 2 13.63 5408774335 530495 161.18 10140 10960 9690 11250 6070 8660 10195.71 5.62 0 -79176 9980 9320 8720 8060 7460 9020 7760 106 2590 500 6060 10 1 21288284 2095 -109.33 7.49 12 2.49 -90.00 1314.00 14500 20250227 -32.14 3070 20240910 220.52 14500 -32.14 20250227 5060 94.47 20250102 14500 -32.14 20250227 3070 220.52 20240910 7.48 Y 168360 500 106 억 1197243 N N 2846 N 00 N