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
161580/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
20250414,160831,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32900,300,2,0.92,13482328025,410208,57.40,33500,33500,32350,42350,22850,32600,32867.02,4.37,0,-39518,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7529,134.84,4.86,12,1.79,244.00,6773.00,53500,20250219,-38.50,13230,20240805,148.68,53500,-38.50,20250219,18210,80.67,20250102,53500,-38.50,20250219,13230,148.68,20240805,5.14,Y,161580,500,118 억,,999715,N,N,26103,N,00,N
20250414,150838,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32900,300,2,0.92,12975428050,394791,55.24,33500,33500,32350,42350,22850,32600,32866.58,4.37,0,-40507,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7529,134.84,4.86,12,1.73,244.00,6773.00,53500,20250219,-38.50,13230,20240805,148.68,53500,-38.50,20250219,18210,80.67,20250102,53500,-38.50,20250219,13230,148.68,20240805,5.14,Y,161580,500,118 억,,999715,N,N,37213,N,00,N
20250414,140837,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32900,300,2,0.92,11926440525,362836,50.77,33500,33500,32350,42350,22850,32600,32870.06,4.37,0,-46164,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7529,134.84,4.86,12,1.59,244.00,6773.00,53500,20250219,-38.50,13230,20240805,148.68,53500,-38.50,20250219,18210,80.67,20250102,53500,-38.50,20250219,13230,148.68,20240805,5.14,Y,161580,500,118 억,,999715,N,N,37213,N,00,N
20250414,130835,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32750,150,2,0.46,10756785825,327220,45.79,33500,33500,32350,42350,22850,32600,32873.25,4.37,0,-43403,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7495,134.22,4.84,12,1.43,244.00,6773.00,53500,20250219,-38.79,13230,20240805,147.54,53500,-38.79,20250219,18210,79.85,20250102,53500,-38.79,20250219,13230,147.54,20240805,5.14,Y,161580,500,118 억,,999715,N,N,37213,N,00,N
20250414,120837,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32650,50,2,0.15,10154452850,308788,43.21,33500,33500,32350,42350,22850,32600,32884.87,4.37,0,-43340,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7472,133.81,4.82,12,1.35,244.00,6773.00,53500,20250219,-38.97,13230,20240805,146.79,53500,-38.97,20250219,18210,79.30,20250102,53500,-38.97,20250219,13230,146.79,20240805,5.14,Y,161580,500,118 억,,999715,N,N,37213,N,00,N
20250414,110833,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32450,-150,5,-0.46,9029031925,274321,38.39,33500,33500,32350,42350,22850,32600,32914.11,4.37,0,-38500,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7426,132.99,4.79,12,1.20,244.00,6773.00,53500,20250219,-39.35,13230,20240805,145.28,53500,-39.35,20250219,18210,78.20,20250102,53500,-39.35,20250219,13230,145.28,20240805,5.14,Y,161580,500,118 억,,999715,N,N,37213,N,00,N
20250414,100835,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32650,50,2,0.15,6829238700,206766,28.93,33500,33500,32500,42350,22850,32600,33028.83,4.37,0,-37479,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7472,133.81,4.82,12,0.90,244.00,6773.00,53500,20250219,-38.97,13230,20240805,146.79,53500,-38.97,20250219,18210,79.30,20250102,53500,-38.97,20250219,13230,146.79,20240805,5.14,Y,161580,500,118 억,,999715,N,N,37213,N,00,N
20250414,090836,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32900,300,2,0.92,2415899425,72857,10.19,33500,33500,32600,42350,22850,32600,33159.47,4.37,0,-24357,34966,33782,31666,30482,28366,34375,31075,118,9750,500,22820,50,1,22885732,7529,134.84,4.86,12,0.32,244.00,6773.00,53500,20250219,-38.50,13230,20240805,148.68,53500,-38.50,20250219,18210,80.67,20250102,53500,-38.50,20250219,13230,148.68,20240805,5.14,Y,161580,500,118 억,,999715,N,N,37213,N,00,N
20250411,160826,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32600,1950,2,6.36,22728969525,714635,124.96,29900,32850,29550,39800,21500,30650,31803.96,4.39,0,-7934,32650,31650,31000,30000,29350,31325,29675,118,9150,500,21450,50,1,22885732,7461,133.61,4.81,12,3.12,244.00,6773.00,53500,20250219,-39.07,13230,20240805,146.41,53500,-39.07,20250219,18210,79.02,20250102,53500,-39.07,20250219,13230,146.41,20240805,5.27,Y,161580,500,118 억,,1003803,N,N,37213,N,00,N
20250411,150834,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32800,2150,2,7.01,21241524725,669092,117.00,29900,32850,29550,39800,21500,30650,31746.79,4.39,0,-3597,32650,31650,31000,30000,29350,31325,29675,118,9150,500,21450,50,1,22885732,7507,134.43,4.84,12,2.92,244.00,6773.00,53500,20250219,-38.69,13230,20240805,147.92,53500,-38.69,20250219,18210,80.12,20250102,53500,-38.69,20250219,13230,147.92,20240805,5.27,Y,161580,500,118 억,,1003803,N,N,41142,N,00,N
20250411,140833,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32800,2150,2,7.01,18007961925,570013,99.67,29900,32850,29550,39800,21500,30650,31592.20,4.39,0,17861,32650,31650,31000,30000,29350,31325,29675,118,9150,500,21450,50,1,22885732,7507,134.43,4.84,12,2.49,244.00,6773.00,53500,20250219,-38.69,13230,20240805,147.92,53500,-38.69,20250219,18210,80.12,20250102,53500,-38.69,20250219,13230,147.92,20240805,5.27,Y,161580,500,118 억,,1003803,N,N,41142,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 160831 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32900 300 2 0.92 13482328025 410208 57.40 33500 33500 32350 42350 22850 32600 32867.02 4.37 0 -39518 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7529 134.84 4.86 12 1.79 244.00 6773.00 53500 20250219 -38.50 13230 20240805 148.68 53500 -38.50 20250219 18210 80.67 20250102 53500 -38.50 20250219 13230 148.68 20240805 5.14 Y 161580 500 118 억 999715 N N 26103 N 00 N
3 20250414 150838 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32900 300 2 0.92 12975428050 394791 55.24 33500 33500 32350 42350 22850 32600 32866.58 4.37 0 -40507 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7529 134.84 4.86 12 1.73 244.00 6773.00 53500 20250219 -38.50 13230 20240805 148.68 53500 -38.50 20250219 18210 80.67 20250102 53500 -38.50 20250219 13230 148.68 20240805 5.14 Y 161580 500 118 억 999715 N N 37213 N 00 N
4 20250414 140837 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32900 300 2 0.92 11926440525 362836 50.77 33500 33500 32350 42350 22850 32600 32870.06 4.37 0 -46164 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7529 134.84 4.86 12 1.59 244.00 6773.00 53500 20250219 -38.50 13230 20240805 148.68 53500 -38.50 20250219 18210 80.67 20250102 53500 -38.50 20250219 13230 148.68 20240805 5.14 Y 161580 500 118 억 999715 N N 37213 N 00 N
5 20250414 130835 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32750 150 2 0.46 10756785825 327220 45.79 33500 33500 32350 42350 22850 32600 32873.25 4.37 0 -43403 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7495 134.22 4.84 12 1.43 244.00 6773.00 53500 20250219 -38.79 13230 20240805 147.54 53500 -38.79 20250219 18210 79.85 20250102 53500 -38.79 20250219 13230 147.54 20240805 5.14 Y 161580 500 118 억 999715 N N 37213 N 00 N
6 20250414 120837 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32650 50 2 0.15 10154452850 308788 43.21 33500 33500 32350 42350 22850 32600 32884.87 4.37 0 -43340 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7472 133.81 4.82 12 1.35 244.00 6773.00 53500 20250219 -38.97 13230 20240805 146.79 53500 -38.97 20250219 18210 79.30 20250102 53500 -38.97 20250219 13230 146.79 20240805 5.14 Y 161580 500 118 억 999715 N N 37213 N 00 N
7 20250414 110833 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32450 -150 5 -0.46 9029031925 274321 38.39 33500 33500 32350 42350 22850 32600 32914.11 4.37 0 -38500 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7426 132.99 4.79 12 1.20 244.00 6773.00 53500 20250219 -39.35 13230 20240805 145.28 53500 -39.35 20250219 18210 78.20 20250102 53500 -39.35 20250219 13230 145.28 20240805 5.14 Y 161580 500 118 억 999715 N N 37213 N 00 N
8 20250414 100835 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32650 50 2 0.15 6829238700 206766 28.93 33500 33500 32500 42350 22850 32600 33028.83 4.37 0 -37479 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7472 133.81 4.82 12 0.90 244.00 6773.00 53500 20250219 -38.97 13230 20240805 146.79 53500 -38.97 20250219 18210 79.30 20250102 53500 -38.97 20250219 13230 146.79 20240805 5.14 Y 161580 500 118 억 999715 N N 37213 N 00 N
9 20250414 090836 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32900 300 2 0.92 2415899425 72857 10.19 33500 33500 32600 42350 22850 32600 33159.47 4.37 0 -24357 34966 33782 31666 30482 28366 34375 31075 118 9750 500 22820 50 1 22885732 7529 134.84 4.86 12 0.32 244.00 6773.00 53500 20250219 -38.50 13230 20240805 148.68 53500 -38.50 20250219 18210 80.67 20250102 53500 -38.50 20250219 13230 148.68 20240805 5.14 Y 161580 500 118 억 999715 N N 37213 N 00 N
10 20250411 160826 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32600 1950 2 6.36 22728969525 714635 124.96 29900 32850 29550 39800 21500 30650 31803.96 4.39 0 -7934 32650 31650 31000 30000 29350 31325 29675 118 9150 500 21450 50 1 22885732 7461 133.61 4.81 12 3.12 244.00 6773.00 53500 20250219 -39.07 13230 20240805 146.41 53500 -39.07 20250219 18210 79.02 20250102 53500 -39.07 20250219 13230 146.41 20240805 5.27 Y 161580 500 118 억 1003803 N N 37213 N 00 N
11 20250411 150834 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32800 2150 2 7.01 21241524725 669092 117.00 29900 32850 29550 39800 21500 30650 31746.79 4.39 0 -3597 32650 31650 31000 30000 29350 31325 29675 118 9150 500 21450 50 1 22885732 7507 134.43 4.84 12 2.92 244.00 6773.00 53500 20250219 -38.69 13230 20240805 147.92 53500 -38.69 20250219 18210 80.12 20250102 53500 -38.69 20250219 13230 147.92 20240805 5.27 Y 161580 500 118 억 1003803 N N 41142 N 00 N
12 20250411 140833 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32800 2150 2 7.01 18007961925 570013 99.67 29900 32850 29550 39800 21500 30650 31592.20 4.39 0 17861 32650 31650 31000 30000 29350 31325 29675 118 9150 500 21450 50 1 22885732 7507 134.43 4.84 12 2.49 244.00 6773.00 53500 20250219 -38.69 13230 20240805 147.92 53500 -38.69 20250219 18210 80.12 20250102 53500 -38.69 20250219 13230 147.92 20240805 5.27 Y 161580 500 118 억 1003803 N N 41142 N 00 N