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
163280/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
20250411,160827,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22550,150,2,0.67,168436679925,7295911,101.72,24100,24400,21900,29100,15700,22400,23086.97,1.54,0,90217,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1843,82.90,2.82,12,89.25,272.00,8005.00,24400,20250411,-7.58,8670,20241209,160.09,24400,-7.58,20250411,12020,87.60,20250124,24400,-7.58,20250411,8670,160.09,20241209,5.73,Y,163280,100,8 억,,126000,N,N,2972,N,00,N
20250411,150835,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22500,100,2,0.45,163726340200,7086878,98.81,24100,24400,21900,29100,15700,22400,23102.75,1.54,0,61313,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1839,82.72,2.81,12,86.69,272.00,8005.00,24400,20250411,-7.79,8670,20241209,159.52,24400,-7.79,20250411,12020,87.19,20250124,24400,-7.79,20250411,8670,159.52,20241209,5.73,Y,163280,100,8 억,,126000,N,N,552,N,00,N
20250411,140834,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22500,100,2,0.45,157825103725,6824813,95.15,24100,24400,21900,29100,15700,22400,23125.19,1.54,0,24995,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1839,82.72,2.81,12,83.49,272.00,8005.00,24400,20250411,-7.79,8670,20241209,159.52,24400,-7.79,20250411,12020,87.19,20250124,24400,-7.79,20250411,8670,159.52,20241209,5.73,Y,163280,100,8 억,,126000,N,N,552,N,00,N
20250411,130835,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22350,-50,5,-0.22,146874885625,6334110,88.31,24100,24400,22050,29100,15700,22400,23187.93,1.54,0,16362,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1827,82.17,2.79,12,77.48,272.00,8005.00,24400,20250411,-8.40,8670,20241209,157.79,24400,-8.40,20250411,12020,85.94,20250124,24400,-8.40,20250411,8670,157.79,20241209,5.73,Y,163280,100,8 억,,126000,N,N,552,N,00,N
20250411,120837,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22300,-100,5,-0.45,141830624350,6108912,85.17,24100,24400,22050,29100,15700,22400,23217.00,1.54,0,-3976,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1823,81.99,2.79,12,74.73,272.00,8005.00,24400,20250411,-8.61,8670,20241209,157.21,24400,-8.61,20250411,12020,85.52,20250124,24400,-8.61,20250411,8670,157.21,20241209,5.73,Y,163280,100,8 억,,126000,N,N,552,N,00,N
20250411,110836,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22800,400,2,1.79,128238100925,5504832,76.75,24100,24400,22450,29100,15700,22400,23295.55,1.54,0,-47967,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1864,83.82,2.85,12,67.34,272.00,8005.00,24400,20250411,-6.56,8670,20241209,162.98,24400,-6.56,20250411,12020,89.68,20250124,24400,-6.56,20250411,8670,162.98,20241209,5.73,Y,163280,100,8 억,,126000,N,N,552,N,00,N
20250411,100838,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22750,350,2,1.56,100835718850,4313060,60.13,24100,24400,22450,29100,15700,22400,23379.16,1.54,0,-1715,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1860,83.64,2.84,12,52.76,272.00,8005.00,24400,20250411,-6.76,8670,20241209,162.40,24400,-6.76,20250411,12020,89.27,20250124,24400,-6.76,20250411,8670,162.40,20241209,5.73,Y,163280,100,8 억,,126000,N,N,552,N,00,N
20250411,090840,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,23500,1100,2,4.91,50422132425,2121361,29.58,24100,24400,22900,29100,15700,22400,23768.77,1.54,0,-68795,26033,24216,20583,18766,15133,25125,19675,8,6700,100,13880,50,1,8174789,1921,86.40,2.94,12,25.95,272.00,8005.00,24400,20250411,-3.69,8670,20241209,171.05,24400,-3.69,20250411,12020,95.51,20250124,24400,-3.69,20250411,8670,171.05,20241209,5.73,Y,163280,100,8 억,,126000,N,N,552,N,00,N
20250410,160830,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22400,5140,1,29.78,144041096420,7171303,140.16,17120,22400,16950,22400,12090,17260,20087.26,0.98,0,44592,18606,17932,17226,16552,15846,17580,16200,8,5140,100,10700,50,1,8174789,1831,82.35,2.80,12,87.72,272.00,8005.00,22400,20250410,0.00,8670,20241209,158.36,22400,0.00,20250410,12020,86.36,20250124,22400,0.00,20250410,8670,158.36,20241209,6.00,Y,163280,100,8 억,,79898,N,N,552,N,00,N
20250410,150835,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22400,5140,1,29.78,143821150820,7161484,139.97,17120,22400,16950,22400,12090,17260,20084.48,0.98,0,46883,18606,17932,17226,16552,15846,17580,16200,8,5140,100,10700,50,1,8174789,1831,82.35,2.80,12,87.60,272.00,8005.00,22400,20250410,0.00,8670,20241209,158.36,22400,0.00,20250410,12020,86.36,20250124,22400,0.00,20250410,8670,158.36,20241209,6.00,Y,163280,100,8 억,,79898,N,N,1539,N,00,N
20250410,140831,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22400,5140,1,29.78,143342933220,7140135,139.56,17120,22400,16950,22400,12090,17260,20077.55,0.98,0,46883,18606,17932,17226,16552,15846,17580,16200,8,5140,100,10700,50,1,8174789,1831,82.35,2.80,12,87.34,272.00,8005.00,22400,20250410,0.00,8670,20241209,158.36,22400,0.00,20250410,12020,86.36,20250124,22400,0.00,20250410,8670,158.36,20241209,6.00,Y,163280,100,8 억,,79898,N,N,1539,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 160827 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22550 150 2 0.67 168436679925 7295911 101.72 24100 24400 21900 29100 15700 22400 23086.97 1.54 0 90217 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1843 82.90 2.82 12 89.25 272.00 8005.00 24400 20250411 -7.58 8670 20241209 160.09 24400 -7.58 20250411 12020 87.60 20250124 24400 -7.58 20250411 8670 160.09 20241209 5.73 Y 163280 100 8 억 126000 N N 2972 N 00 N
3 20250411 150835 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22500 100 2 0.45 163726340200 7086878 98.81 24100 24400 21900 29100 15700 22400 23102.75 1.54 0 61313 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1839 82.72 2.81 12 86.69 272.00 8005.00 24400 20250411 -7.79 8670 20241209 159.52 24400 -7.79 20250411 12020 87.19 20250124 24400 -7.79 20250411 8670 159.52 20241209 5.73 Y 163280 100 8 억 126000 N N 552 N 00 N
4 20250411 140834 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22500 100 2 0.45 157825103725 6824813 95.15 24100 24400 21900 29100 15700 22400 23125.19 1.54 0 24995 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1839 82.72 2.81 12 83.49 272.00 8005.00 24400 20250411 -7.79 8670 20241209 159.52 24400 -7.79 20250411 12020 87.19 20250124 24400 -7.79 20250411 8670 159.52 20241209 5.73 Y 163280 100 8 억 126000 N N 552 N 00 N
5 20250411 130835 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22350 -50 5 -0.22 146874885625 6334110 88.31 24100 24400 22050 29100 15700 22400 23187.93 1.54 0 16362 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1827 82.17 2.79 12 77.48 272.00 8005.00 24400 20250411 -8.40 8670 20241209 157.79 24400 -8.40 20250411 12020 85.94 20250124 24400 -8.40 20250411 8670 157.79 20241209 5.73 Y 163280 100 8 억 126000 N N 552 N 00 N
6 20250411 120837 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22300 -100 5 -0.45 141830624350 6108912 85.17 24100 24400 22050 29100 15700 22400 23217.00 1.54 0 -3976 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1823 81.99 2.79 12 74.73 272.00 8005.00 24400 20250411 -8.61 8670 20241209 157.21 24400 -8.61 20250411 12020 85.52 20250124 24400 -8.61 20250411 8670 157.21 20241209 5.73 Y 163280 100 8 억 126000 N N 552 N 00 N
7 20250411 110836 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22800 400 2 1.79 128238100925 5504832 76.75 24100 24400 22450 29100 15700 22400 23295.55 1.54 0 -47967 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1864 83.82 2.85 12 67.34 272.00 8005.00 24400 20250411 -6.56 8670 20241209 162.98 24400 -6.56 20250411 12020 89.68 20250124 24400 -6.56 20250411 8670 162.98 20241209 5.73 Y 163280 100 8 억 126000 N N 552 N 00 N
8 20250411 100838 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22750 350 2 1.56 100835718850 4313060 60.13 24100 24400 22450 29100 15700 22400 23379.16 1.54 0 -1715 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1860 83.64 2.84 12 52.76 272.00 8005.00 24400 20250411 -6.76 8670 20241209 162.40 24400 -6.76 20250411 12020 89.27 20250124 24400 -6.76 20250411 8670 162.40 20241209 5.73 Y 163280 100 8 억 126000 N N 552 N 00 N
9 20250411 090840 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 23500 1100 2 4.91 50422132425 2121361 29.58 24100 24400 22900 29100 15700 22400 23768.77 1.54 0 -68795 26033 24216 20583 18766 15133 25125 19675 8 6700 100 13880 50 1 8174789 1921 86.40 2.94 12 25.95 272.00 8005.00 24400 20250411 -3.69 8670 20241209 171.05 24400 -3.69 20250411 12020 95.51 20250124 24400 -3.69 20250411 8670 171.05 20241209 5.73 Y 163280 100 8 억 126000 N N 552 N 00 N
10 20250410 160830 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22400 5140 1 29.78 144041096420 7171303 140.16 17120 22400 16950 22400 12090 17260 20087.26 0.98 0 44592 18606 17932 17226 16552 15846 17580 16200 8 5140 100 10700 50 1 8174789 1831 82.35 2.80 12 87.72 272.00 8005.00 22400 20250410 0.00 8670 20241209 158.36 22400 0.00 20250410 12020 86.36 20250124 22400 0.00 20250410 8670 158.36 20241209 6.00 Y 163280 100 8 억 79898 N N 552 N 00 N
11 20250410 150835 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22400 5140 1 29.78 143821150820 7161484 139.97 17120 22400 16950 22400 12090 17260 20084.48 0.98 0 46883 18606 17932 17226 16552 15846 17580 16200 8 5140 100 10700 50 1 8174789 1831 82.35 2.80 12 87.60 272.00 8005.00 22400 20250410 0.00 8670 20241209 158.36 22400 0.00 20250410 12020 86.36 20250124 22400 0.00 20250410 8670 158.36 20241209 6.00 Y 163280 100 8 억 79898 N N 1539 N 00 N
12 20250410 140831 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22400 5140 1 29.78 143342933220 7140135 139.56 17120 22400 16950 22400 12090 17260 20077.55 0.98 0 46883 18606 17932 17226 16552 15846 17580 16200 8 5140 100 10700 50 1 8174789 1831 82.35 2.80 12 87.34 272.00 8005.00 22400 20250410 0.00 8670 20241209 158.36 22400 0.00 20250410 12020 86.36 20250124 22400 0.00 20250410 8670 158.36 20241209 6.00 Y 163280 100 8 억 79898 N N 1539 N 00 N