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
452190/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,5310,-710,5,-11.79,5879035180,1072808,71.59,5720,5750,5300,7820,4220,6020,5480.81,1.59,0,-80983,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1230,-58.35,4.38,12,4.63,-91.00,1213.00,9370,20240327,-43.33,2770,20241209,91.70,8180,-35.09,20250317,3110,70.74,20250102,8180,-35.09,20250317,2770,91.70,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4306,N,00,N
20250407,151205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-670,5,-11.13,5402340985,983348,65.62,5720,5750,5340,7820,4220,6020,5493.73,1.59,0,-113148,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1239,-58.79,4.41,12,4.25,-91.00,1213.00,9370,20240327,-42.90,2770,20241209,93.14,8180,-34.60,20250317,3110,72.03,20250102,8180,-34.60,20250317,2770,93.14,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4604,N,00,N
20250407,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,-580,5,-9.63,4679793195,849489,56.68,5720,5750,5400,7820,4220,6020,5508.85,1.59,0,-134819,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1260,-59.78,4.48,12,3.67,-91.00,1213.00,9370,20240327,-41.94,2770,20241209,96.39,8180,-33.50,20250317,3110,74.92,20250102,8180,-33.50,20250317,2770,96.39,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4604,N,00,N
20250407,131201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-530,5,-8.80,4281196580,776315,51.80,5720,5750,5400,7820,4220,6020,5514.66,1.59,0,-141553,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1272,-60.33,4.53,12,3.35,-91.00,1213.00,9370,20240327,-41.41,2770,20241209,98.19,8180,-32.89,20250317,3110,76.53,20250102,8180,-32.89,20250317,2770,98.19,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4604,N,00,N
20250407,121158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-510,5,-8.47,3887374430,704371,47.00,5720,5750,5400,7820,4220,6020,5518.81,1.59,0,-138355,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1276,-60.55,4.54,12,3.04,-91.00,1213.00,9370,20240327,-41.20,2770,20241209,98.92,8180,-32.64,20250317,3110,77.17,20250102,8180,-32.64,20250317,2770,98.92,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4604,N,00,N
20250407,111201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-490,5,-8.14,3516558090,637146,42.52,5720,5750,5400,7820,4220,6020,5519.10,1.59,0,-142792,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1281,-60.77,4.56,12,2.75,-91.00,1213.00,9370,20240327,-40.98,2770,20241209,99.64,8180,-32.40,20250317,3110,77.81,20250102,8180,-32.40,20250317,2770,99.64,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4604,N,00,N
20250407,101201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-570,5,-9.47,2843434840,514813,34.35,5720,5750,5400,7820,4220,6020,5523.08,1.59,0,-120559,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1262,-59.89,4.49,12,2.22,-91.00,1213.00,9370,20240327,-41.84,2770,20241209,96.75,8180,-33.37,20250317,3110,75.24,20250102,8180,-33.37,20250317,2770,96.75,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4604,N,00,N
20250407,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-510,5,-8.47,1019414190,181882,12.14,5720,5750,5510,7820,4220,6020,5604.43,1.59,0,-46914,6486,6252,5966,5732,5446,6370,5850,26,1800,100,3850,10,1,23162757,1276,-60.55,4.54,12,0.79,-91.00,1213.00,9370,20240327,-41.20,2770,20241209,98.92,8180,-32.64,20250317,3110,77.17,20250102,8180,-32.64,20250317,2770,98.92,20241209,7.56,Y,452190,100,25 억,,368848,N,N,4604,N,00,N
20250404,161157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-160,5,-2.59,8723047355,1468828,108.36,5980,6200,5680,8030,4330,6180,5938.63,1.22,0,85660,6493,6336,6203,6046,5913,6415,6125,26,1850,100,3950,10,1,23162757,1394,-66.15,4.96,12,6.34,-91.00,1213.00,9370,20240327,-35.75,2770,20241209,117.33,8180,-26.41,20250317,3110,93.57,20250102,8180,-26.41,20250317,2770,117.33,20241209,6.96,Y,452190,100,25 억,,283056,N,N,4604,N,00,N
20250404,151209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-180,5,-2.91,8337463265,1404753,103.63,5980,6200,5680,8030,4330,6180,5935.18,1.22,0,87177,6493,6336,6203,6046,5913,6415,6125,26,1850,100,3950,10,1,23162757,1390,-65.93,4.95,12,6.06,-91.00,1213.00,9370,20240327,-35.97,2770,20241209,116.61,8180,-26.65,20250317,3110,92.93,20250102,8180,-26.65,20250317,2770,116.61,20241209,6.96,Y,452190,100,25 억,,283056,N,N,9680,N,00,N
20250404,141213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,-410,5,-6.63,7386010555,1243674,91.75,5980,6200,5680,8030,4330,6180,5938.86,1.22,0,44282,6493,6336,6203,6046,5913,6415,6125,26,1850,100,3950,10,1,23162757,1336,-63.41,4.76,12,5.37,-91.00,1213.00,9370,20240327,-38.42,2770,20241209,108.30,8180,-29.46,20250317,3110,85.53,20250102,8180,-29.46,20250317,2770,108.30,20241209,6.96,Y,452190,100,25 억,,283056,N,N,9680,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 5310 -710 5 -11.79 5879035180 1072808 71.59 5720 5750 5300 7820 4220 6020 5480.81 1.59 0 -80983 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1230 -58.35 4.38 12 4.63 -91.00 1213.00 9370 20240327 -43.33 2770 20241209 91.70 8180 -35.09 20250317 3110 70.74 20250102 8180 -35.09 20250317 2770 91.70 20241209 7.56 Y 452190 100 25 억 368848 N N 4306 N 00 N
3 20250407 151205 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 -670 5 -11.13 5402340985 983348 65.62 5720 5750 5340 7820 4220 6020 5493.73 1.59 0 -113148 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1239 -58.79 4.41 12 4.25 -91.00 1213.00 9370 20240327 -42.90 2770 20241209 93.14 8180 -34.60 20250317 3110 72.03 20250102 8180 -34.60 20250317 2770 93.14 20241209 7.56 Y 452190 100 25 억 368848 N N 4604 N 00 N
4 20250407 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 -580 5 -9.63 4679793195 849489 56.68 5720 5750 5400 7820 4220 6020 5508.85 1.59 0 -134819 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1260 -59.78 4.48 12 3.67 -91.00 1213.00 9370 20240327 -41.94 2770 20241209 96.39 8180 -33.50 20250317 3110 74.92 20250102 8180 -33.50 20250317 2770 96.39 20241209 7.56 Y 452190 100 25 억 368848 N N 4604 N 00 N
5 20250407 131201 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 -530 5 -8.80 4281196580 776315 51.80 5720 5750 5400 7820 4220 6020 5514.66 1.59 0 -141553 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1272 -60.33 4.53 12 3.35 -91.00 1213.00 9370 20240327 -41.41 2770 20241209 98.19 8180 -32.89 20250317 3110 76.53 20250102 8180 -32.89 20250317 2770 98.19 20241209 7.56 Y 452190 100 25 억 368848 N N 4604 N 00 N
6 20250407 121158 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 -510 5 -8.47 3887374430 704371 47.00 5720 5750 5400 7820 4220 6020 5518.81 1.59 0 -138355 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1276 -60.55 4.54 12 3.04 -91.00 1213.00 9370 20240327 -41.20 2770 20241209 98.92 8180 -32.64 20250317 3110 77.17 20250102 8180 -32.64 20250317 2770 98.92 20241209 7.56 Y 452190 100 25 억 368848 N N 4604 N 00 N
7 20250407 111201 57 100.00 KOSDAQ 기계·장비 N N N N N 5530 -490 5 -8.14 3516558090 637146 42.52 5720 5750 5400 7820 4220 6020 5519.10 1.59 0 -142792 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1281 -60.77 4.56 12 2.75 -91.00 1213.00 9370 20240327 -40.98 2770 20241209 99.64 8180 -32.40 20250317 3110 77.81 20250102 8180 -32.40 20250317 2770 99.64 20241209 7.56 Y 452190 100 25 억 368848 N N 4604 N 00 N
8 20250407 101201 57 100.00 KOSDAQ 기계·장비 N N N N N 5450 -570 5 -9.47 2843434840 514813 34.35 5720 5750 5400 7820 4220 6020 5523.08 1.59 0 -120559 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1262 -59.89 4.49 12 2.22 -91.00 1213.00 9370 20240327 -41.84 2770 20241209 96.75 8180 -33.37 20250317 3110 75.24 20250102 8180 -33.37 20250317 2770 96.75 20241209 7.56 Y 452190 100 25 억 368848 N N 4604 N 00 N
9 20250407 091203 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 -510 5 -8.47 1019414190 181882 12.14 5720 5750 5510 7820 4220 6020 5604.43 1.59 0 -46914 6486 6252 5966 5732 5446 6370 5850 26 1800 100 3850 10 1 23162757 1276 -60.55 4.54 12 0.79 -91.00 1213.00 9370 20240327 -41.20 2770 20241209 98.92 8180 -32.64 20250317 3110 77.17 20250102 8180 -32.64 20250317 2770 98.92 20241209 7.56 Y 452190 100 25 억 368848 N N 4604 N 00 N
10 20250404 161157 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -160 5 -2.59 8723047355 1468828 108.36 5980 6200 5680 8030 4330 6180 5938.63 1.22 0 85660 6493 6336 6203 6046 5913 6415 6125 26 1850 100 3950 10 1 23162757 1394 -66.15 4.96 12 6.34 -91.00 1213.00 9370 20240327 -35.75 2770 20241209 117.33 8180 -26.41 20250317 3110 93.57 20250102 8180 -26.41 20250317 2770 117.33 20241209 6.96 Y 452190 100 25 억 283056 N N 4604 N 00 N
11 20250404 151209 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -180 5 -2.91 8337463265 1404753 103.63 5980 6200 5680 8030 4330 6180 5935.18 1.22 0 87177 6493 6336 6203 6046 5913 6415 6125 26 1850 100 3950 10 1 23162757 1390 -65.93 4.95 12 6.06 -91.00 1213.00 9370 20240327 -35.97 2770 20241209 116.61 8180 -26.65 20250317 3110 92.93 20250102 8180 -26.65 20250317 2770 116.61 20241209 6.96 Y 452190 100 25 억 283056 N N 9680 N 00 N
12 20250404 141213 57 100.00 KOSDAQ 기계·장비 N N N N N 5770 -410 5 -6.63 7386010555 1243674 91.75 5980 6200 5680 8030 4330 6180 5938.86 1.22 0 44282 6493 6336 6203 6046 5913 6415 6125 26 1850 100 3950 10 1 23162757 1336 -63.41 4.76 12 5.37 -91.00 1213.00 9370 20240327 -38.42 2770 20241209 108.30 8180 -29.46 20250317 3110 85.53 20250102 8180 -29.46 20250317 2770 108.30 20241209 6.96 Y 452190 100 25 억 283056 N N 9680 N 00 N