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
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
20250422,160836,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21600,750,2,3.60,276306036250,11699508,525.77,22800,25050,21250,27100,14600,20850,23618.35,1.78,0,-57062,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1766,79.41,2.70,12,143.12,272.00,8005.00,25050,20250422,-13.77,8670,20241209,149.13,25050,-13.77,20250422,12020,79.70,20250124,25050,-13.77,20250422,8670,149.13,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2521,N,00,N
20250422,150852,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21750,900,2,4.32,273242888975,11558046,519.41,22800,25050,21250,27100,14600,20850,23641.42,1.78,0,-91702,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1778,79.96,2.72,12,141.39,272.00,8005.00,25050,20250422,-13.17,8670,20241209,150.87,25050,-13.17,20250422,12020,80.95,20250124,25050,-13.17,20250422,8670,150.87,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N
20250422,140852,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21900,1050,2,5.04,261927191475,11036599,495.97,22800,25050,21800,27100,14600,20850,23733.13,1.78,0,-114190,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1790,80.51,2.74,12,135.01,272.00,8005.00,25050,20250422,-12.57,8670,20241209,152.60,25050,-12.57,20250422,12020,82.20,20250124,25050,-12.57,20250422,8670,152.60,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N
20250422,130849,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,22550,1700,2,8.15,249064937075,10456326,469.90,22800,25050,22050,27100,14600,20850,23820.13,1.78,0,-112852,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1843,82.90,2.82,12,127.91,272.00,8005.00,25050,20250422,-9.98,8670,20241209,160.09,25050,-9.98,20250422,12020,87.60,20250124,25050,-9.98,20250422,8670,160.09,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N
20250422,120852,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,23525,2675,2,12.83,237102448975,9938550,446.63,22800,25050,22050,27100,14600,20850,23857.46,1.78,0,-103164,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1923,86.49,2.94,12,121.58,272.00,8005.00,25050,20250422,-6.09,8670,20241209,171.34,25050,-6.09,20250422,12020,95.72,20250124,25050,-6.09,20250422,8670,171.34,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N
20250422,110850,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,23200,2350,2,11.27,210714451625,8824637,396.57,22800,25050,22050,27100,14600,20850,23878.67,1.78,0,-103545,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1897,85.29,2.90,12,107.95,272.00,8005.00,25050,20250422,-7.39,8670,20241209,167.59,25050,-7.39,20250422,12020,93.01,20250124,25050,-7.39,20250422,8670,167.59,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N
20250422,100851,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24000,3150,2,15.11,179793806825,7510712,337.52,22800,25050,22050,27100,14600,20850,23939.16,1.78,0,-99808,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1962,88.24,3.00,12,91.88,272.00,8005.00,25050,20250422,-4.19,8670,20241209,176.82,25050,-4.19,20250422,12020,99.67,20250124,25050,-4.19,20250422,8670,176.82,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N
20250422,090852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22350,1500,2,7.19,29275754500,1285111,57.75,22800,23500,22050,27100,14600,20850,22783.79,1.78,0,-99616,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1827,82.17,2.79,12,15.72,272.00,8005.00,24400,20250411,-8.40,8670,20241209,157.79,24400,-8.40,20250411,12020,85.94,20250124,24400,-8.40,20250411,8670,157.79,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N
20250421,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20850,-300,5,-1.42,48413380975,2205078,344.02,21150,22800,20450,27450,14850,21150,21956.22,1.30,0,38264,22116,21632,21016,20532,19916,21875,20775,8,6300,100,13110,50,1,8174789,1704,76.65,2.60,12,26.97,272.00,8005.00,24400,20250411,-14.55,8670,20241209,140.48,24400,-14.55,20250411,12020,73.46,20250124,24400,-14.55,20250411,8670,140.48,20241209,4.69,Y,163280,100,8 억,,106447,N,N,2694,N,00,N
20250421,150848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-500,5,-2.36,47001492800,2136924,333.38,21150,22800,20500,27450,14850,21150,21995.17,1.30,0,27279,22116,21632,21016,20532,19916,21875,20775,8,6300,100,13110,50,1,8174789,1688,75.92,2.58,12,26.14,272.00,8005.00,24400,20250411,-15.37,8670,20241209,138.18,24400,-15.37,20250411,12020,71.80,20250124,24400,-15.37,20250411,8670,138.18,20241209,4.69,Y,163280,100,8 억,,106447,N,N,4936,N,00,N
20250421,140848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,550,2,2.60,40424615100,1825880,284.86,21150,22800,20750,27450,14850,21150,22140.13,1.30,0,-53235,22116,21632,21016,20532,19916,21875,20775,8,6300,100,13110,50,1,8174789,1774,79.78,2.71,12,22.34,272.00,8005.00,24400,20250411,-11.07,8670,20241209,150.29,24400,-11.07,20250411,12020,80.53,20250124,24400,-11.07,20250411,8670,150.29,20241209,4.69,Y,163280,100,8 억,,106447,N,N,4936,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 160836 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 21600 750 2 3.60 276306036250 11699508 525.77 22800 25050 21250 27100 14600 20850 23618.35 1.78 0 -57062 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1766 79.41 2.70 12 143.12 272.00 8005.00 25050 20250422 -13.77 8670 20241209 149.13 25050 -13.77 20250422 12020 79.70 20250124 25050 -13.77 20250422 8670 149.13 20241209 4.44 Y 163280 100 8 억 145276 N N 2521 N 00 N
3 20250422 150852 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 21750 900 2 4.32 273242888975 11558046 519.41 22800 25050 21250 27100 14600 20850 23641.42 1.78 0 -91702 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1778 79.96 2.72 12 141.39 272.00 8005.00 25050 20250422 -13.17 8670 20241209 150.87 25050 -13.17 20250422 12020 80.95 20250124 25050 -13.17 20250422 8670 150.87 20241209 4.44 Y 163280 100 8 억 145276 N N 2694 N 00 N
4 20250422 140852 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 21900 1050 2 5.04 261927191475 11036599 495.97 22800 25050 21800 27100 14600 20850 23733.13 1.78 0 -114190 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1790 80.51 2.74 12 135.01 272.00 8005.00 25050 20250422 -12.57 8670 20241209 152.60 25050 -12.57 20250422 12020 82.20 20250124 25050 -12.57 20250422 8670 152.60 20241209 4.44 Y 163280 100 8 억 145276 N N 2694 N 00 N
5 20250422 130849 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 22550 1700 2 8.15 249064937075 10456326 469.90 22800 25050 22050 27100 14600 20850 23820.13 1.78 0 -112852 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1843 82.90 2.82 12 127.91 272.00 8005.00 25050 20250422 -9.98 8670 20241209 160.09 25050 -9.98 20250422 12020 87.60 20250124 25050 -9.98 20250422 8670 160.09 20241209 4.44 Y 163280 100 8 억 145276 N N 2694 N 00 N
6 20250422 120852 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 23525 2675 2 12.83 237102448975 9938550 446.63 22800 25050 22050 27100 14600 20850 23857.46 1.78 0 -103164 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1923 86.49 2.94 12 121.58 272.00 8005.00 25050 20250422 -6.09 8670 20241209 171.34 25050 -6.09 20250422 12020 95.72 20250124 25050 -6.09 20250422 8670 171.34 20241209 4.44 Y 163280 100 8 억 145276 N N 2694 N 00 N
7 20250422 110850 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 23200 2350 2 11.27 210714451625 8824637 396.57 22800 25050 22050 27100 14600 20850 23878.67 1.78 0 -103545 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1897 85.29 2.90 12 107.95 272.00 8005.00 25050 20250422 -7.39 8670 20241209 167.59 25050 -7.39 20250422 12020 93.01 20250124 25050 -7.39 20250422 8670 167.59 20241209 4.44 Y 163280 100 8 억 145276 N N 2694 N 00 N
8 20250422 100851 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24000 3150 2 15.11 179793806825 7510712 337.52 22800 25050 22050 27100 14600 20850 23939.16 1.78 0 -99808 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1962 88.24 3.00 12 91.88 272.00 8005.00 25050 20250422 -4.19 8670 20241209 176.82 25050 -4.19 20250422 12020 99.67 20250124 25050 -4.19 20250422 8670 176.82 20241209 4.44 Y 163280 100 8 억 145276 N N 2694 N 00 N
9 20250422 090852 57 100.00 KOSDAQ 기계·장비 N N N N N 22350 1500 2 7.19 29275754500 1285111 57.75 22800 23500 22050 27100 14600 20850 22783.79 1.78 0 -99616 23716 22282 21366 19932 19016 21825 19475 8 6250 100 12920 50 1 8174789 1827 82.17 2.79 12 15.72 272.00 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 4.44 Y 163280 100 8 억 145276 N N 2694 N 00 N
10 20250421 160833 57 100.00 KOSDAQ 기계·장비 N N N N N 20850 -300 5 -1.42 48413380975 2205078 344.02 21150 22800 20450 27450 14850 21150 21956.22 1.30 0 38264 22116 21632 21016 20532 19916 21875 20775 8 6300 100 13110 50 1 8174789 1704 76.65 2.60 12 26.97 272.00 8005.00 24400 20250411 -14.55 8670 20241209 140.48 24400 -14.55 20250411 12020 73.46 20250124 24400 -14.55 20250411 8670 140.48 20241209 4.69 Y 163280 100 8 억 106447 N N 2694 N 00 N
11 20250421 150848 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -500 5 -2.36 47001492800 2136924 333.38 21150 22800 20500 27450 14850 21150 21995.17 1.30 0 27279 22116 21632 21016 20532 19916 21875 20775 8 6300 100 13110 50 1 8174789 1688 75.92 2.58 12 26.14 272.00 8005.00 24400 20250411 -15.37 8670 20241209 138.18 24400 -15.37 20250411 12020 71.80 20250124 24400 -15.37 20250411 8670 138.18 20241209 4.69 Y 163280 100 8 억 106447 N N 4936 N 00 N
12 20250421 140848 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 550 2 2.60 40424615100 1825880 284.86 21150 22800 20750 27450 14850 21150 22140.13 1.30 0 -53235 22116 21632 21016 20532 19916 21875 20775 8 6300 100 13110 50 1 8174789 1774 79.78 2.71 12 22.34 272.00 8005.00 24400 20250411 -11.07 8670 20241209 150.29 24400 -11.07 20250411 12020 80.53 20250124 24400 -11.07 20250411 8670 150.29 20241209 4.69 Y 163280 100 8 억 106447 N N 4936 N 00 N