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
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
20250414,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9890,0,3,0.00,1938419075,193268,79.77,10210,10360,9750,12850,6930,9890,10029.69,5.21,0,-44924,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2105,-109.89,7.53,12,0.91,-90.00,1314.00,14500,20250227,-31.79,3070,20240910,222.15,14500,-31.79,20250227,5060,95.45,20250102,14500,-31.79,20250227,3070,222.15,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,20188,N,00,N
20250414,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,-10,5,-0.10,1894414965,188816,77.93,10210,10360,9750,12850,6930,9890,10033.13,5.21,0,-43882,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2103,-109.78,7.52,12,0.89,-90.00,1314.00,14500,20250227,-31.86,3070,20240910,221.82,14500,-31.86,20250227,5060,95.26,20250102,14500,-31.86,20250227,3070,221.82,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,23848,N,00,N
20250414,140840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,-120,5,-1.21,1630573385,162031,66.88,10210,10360,9750,12850,6930,9890,10063.34,5.21,0,-36556,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2080,-108.56,7.44,12,0.76,-90.00,1314.00,14500,20250227,-32.62,3070,20240910,218.24,14500,-32.62,20250227,5060,93.08,20250102,14500,-32.62,20250227,3070,218.24,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,23848,N,00,N
20250414,130837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9870,-20,5,-0.20,1410233965,139555,57.60,10210,10360,9840,12850,6930,9890,10105.22,5.21,0,-32664,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2101,-109.67,7.51,12,0.66,-90.00,1314.00,14500,20250227,-31.93,3070,20240910,221.50,14500,-31.93,20250227,5060,95.06,20250102,14500,-31.93,20250227,3070,221.50,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,23848,N,00,N
20250414,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,110,2,1.11,1167316130,115111,47.51,10210,10360,9990,12850,6930,9890,10140.79,5.21,0,-35044,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2129,-111.11,7.61,12,0.54,-90.00,1314.00,14500,20250227,-31.03,3070,20240910,225.73,14500,-31.03,20250227,5060,97.63,20250102,14500,-31.03,20250227,3070,225.73,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,23848,N,00,N
20250414,110836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,120,2,1.21,957365460,94134,38.85,10210,10360,10010,12850,6930,9890,10170.24,5.21,0,-28373,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2131,-111.22,7.62,12,0.44,-90.00,1314.00,14500,20250227,-30.97,3070,20240910,226.06,14500,-30.97,20250227,5060,97.83,20250102,14500,-30.97,20250227,3070,226.06,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,23848,N,00,N
20250414,100838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,270,2,2.73,702540460,68948,28.46,10210,10360,10020,12850,6930,9890,10189.42,5.21,0,-23564,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2163,-112.89,7.73,12,0.32,-90.00,1314.00,14500,20250227,-29.93,3070,20240910,230.94,14500,-29.93,20250227,5060,100.79,20250102,14500,-29.93,20250227,3070,230.94,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,23848,N,00,N
20250414,090839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,250,2,2.53,200002660,19654,8.11,10210,10240,10070,12850,6930,9890,10176.18,5.21,0,-7422,10276,10082,9716,9522,9156,10180,9620,106,2960,500,6920,10,1,21288284,2159,-112.67,7.72,12,0.09,-90.00,1314.00,14500,20250227,-30.07,3070,20240910,230.29,14500,-30.07,20250227,5060,100.40,20250102,14500,-30.07,20250227,3070,230.29,20240910,7.70,Y,168360,500,106 억,,1108274,N,N,23848,N,00,N
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
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 160833 57 100.00 KOSDAQ 기계·장비 N N N N N 9890 0 3 0.00 1938419075 193268 79.77 10210 10360 9750 12850 6930 9890 10029.69 5.21 0 -44924 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2105 -109.89 7.53 12 0.91 -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 7.70 Y 168360 500 106 억 1108274 N N 20188 N 00 N
3 20250414 150841 57 100.00 KOSDAQ 기계·장비 N N N N N 9880 -10 5 -0.10 1894414965 188816 77.93 10210 10360 9750 12850 6930 9890 10033.13 5.21 0 -43882 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2103 -109.78 7.52 12 0.89 -90.00 1314.00 14500 20250227 -31.86 3070 20240910 221.82 14500 -31.86 20250227 5060 95.26 20250102 14500 -31.86 20250227 3070 221.82 20240910 7.70 Y 168360 500 106 억 1108274 N N 23848 N 00 N
4 20250414 140840 57 100.00 KOSDAQ 기계·장비 N N N N N 9770 -120 5 -1.21 1630573385 162031 66.88 10210 10360 9750 12850 6930 9890 10063.34 5.21 0 -36556 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2080 -108.56 7.44 12 0.76 -90.00 1314.00 14500 20250227 -32.62 3070 20240910 218.24 14500 -32.62 20250227 5060 93.08 20250102 14500 -32.62 20250227 3070 218.24 20240910 7.70 Y 168360 500 106 억 1108274 N N 23848 N 00 N
5 20250414 130837 57 100.00 KOSDAQ 기계·장비 N N N N N 9870 -20 5 -0.20 1410233965 139555 57.60 10210 10360 9840 12850 6930 9890 10105.22 5.21 0 -32664 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2101 -109.67 7.51 12 0.66 -90.00 1314.00 14500 20250227 -31.93 3070 20240910 221.50 14500 -31.93 20250227 5060 95.06 20250102 14500 -31.93 20250227 3070 221.50 20240910 7.70 Y 168360 500 106 억 1108274 N N 23848 N 00 N
6 20250414 120840 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 110 2 1.11 1167316130 115111 47.51 10210 10360 9990 12850 6930 9890 10140.79 5.21 0 -35044 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2129 -111.11 7.61 12 0.54 -90.00 1314.00 14500 20250227 -31.03 3070 20240910 225.73 14500 -31.03 20250227 5060 97.63 20250102 14500 -31.03 20250227 3070 225.73 20240910 7.70 Y 168360 500 106 억 1108274 N N 23848 N 00 N
7 20250414 110836 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 120 2 1.21 957365460 94134 38.85 10210 10360 10010 12850 6930 9890 10170.24 5.21 0 -28373 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2131 -111.22 7.62 12 0.44 -90.00 1314.00 14500 20250227 -30.97 3070 20240910 226.06 14500 -30.97 20250227 5060 97.83 20250102 14500 -30.97 20250227 3070 226.06 20240910 7.70 Y 168360 500 106 억 1108274 N N 23848 N 00 N
8 20250414 100838 57 100.00 KOSDAQ 기계·장비 N N N N N 10160 270 2 2.73 702540460 68948 28.46 10210 10360 10020 12850 6930 9890 10189.42 5.21 0 -23564 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2163 -112.89 7.73 12 0.32 -90.00 1314.00 14500 20250227 -29.93 3070 20240910 230.94 14500 -29.93 20250227 5060 100.79 20250102 14500 -29.93 20250227 3070 230.94 20240910 7.70 Y 168360 500 106 억 1108274 N N 23848 N 00 N
9 20250414 090839 57 100.00 KOSDAQ 기계·장비 N N N N N 10140 250 2 2.53 200002660 19654 8.11 10210 10240 10070 12850 6930 9890 10176.18 5.21 0 -7422 10276 10082 9716 9522 9156 10180 9620 106 2960 500 6920 10 1 21288284 2159 -112.67 7.72 12 0.09 -90.00 1314.00 14500 20250227 -30.07 3070 20240910 230.29 14500 -30.07 20250227 5060 100.40 20250102 14500 -30.07 20250227 3070 230.29 20240910 7.70 Y 168360 500 106 억 1108274 N N 23848 N 00 N
10 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
11 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
12 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