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
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
20250414,160830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,170,2,1.60,299092175,27841,93.42,10690,10810,10590,13830,7450,10640,10741.88,2.38,0,976,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1181,7.66,0.65,12,0.25,1411.00,16629.00,23750,20240529,-54.48,7410,20241210,45.88,13720,-21.21,20250205,8510,27.03,20250102,23750,-54.48,20240529,7410,45.88,20241210,1.88,Y,160980,500,54 억,,259800,N,N,1191,N,00,N
20250414,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,120,2,1.13,284703455,26509,88.95,10690,10800,10590,13830,7450,10640,10739.88,2.38,0,924,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1175,7.63,0.65,12,0.24,1411.00,16629.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,1.88,Y,160980,500,54 억,,259800,N,N,2137,N,00,N
20250414,140836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,110,2,1.03,243922815,22725,76.25,10690,10790,10590,13830,7450,10640,10733.68,2.38,0,1446,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1174,7.62,0.65,12,0.21,1411.00,16629.00,23750,20240529,-54.74,7410,20241210,45.07,13720,-21.65,20250205,8510,26.32,20250102,23750,-54.74,20240529,7410,45.07,20241210,1.88,Y,160980,500,54 억,,259800,N,N,2137,N,00,N
20250414,130834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,120,2,1.13,202424155,18869,63.31,10690,10780,10590,13830,7450,10640,10727.87,2.38,0,1957,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1175,7.63,0.65,12,0.17,1411.00,16629.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,1.88,Y,160980,500,54 억,,259800,N,N,2137,N,00,N
20250414,120836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,90,2,0.85,185773400,17323,58.13,10690,10780,10590,13830,7450,10640,10724.09,2.38,0,2692,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1172,7.60,0.65,12,0.16,1411.00,16629.00,23750,20240529,-54.82,7410,20241210,44.80,13720,-21.79,20250205,8510,26.09,20250102,23750,-54.82,20240529,7410,44.80,20241210,1.88,Y,160980,500,54 억,,259800,N,N,2137,N,00,N
20250414,110832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,50,2,0.47,158108630,14744,49.47,10690,10780,10590,13830,7450,10640,10723.59,2.38,0,1546,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1168,7.58,0.64,12,0.13,1411.00,16629.00,23750,20240529,-54.99,7410,20241210,44.26,13720,-22.08,20250205,8510,25.62,20250102,23750,-54.99,20240529,7410,44.26,20241210,1.88,Y,160980,500,54 억,,259800,N,N,2137,N,00,N
20250414,100834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,60,2,0.56,112128110,10463,35.11,10690,10780,10590,13830,7450,10640,10716.63,2.38,0,942,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1169,7.58,0.64,12,0.10,1411.00,16629.00,23750,20240529,-54.95,7410,20241210,44.40,13720,-22.01,20250205,8510,25.73,20250102,23750,-54.95,20240529,7410,44.40,20241210,1.88,Y,160980,500,54 억,,259800,N,N,2137,N,00,N
20250414,090835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,110,2,1.03,36201680,3387,11.36,10690,10760,10590,13830,7450,10640,10688.42,2.38,0,-309,10980,10810,10470,10300,9960,10895,10385,55,3190,500,7440,10,1,10924243,1174,7.62,0.65,12,0.03,1411.00,16629.00,23750,20240529,-54.74,7410,20241210,45.07,13720,-21.65,20250205,8510,26.32,20250102,23750,-54.74,20240529,7410,45.07,20241210,1.88,Y,160980,500,54 억,,259800,N,N,2137,N,00,N
20250411,160826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,190,2,1.82,311112255,29693,49.92,10340,10640,10130,13580,7320,10450,10477.24,2.35,0,3407,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1162,7.54,0.64,12,0.27,1411.00,16629.00,23750,20240529,-55.20,7410,20241210,43.59,13720,-22.45,20250205,8510,25.03,20250102,23750,-55.20,20240529,7410,43.59,20241210,1.88,Y,160980,500,54 억,,256580,N,N,2137,N,00,N
20250411,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,170,2,1.63,294412725,28122,47.27,10340,10640,10130,13580,7320,10450,10469.12,2.35,0,4030,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1160,7.53,0.64,12,0.26,1411.00,16629.00,23750,20240529,-55.28,7410,20241210,43.32,13720,-22.59,20250205,8510,24.79,20250102,23750,-55.28,20240529,7410,43.32,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,N,00,N
20250411,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10560,110,2,1.05,224306445,21514,36.17,10340,10570,10130,13580,7320,10450,10426.07,2.35,0,4055,10896,10672,10296,10072,9696,10785,10185,55,3130,500,7310,10,1,10924243,1154,7.48,0.64,12,0.20,1411.00,16629.00,23750,20240529,-55.54,7410,20241210,42.51,13720,-23.03,20250205,8510,24.09,20250102,23750,-55.54,20240529,7410,42.51,20241210,1.88,Y,160980,500,54 억,,256580,N,N,1204,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 160830 57 100.00 KOSDAQ 기계·장비 N N N N N 10810 170 2 1.60 299092175 27841 93.42 10690 10810 10590 13830 7450 10640 10741.88 2.38 0 976 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1181 7.66 0.65 12 0.25 1411.00 16629.00 23750 20240529 -54.48 7410 20241210 45.88 13720 -21.21 20250205 8510 27.03 20250102 23750 -54.48 20240529 7410 45.88 20241210 1.88 Y 160980 500 54 억 259800 N N 1191 N 00 N
3 20250414 150837 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 120 2 1.13 284703455 26509 88.95 10690 10800 10590 13830 7450 10640 10739.88 2.38 0 924 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1175 7.63 0.65 12 0.24 1411.00 16629.00 23750 20240529 -54.69 7410 20241210 45.21 13720 -21.57 20250205 8510 26.44 20250102 23750 -54.69 20240529 7410 45.21 20241210 1.88 Y 160980 500 54 억 259800 N N 2137 N 00 N
4 20250414 140836 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 110 2 1.03 243922815 22725 76.25 10690 10790 10590 13830 7450 10640 10733.68 2.38 0 1446 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1174 7.62 0.65 12 0.21 1411.00 16629.00 23750 20240529 -54.74 7410 20241210 45.07 13720 -21.65 20250205 8510 26.32 20250102 23750 -54.74 20240529 7410 45.07 20241210 1.88 Y 160980 500 54 억 259800 N N 2137 N 00 N
5 20250414 130834 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 120 2 1.13 202424155 18869 63.31 10690 10780 10590 13830 7450 10640 10727.87 2.38 0 1957 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1175 7.63 0.65 12 0.17 1411.00 16629.00 23750 20240529 -54.69 7410 20241210 45.21 13720 -21.57 20250205 8510 26.44 20250102 23750 -54.69 20240529 7410 45.21 20241210 1.88 Y 160980 500 54 억 259800 N N 2137 N 00 N
6 20250414 120836 57 100.00 KOSDAQ 기계·장비 N N N N N 10730 90 2 0.85 185773400 17323 58.13 10690 10780 10590 13830 7450 10640 10724.09 2.38 0 2692 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1172 7.60 0.65 12 0.16 1411.00 16629.00 23750 20240529 -54.82 7410 20241210 44.80 13720 -21.79 20250205 8510 26.09 20250102 23750 -54.82 20240529 7410 44.80 20241210 1.88 Y 160980 500 54 억 259800 N N 2137 N 00 N
7 20250414 110832 57 100.00 KOSDAQ 기계·장비 N N N N N 10690 50 2 0.47 158108630 14744 49.47 10690 10780 10590 13830 7450 10640 10723.59 2.38 0 1546 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1168 7.58 0.64 12 0.13 1411.00 16629.00 23750 20240529 -54.99 7410 20241210 44.26 13720 -22.08 20250205 8510 25.62 20250102 23750 -54.99 20240529 7410 44.26 20241210 1.88 Y 160980 500 54 억 259800 N N 2137 N 00 N
8 20250414 100834 57 100.00 KOSDAQ 기계·장비 N N N N N 10700 60 2 0.56 112128110 10463 35.11 10690 10780 10590 13830 7450 10640 10716.63 2.38 0 942 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1169 7.58 0.64 12 0.10 1411.00 16629.00 23750 20240529 -54.95 7410 20241210 44.40 13720 -22.01 20250205 8510 25.73 20250102 23750 -54.95 20240529 7410 44.40 20241210 1.88 Y 160980 500 54 억 259800 N N 2137 N 00 N
9 20250414 090835 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 110 2 1.03 36201680 3387 11.36 10690 10760 10590 13830 7450 10640 10688.42 2.38 0 -309 10980 10810 10470 10300 9960 10895 10385 55 3190 500 7440 10 1 10924243 1174 7.62 0.65 12 0.03 1411.00 16629.00 23750 20240529 -54.74 7410 20241210 45.07 13720 -21.65 20250205 8510 26.32 20250102 23750 -54.74 20240529 7410 45.07 20241210 1.88 Y 160980 500 54 억 259800 N N 2137 N 00 N
10 20250411 160826 57 100.00 KOSDAQ 기계·장비 N N N N N 10640 190 2 1.82 311112255 29693 49.92 10340 10640 10130 13580 7320 10450 10477.24 2.35 0 3407 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1162 7.54 0.64 12 0.27 1411.00 16629.00 23750 20240529 -55.20 7410 20241210 43.59 13720 -22.45 20250205 8510 25.03 20250102 23750 -55.20 20240529 7410 43.59 20241210 1.88 Y 160980 500 54 억 256580 N N 2137 N 00 N
11 20250411 150833 57 100.00 KOSDAQ 기계·장비 N N N N N 10620 170 2 1.63 294412725 28122 47.27 10340 10640 10130 13580 7320 10450 10469.12 2.35 0 4030 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1160 7.53 0.64 12 0.26 1411.00 16629.00 23750 20240529 -55.28 7410 20241210 43.32 13720 -22.59 20250205 8510 24.79 20250102 23750 -55.28 20240529 7410 43.32 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N
12 20250411 140832 57 100.00 KOSDAQ 기계·장비 N N N N N 10560 110 2 1.05 224306445 21514 36.17 10340 10570 10130 13580 7320 10450 10426.07 2.35 0 4055 10896 10672 10296 10072 9696 10785 10185 55 3130 500 7310 10 1 10924243 1154 7.48 0.64 12 0.20 1411.00 16629.00 23750 20240529 -55.54 7410 20241210 42.51 13720 -23.03 20250205 8510 24.09 20250102 23750 -55.54 20240529 7410 42.51 20241210 1.88 Y 160980 500 54 억 256580 N N 1204 N 00 N