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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160980/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
20250422,160834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,-40,5,-0.35,409364205,36242,87.93,11360,11480,11210,14790,7970,11380,11295.22,2.43,0,-25,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1239,8.04,0.68,12,0.33,1411.00,16629.00,23750,20240529,-52.25,7410,20241210,53.04,13720,-17.35,20250205,8510,33.25,20250102,23750,-52.25,20240529,7410,53.04,20241210,1.96,Y,160980,500,54 억,,265057,N,N,4194,N,00,N
20250422,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-10,5,-0.09,368329555,32629,79.16,11360,11480,11210,14790,7970,11380,11288.41,2.43,0,883,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1242,8.06,0.68,12,0.30,1411.00,16629.00,23750,20240529,-52.13,7410,20241210,53.44,13720,-17.13,20250205,8510,33.61,20250102,23750,-52.13,20240529,7410,53.44,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N
20250422,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11210,-170,5,-1.49,288337455,25562,62.02,11360,11480,11210,14790,7970,11380,11279.93,2.43,0,-699,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1225,7.94,0.67,12,0.23,1411.00,16629.00,23750,20240529,-52.80,7410,20241210,51.28,13720,-18.29,20250205,8510,31.73,20250102,23750,-52.80,20240529,7410,51.28,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N
20250422,130847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11230,-150,5,-1.32,250848805,22226,53.92,11360,11480,11220,14790,7970,11380,11286.28,2.43,0,-867,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1227,7.96,0.68,12,0.20,1411.00,16629.00,23750,20240529,-52.72,7410,20241210,51.55,13720,-18.15,20250205,8510,31.96,20250102,23750,-52.72,20240529,7410,51.55,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N
20250422,120850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-110,5,-0.97,204135395,18079,43.86,11360,11480,11220,14790,7970,11380,11291.30,2.43,0,-1672,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1231,7.99,0.68,12,0.17,1411.00,16629.00,23750,20240529,-52.55,7410,20241210,52.09,13720,-17.86,20250205,8510,32.43,20250102,23750,-52.55,20240529,7410,52.09,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N
20250422,110848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-110,5,-0.97,151290585,13386,32.48,11360,11480,11220,14790,7970,11380,11302.15,2.43,0,-1045,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1231,7.99,0.68,12,0.12,1411.00,16629.00,23750,20240529,-52.55,7410,20241210,52.09,13720,-17.86,20250205,8510,32.43,20250102,23750,-52.55,20240529,7410,52.09,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N
20250422,100849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,-80,5,-0.70,70556105,6218,15.09,11360,11480,11260,14790,7970,11380,11347.07,2.43,0,1760,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1234,8.01,0.68,12,0.06,1411.00,16629.00,23750,20240529,-52.42,7410,20241210,52.50,13720,-17.64,20250205,8510,32.78,20250102,23750,-52.42,20240529,7410,52.50,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N
20250422,090851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,50,2,0.44,38858530,3414,8.28,11360,11480,11260,14790,7970,11380,11382.11,2.43,0,2403,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1249,8.10,0.69,12,0.03,1411.00,16629.00,23750,20240529,-51.87,7410,20241210,54.25,13720,-16.69,20250205,8510,34.31,20250102,23750,-51.87,20240529,7410,54.25,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N
20250421,160831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,80,2,0.71,466924755,41201,146.29,11320,11400,11160,14690,7910,11300,11332.78,2.41,0,2796,11513,11406,11203,11096,10893,11460,11150,55,3390,500,7910,10,1,10924243,1243,8.07,0.68,12,0.38,1411.00,16629.00,23750,20240529,-52.08,7410,20241210,53.58,13720,-17.06,20250205,8510,33.73,20250102,23750,-52.08,20240529,7410,53.58,20241210,1.95,Y,160980,500,54 억,,263772,N,N,3173,N,00,N
20250421,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,100,2,0.88,444056165,39191,139.16,11320,11400,11160,14690,7910,11300,11330.56,2.41,0,3175,11513,11406,11203,11096,10893,11460,11150,55,3390,500,7910,10,1,10924243,1245,8.08,0.69,12,0.36,1411.00,16629.00,23750,20240529,-52.00,7410,20241210,53.85,13720,-16.91,20250205,8510,33.96,20250102,23750,-52.00,20240529,7410,53.85,20241210,1.95,Y,160980,500,54 억,,263772,N,N,2357,N,00,N
20250421,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,10,2,0.09,314032545,27746,98.52,11320,11380,11160,14690,7910,11300,11318.12,2.41,0,4172,11513,11406,11203,11096,10893,11460,11150,55,3390,500,7910,10,1,10924243,1236,8.02,0.68,12,0.25,1411.00,16629.00,23750,20240529,-52.38,7410,20241210,52.63,13720,-17.57,20250205,8510,32.90,20250102,23750,-52.38,20240529,7410,52.63,20241210,1.95,Y,160980,500,54 억,,263772,N,N,2357,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 20250422 160834 57 100.00 KOSDAQ 기계·장비 N N N N N 11340 -40 5 -0.35 409364205 36242 87.93 11360 11480 11210 14790 7970 11380 11295.22 2.43 0 -25 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1239 8.04 0.68 12 0.33 1411.00 16629.00 23750 20240529 -52.25 7410 20241210 53.04 13720 -17.35 20250205 8510 33.25 20250102 23750 -52.25 20240529 7410 53.04 20241210 1.96 Y 160980 500 54 억 265057 N N 4194 N 00 N
3 20250422 150850 57 100.00 KOSDAQ 기계·장비 N N N N N 11370 -10 5 -0.09 368329555 32629 79.16 11360 11480 11210 14790 7970 11380 11288.41 2.43 0 883 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1242 8.06 0.68 12 0.30 1411.00 16629.00 23750 20240529 -52.13 7410 20241210 53.44 13720 -17.13 20250205 8510 33.61 20250102 23750 -52.13 20240529 7410 53.44 20241210 1.96 Y 160980 500 54 억 265057 N N 3173 N 00 N
4 20250422 140850 57 100.00 KOSDAQ 기계·장비 N N N N N 11210 -170 5 -1.49 288337455 25562 62.02 11360 11480 11210 14790 7970 11380 11279.93 2.43 0 -699 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1225 7.94 0.67 12 0.23 1411.00 16629.00 23750 20240529 -52.80 7410 20241210 51.28 13720 -18.29 20250205 8510 31.73 20250102 23750 -52.80 20240529 7410 51.28 20241210 1.96 Y 160980 500 54 억 265057 N N 3173 N 00 N
5 20250422 130847 57 100.00 KOSDAQ 기계·장비 N N N N N 11230 -150 5 -1.32 250848805 22226 53.92 11360 11480 11220 14790 7970 11380 11286.28 2.43 0 -867 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1227 7.96 0.68 12 0.20 1411.00 16629.00 23750 20240529 -52.72 7410 20241210 51.55 13720 -18.15 20250205 8510 31.96 20250102 23750 -52.72 20240529 7410 51.55 20241210 1.96 Y 160980 500 54 억 265057 N N 3173 N 00 N
6 20250422 120850 57 100.00 KOSDAQ 기계·장비 N N N N N 11270 -110 5 -0.97 204135395 18079 43.86 11360 11480 11220 14790 7970 11380 11291.30 2.43 0 -1672 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1231 7.99 0.68 12 0.17 1411.00 16629.00 23750 20240529 -52.55 7410 20241210 52.09 13720 -17.86 20250205 8510 32.43 20250102 23750 -52.55 20240529 7410 52.09 20241210 1.96 Y 160980 500 54 억 265057 N N 3173 N 00 N
7 20250422 110848 57 100.00 KOSDAQ 기계·장비 N N N N N 11270 -110 5 -0.97 151290585 13386 32.48 11360 11480 11220 14790 7970 11380 11302.15 2.43 0 -1045 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1231 7.99 0.68 12 0.12 1411.00 16629.00 23750 20240529 -52.55 7410 20241210 52.09 13720 -17.86 20250205 8510 32.43 20250102 23750 -52.55 20240529 7410 52.09 20241210 1.96 Y 160980 500 54 억 265057 N N 3173 N 00 N
8 20250422 100849 57 100.00 KOSDAQ 기계·장비 N N N N N 11300 -80 5 -0.70 70556105 6218 15.09 11360 11480 11260 14790 7970 11380 11347.07 2.43 0 1760 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1234 8.01 0.68 12 0.06 1411.00 16629.00 23750 20240529 -52.42 7410 20241210 52.50 13720 -17.64 20250205 8510 32.78 20250102 23750 -52.42 20240529 7410 52.50 20241210 1.96 Y 160980 500 54 억 265057 N N 3173 N 00 N
9 20250422 090851 57 100.00 KOSDAQ 기계·장비 N N N N N 11430 50 2 0.44 38858530 3414 8.28 11360 11480 11260 14790 7970 11380 11382.11 2.43 0 2403 11553 11466 11313 11226 11073 11510 11270 55 3410 500 7960 10 1 10924243 1249 8.10 0.69 12 0.03 1411.00 16629.00 23750 20240529 -51.87 7410 20241210 54.25 13720 -16.69 20250205 8510 34.31 20250102 23750 -51.87 20240529 7410 54.25 20241210 1.96 Y 160980 500 54 억 265057 N N 3173 N 00 N
10 20250421 160831 57 100.00 KOSDAQ 기계·장비 N N N N N 11380 80 2 0.71 466924755 41201 146.29 11320 11400 11160 14690 7910 11300 11332.78 2.41 0 2796 11513 11406 11203 11096 10893 11460 11150 55 3390 500 7910 10 1 10924243 1243 8.07 0.68 12 0.38 1411.00 16629.00 23750 20240529 -52.08 7410 20241210 53.58 13720 -17.06 20250205 8510 33.73 20250102 23750 -52.08 20240529 7410 53.58 20241210 1.95 Y 160980 500 54 억 263772 N N 3173 N 00 N
11 20250421 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 11400 100 2 0.88 444056165 39191 139.16 11320 11400 11160 14690 7910 11300 11330.56 2.41 0 3175 11513 11406 11203 11096 10893 11460 11150 55 3390 500 7910 10 1 10924243 1245 8.08 0.69 12 0.36 1411.00 16629.00 23750 20240529 -52.00 7410 20241210 53.85 13720 -16.91 20250205 8510 33.96 20250102 23750 -52.00 20240529 7410 53.85 20241210 1.95 Y 160980 500 54 억 263772 N N 2357 N 00 N
12 20250421 140846 57 100.00 KOSDAQ 기계·장비 N N N N N 11310 10 2 0.09 314032545 27746 98.52 11320 11380 11160 14690 7910 11300 11318.12 2.41 0 4172 11513 11406 11203 11096 10893 11460 11150 55 3390 500 7910 10 1 10924243 1236 8.02 0.68 12 0.25 1411.00 16629.00 23750 20240529 -52.38 7410 20241210 52.63 13720 -17.57 20250205 8510 32.90 20250102 23750 -52.38 20240529 7410 52.63 20241210 1.95 Y 160980 500 54 억 263772 N N 2357 N 00 N