ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452160/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
20250407,161158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,-25,5,-0.53,219105482,49460,211.04,4410,4720,4235,6070,3275,4675,4427.29,1.19,0,-12719,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,447,22.46,1.17,12,0.51,207.00,3963.00,20550,20240415,-77.37,3810,20241210,22.05,7930,-41.36,20250212,4235,9.80,20250407,20550,-77.37,20240415,3810,22.05,20241210,3.41,Y,452160,100,19 억,,114180,N,N,1369,N,00,N
20250407,151205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,-5,5,-0.11,213940722,48347,206.29,4410,4720,4235,6070,3275,4675,4425.11,1.19,0,-12415,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,449,22.56,1.18,12,0.50,207.00,3963.00,20550,20240415,-77.27,3810,20241210,22.57,7930,-41.11,20250212,4235,10.27,20250407,20550,-77.27,20240415,3810,22.57,20241210,3.41,Y,452160,100,19 억,,114180,N,N,314,N,00,N
20250407,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-170,5,-3.64,184084897,41831,178.49,4410,4720,4235,6070,3275,4675,4400.68,1.19,0,-11518,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,433,21.76,1.14,12,0.43,207.00,3963.00,20550,20240415,-78.08,3810,20241210,18.24,7930,-43.19,20250212,4235,6.38,20250407,20550,-78.08,20240415,3810,18.24,20241210,3.41,Y,452160,100,19 억,,114180,N,N,314,N,00,N
20250407,131201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4570,-105,5,-2.25,154898072,35405,151.07,4410,4720,4235,6070,3275,4675,4375.03,1.19,0,-10761,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,440,22.08,1.15,12,0.37,207.00,3963.00,20550,20240415,-77.76,3810,20241210,19.95,7930,-42.37,20250212,4235,7.91,20250407,20550,-77.76,20240415,3810,19.95,20241210,3.41,Y,452160,100,19 억,,114180,N,N,314,N,00,N
20250407,121157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-125,5,-2.67,143258367,32880,140.30,4410,4720,4235,6070,3275,4675,4357.01,1.19,0,-10517,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,438,21.98,1.15,12,0.34,207.00,3963.00,20550,20240415,-77.86,3810,20241210,19.42,7930,-42.62,20250212,4235,7.44,20250407,20550,-77.86,20240415,3810,19.42,20241210,3.41,Y,452160,100,19 억,,114180,N,N,314,N,00,N
20250407,111201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,25,2,0.53,127392362,29431,125.58,4410,4720,4235,6070,3275,4675,4328.51,1.19,0,-8629,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,452,22.71,1.19,12,0.31,207.00,3963.00,20550,20240415,-77.13,3810,20241210,23.36,7930,-40.73,20250212,4235,10.98,20250407,20550,-77.13,20240415,3810,23.36,20241210,3.41,Y,452160,100,19 억,,114180,N,N,314,N,00,N
20250407,101201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-415,5,-8.88,96119490,22337,95.31,4410,4540,4235,6070,3275,4675,4303.15,1.19,0,-7258,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,410,20.58,1.07,12,0.23,207.00,3963.00,20550,20240415,-79.27,3810,20241210,11.81,7930,-46.28,20250212,4235,0.59,20250407,20550,-79.27,20240415,3810,11.81,20241210,3.41,Y,452160,100,19 억,,114180,N,N,314,N,00,N
20250407,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,-300,5,-6.42,12239810,2781,11.87,4410,4540,4375,6070,3275,4675,4401.23,1.19,0,-589,4891,4782,4626,4517,4361,4837,4572,19,1395,100,2890,5,1,9617527,421,21.14,1.10,12,0.03,207.00,3963.00,20550,20240415,-78.71,3810,20241210,14.83,7930,-44.83,20250212,4375,0.00,20250407,20550,-78.71,20240415,3810,14.83,20241210,3.41,Y,452160,100,19 억,,114180,N,N,314,N,00,N
20250404,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,-5,5,-0.11,106152332,23001,77.26,4470,4735,4470,6080,3280,4680,4615.12,1.13,0,5306,4870,4775,4715,4620,4560,4745,4590,19,1400,100,2900,5,1,9617527,450,22.58,1.18,12,0.24,207.00,3963.00,20550,20240415,-77.25,3810,20241210,22.70,7930,-41.05,20250212,4470,4.59,20250404,20550,-77.25,20240415,3810,22.70,20241210,3.38,Y,452160,100,19 억,,108672,N,N,314,N,00,N
20250404,151209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,10,2,0.21,104253237,22592,75.89,4470,4735,4470,6080,3280,4680,4614.61,1.13,0,5335,4870,4775,4715,4620,4560,4745,4590,19,1400,100,2900,5,1,9617527,451,22.66,1.18,12,0.23,207.00,3963.00,20550,20240415,-77.18,3810,20241210,23.10,7930,-40.86,20250212,4470,4.92,20250404,20550,-77.18,20240415,3810,23.10,20241210,3.38,Y,452160,100,19 억,,108672,N,N,369,N,00,N
20250404,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,-115,5,-2.46,96845828,20985,70.49,4470,4735,4470,6080,3280,4680,4615.00,1.13,0,5124,4870,4775,4715,4620,4560,4745,4590,19,1400,100,2900,5,1,9617527,439,22.05,1.15,12,0.22,207.00,3963.00,20550,20240415,-77.79,3810,20241210,19.82,7930,-42.43,20250212,4470,2.13,20250404,20550,-77.79,20240415,3810,19.82,20241210,3.38,Y,452160,100,19 억,,108672,N,N,369,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 20250407 161158 57 100.00 KOSDAQ 기계·장비 N N N N N 4650 -25 5 -0.53 219105482 49460 211.04 4410 4720 4235 6070 3275 4675 4427.29 1.19 0 -12719 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 447 22.46 1.17 12 0.51 207.00 3963.00 20550 20240415 -77.37 3810 20241210 22.05 7930 -41.36 20250212 4235 9.80 20250407 20550 -77.37 20240415 3810 22.05 20241210 3.41 Y 452160 100 19 억 114180 N N 1369 N 00 N
3 20250407 151205 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 -5 5 -0.11 213940722 48347 206.29 4410 4720 4235 6070 3275 4675 4425.11 1.19 0 -12415 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 449 22.56 1.18 12 0.50 207.00 3963.00 20550 20240415 -77.27 3810 20241210 22.57 7930 -41.11 20250212 4235 10.27 20250407 20550 -77.27 20240415 3810 22.57 20241210 3.41 Y 452160 100 19 억 114180 N N 314 N 00 N
4 20250407 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 4505 -170 5 -3.64 184084897 41831 178.49 4410 4720 4235 6070 3275 4675 4400.68 1.19 0 -11518 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 433 21.76 1.14 12 0.43 207.00 3963.00 20550 20240415 -78.08 3810 20241210 18.24 7930 -43.19 20250212 4235 6.38 20250407 20550 -78.08 20240415 3810 18.24 20241210 3.41 Y 452160 100 19 억 114180 N N 314 N 00 N
5 20250407 131201 57 100.00 KOSDAQ 기계·장비 N N N N N 4570 -105 5 -2.25 154898072 35405 151.07 4410 4720 4235 6070 3275 4675 4375.03 1.19 0 -10761 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 440 22.08 1.15 12 0.37 207.00 3963.00 20550 20240415 -77.76 3810 20241210 19.95 7930 -42.37 20250212 4235 7.91 20250407 20550 -77.76 20240415 3810 19.95 20241210 3.41 Y 452160 100 19 억 114180 N N 314 N 00 N
6 20250407 121157 57 100.00 KOSDAQ 기계·장비 N N N N N 4550 -125 5 -2.67 143258367 32880 140.30 4410 4720 4235 6070 3275 4675 4357.01 1.19 0 -10517 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 438 21.98 1.15 12 0.34 207.00 3963.00 20550 20240415 -77.86 3810 20241210 19.42 7930 -42.62 20250212 4235 7.44 20250407 20550 -77.86 20240415 3810 19.42 20241210 3.41 Y 452160 100 19 억 114180 N N 314 N 00 N
7 20250407 111201 57 100.00 KOSDAQ 기계·장비 N N N N N 4700 25 2 0.53 127392362 29431 125.58 4410 4720 4235 6070 3275 4675 4328.51 1.19 0 -8629 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 452 22.71 1.19 12 0.31 207.00 3963.00 20550 20240415 -77.13 3810 20241210 23.36 7930 -40.73 20250212 4235 10.98 20250407 20550 -77.13 20240415 3810 23.36 20241210 3.41 Y 452160 100 19 억 114180 N N 314 N 00 N
8 20250407 101201 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 -415 5 -8.88 96119490 22337 95.31 4410 4540 4235 6070 3275 4675 4303.15 1.19 0 -7258 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 410 20.58 1.07 12 0.23 207.00 3963.00 20550 20240415 -79.27 3810 20241210 11.81 7930 -46.28 20250212 4235 0.59 20250407 20550 -79.27 20240415 3810 11.81 20241210 3.41 Y 452160 100 19 억 114180 N N 314 N 00 N
9 20250407 091203 57 100.00 KOSDAQ 기계·장비 N N N N N 4375 -300 5 -6.42 12239810 2781 11.87 4410 4540 4375 6070 3275 4675 4401.23 1.19 0 -589 4891 4782 4626 4517 4361 4837 4572 19 1395 100 2890 5 1 9617527 421 21.14 1.10 12 0.03 207.00 3963.00 20550 20240415 -78.71 3810 20241210 14.83 7930 -44.83 20250212 4375 0.00 20250407 20550 -78.71 20240415 3810 14.83 20241210 3.41 Y 452160 100 19 억 114180 N N 314 N 00 N
10 20250404 161156 57 100.00 KOSDAQ 기계·장비 N N N N N 4675 -5 5 -0.11 106152332 23001 77.26 4470 4735 4470 6080 3280 4680 4615.12 1.13 0 5306 4870 4775 4715 4620 4560 4745 4590 19 1400 100 2900 5 1 9617527 450 22.58 1.18 12 0.24 207.00 3963.00 20550 20240415 -77.25 3810 20241210 22.70 7930 -41.05 20250212 4470 4.59 20250404 20550 -77.25 20240415 3810 22.70 20241210 3.38 Y 452160 100 19 억 108672 N N 314 N 00 N
11 20250404 151209 57 100.00 KOSDAQ 기계·장비 N N N N N 4690 10 2 0.21 104253237 22592 75.89 4470 4735 4470 6080 3280 4680 4614.61 1.13 0 5335 4870 4775 4715 4620 4560 4745 4590 19 1400 100 2900 5 1 9617527 451 22.66 1.18 12 0.23 207.00 3963.00 20550 20240415 -77.18 3810 20241210 23.10 7930 -40.86 20250212 4470 4.92 20250404 20550 -77.18 20240415 3810 23.10 20241210 3.38 Y 452160 100 19 억 108672 N N 369 N 00 N
12 20250404 141212 57 100.00 KOSDAQ 기계·장비 N N N N N 4565 -115 5 -2.46 96845828 20985 70.49 4470 4735 4470 6080 3280 4680 4615.00 1.13 0 5124 4870 4775 4715 4620 4560 4745 4590 19 1400 100 2900 5 1 9617527 439 22.05 1.15 12 0.22 207.00 3963.00 20550 20240415 -77.79 3810 20241210 19.82 7930 -42.43 20250212 4470 2.13 20250404 20550 -77.79 20240415 3810 19.82 20241210 3.38 Y 452160 100 19 억 108672 N N 369 N 00 N