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
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
20250414,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22950,400,2,1.77,56876799725,2508549,33.99,22400,23300,22000,29300,15800,22550,22672.73,2.74,0,-56396,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1876,84.38,2.87,12,30.69,272.00,8005.00,24400,20250411,-5.94,8670,20241209,164.71,24400,-5.94,20250411,12020,90.93,20250124,24400,-5.94,20250411,8670,164.71,20241209,6.32,Y,163280,100,8 억,,223784,N,N,3744,N,00,N
20250414,150839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,200,2,0.89,51885380675,2290490,31.03,22400,23300,22000,29300,15800,22550,22653.00,2.74,0,-17360,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1860,83.64,2.84,12,28.02,272.00,8005.00,24400,20250411,-6.76,8670,20241209,162.40,24400,-6.76,20250411,12020,89.27,20250124,24400,-6.76,20250411,8670,162.40,20241209,6.32,Y,163280,100,8 억,,223784,N,N,2972,N,00,N
20250414,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,-100,5,-0.44,44306040600,1957171,26.52,22400,23300,22000,29300,15800,22550,22638.27,2.74,0,-8412,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1835,82.54,2.80,12,23.94,272.00,8005.00,24400,20250411,-7.99,8670,20241209,158.94,24400,-7.99,20250411,12020,86.77,20250124,24400,-7.99,20250411,8670,158.94,20241209,6.32,Y,163280,100,8 억,,223784,N,N,2972,N,00,N
20250414,130836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,250,2,1.11,27914300125,1237449,16.77,22400,22950,22000,29300,15800,22550,22558.01,2.74,0,1906,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1864,83.82,2.85,12,15.14,272.00,8005.00,24400,20250411,-6.56,8670,20241209,162.98,24400,-6.56,20250411,12020,89.68,20250124,24400,-6.56,20250411,8670,162.98,20241209,6.32,Y,163280,100,8 억,,223784,N,N,2972,N,00,N
20250414,120838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,250,2,1.11,23225601350,1031111,13.97,22400,22850,22000,29300,15800,22550,22524.57,2.74,0,16411,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1864,83.82,2.85,12,12.61,272.00,8005.00,24400,20250411,-6.56,8670,20241209,162.98,24400,-6.56,20250411,12020,89.68,20250124,24400,-6.56,20250411,8670,162.98,20241209,6.32,Y,163280,100,8 억,,223784,N,N,2972,N,00,N
20250414,110834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,50,2,0.22,20914111925,929284,12.59,22400,22850,22000,29300,15800,22550,22505.11,2.74,0,-12153,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1848,83.09,2.82,12,11.37,272.00,8005.00,24400,20250411,-7.38,8670,20241209,160.67,24400,-7.38,20250411,12020,88.02,20250124,24400,-7.38,20250411,8670,160.67,20241209,6.32,Y,163280,100,8 억,,223784,N,N,2972,N,00,N
20250414,100836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,0,3,0.00,17631969525,784129,10.62,22400,22850,22000,29300,15800,22550,22485.19,2.74,0,-29380,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1843,82.90,2.82,12,9.59,272.00,8005.00,24400,20250411,-7.58,8670,20241209,160.09,24400,-7.58,20250411,12020,87.60,20250124,24400,-7.58,20250411,8670,160.09,20241209,6.32,Y,163280,100,8 억,,223784,N,N,2972,N,00,N
20250414,090837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-50,5,-0.22,5928466200,265529,3.60,22400,22600,22000,29300,15800,22550,22317.83,2.74,0,3954,25450,24000,22950,21500,20450,23475,20975,8,6750,100,13980,50,1,8174789,1839,82.72,2.81,12,3.25,272.00,8005.00,24400,20250411,-7.79,8670,20241209,159.52,24400,-7.79,20250411,12020,87.19,20250124,24400,-7.79,20250411,8670,159.52,20241209,6.32,Y,163280,100,8 억,,223784,N,N,2972,N,00,N
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
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 160832 57 100.00 KOSDAQ 기계·장비 N N N N N 22950 400 2 1.77 56876799725 2508549 33.99 22400 23300 22000 29300 15800 22550 22672.73 2.74 0 -56396 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1876 84.38 2.87 12 30.69 272.00 8005.00 24400 20250411 -5.94 8670 20241209 164.71 24400 -5.94 20250411 12020 90.93 20250124 24400 -5.94 20250411 8670 164.71 20241209 6.32 Y 163280 100 8 억 223784 N N 3744 N 00 N
3 20250414 150839 57 100.00 KOSDAQ 기계·장비 N N N N N 22750 200 2 0.89 51885380675 2290490 31.03 22400 23300 22000 29300 15800 22550 22653.00 2.74 0 -17360 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1860 83.64 2.84 12 28.02 272.00 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 6.32 Y 163280 100 8 억 223784 N N 2972 N 00 N
4 20250414 140838 57 100.00 KOSDAQ 기계·장비 N N N N N 22450 -100 5 -0.44 44306040600 1957171 26.52 22400 23300 22000 29300 15800 22550 22638.27 2.74 0 -8412 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1835 82.54 2.80 12 23.94 272.00 8005.00 24400 20250411 -7.99 8670 20241209 158.94 24400 -7.99 20250411 12020 86.77 20250124 24400 -7.99 20250411 8670 158.94 20241209 6.32 Y 163280 100 8 억 223784 N N 2972 N 00 N
5 20250414 130836 57 100.00 KOSDAQ 기계·장비 N N N N N 22800 250 2 1.11 27914300125 1237449 16.77 22400 22950 22000 29300 15800 22550 22558.01 2.74 0 1906 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1864 83.82 2.85 12 15.14 272.00 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 6.32 Y 163280 100 8 억 223784 N N 2972 N 00 N
6 20250414 120838 57 100.00 KOSDAQ 기계·장비 N N N N N 22800 250 2 1.11 23225601350 1031111 13.97 22400 22850 22000 29300 15800 22550 22524.57 2.74 0 16411 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1864 83.82 2.85 12 12.61 272.00 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 6.32 Y 163280 100 8 억 223784 N N 2972 N 00 N
7 20250414 110834 57 100.00 KOSDAQ 기계·장비 N N N N N 22600 50 2 0.22 20914111925 929284 12.59 22400 22850 22000 29300 15800 22550 22505.11 2.74 0 -12153 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1848 83.09 2.82 12 11.37 272.00 8005.00 24400 20250411 -7.38 8670 20241209 160.67 24400 -7.38 20250411 12020 88.02 20250124 24400 -7.38 20250411 8670 160.67 20241209 6.32 Y 163280 100 8 억 223784 N N 2972 N 00 N
8 20250414 100836 57 100.00 KOSDAQ 기계·장비 N N N N N 22550 0 3 0.00 17631969525 784129 10.62 22400 22850 22000 29300 15800 22550 22485.19 2.74 0 -29380 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1843 82.90 2.82 12 9.59 272.00 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 6.32 Y 163280 100 8 억 223784 N N 2972 N 00 N
9 20250414 090837 57 100.00 KOSDAQ 기계·장비 N N N N N 22500 -50 5 -0.22 5928466200 265529 3.60 22400 22600 22000 29300 15800 22550 22317.83 2.74 0 3954 25450 24000 22950 21500 20450 23475 20975 8 6750 100 13980 50 1 8174789 1839 82.72 2.81 12 3.25 272.00 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 6.32 Y 163280 100 8 억 223784 N N 2972 N 00 N
10 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
11 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
12 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