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
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
20250414,161230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,175,2,3.81,86386870,18268,102.12,4600,4800,4595,5970,3220,4595,4728.81,1.68,0,-1427,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,459,23.04,1.20,12,0.19,207.00,3963.00,20550,20240415,-76.79,3810,20241210,25.20,7930,-39.85,20250212,3925,21.53,20250409,20550,-76.79,20240415,3810,25.20,20241210,2.28,Y,452160,100,19 억,,161518,N,N,238,N,00,N
20250414,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,175,2,3.81,84736420,17922,100.18,4600,4800,4595,5970,3220,4595,4728.07,1.68,0,-1429,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,459,23.04,1.20,12,0.19,207.00,3963.00,20550,20240415,-76.79,3810,20241210,25.20,7930,-39.85,20250212,3925,21.53,20250409,20550,-76.79,20240415,3810,25.20,20241210,2.28,Y,452160,100,19 억,,161518,N,N,312,N,00,N
20250414,141241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,175,2,3.81,75165285,15913,88.95,4600,4800,4595,5970,3220,4595,4723.51,1.68,0,-1557,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,459,23.04,1.20,12,0.17,207.00,3963.00,20550,20240415,-76.79,3810,20241210,25.20,7930,-39.85,20250212,3925,21.53,20250409,20550,-76.79,20240415,3810,25.20,20241210,2.28,Y,452160,100,19 억,,161518,N,N,312,N,00,N
20250414,131238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4775,180,2,3.92,72378605,15329,85.69,4600,4800,4595,5970,3220,4595,4721.68,1.68,0,-1890,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,459,23.07,1.20,12,0.16,207.00,3963.00,20550,20240415,-76.76,3810,20241210,25.33,7930,-39.79,20250212,3925,21.66,20250409,20550,-76.76,20240415,3810,25.33,20241210,2.28,Y,452160,100,19 억,,161518,N,N,312,N,00,N
20250414,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,120,2,2.61,67708365,14344,80.18,4600,4800,4595,5970,3220,4595,4720.33,1.68,0,-2048,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,453,22.78,1.19,12,0.15,207.00,3963.00,20550,20240415,-77.06,3810,20241210,23.75,7930,-40.54,20250212,3925,20.13,20250409,20550,-77.06,20240415,3810,23.75,20241210,2.28,Y,452160,100,19 억,,161518,N,N,312,N,00,N
20250414,111235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,105,2,2.29,64556430,13675,76.44,4600,4800,4595,5970,3220,4595,4720.76,1.68,0,-2189,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,452,22.71,1.19,12,0.14,207.00,3963.00,20550,20240415,-77.13,3810,20241210,23.36,7930,-40.73,20250212,3925,19.75,20250409,20550,-77.13,20240415,3810,23.36,20241210,2.28,Y,452160,100,19 억,,161518,N,N,312,N,00,N
20250414,101237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,185,2,4.03,45324970,9626,53.81,4600,4800,4595,5970,3220,4595,4708.60,1.68,0,-490,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,460,23.09,1.21,12,0.10,207.00,3963.00,20550,20240415,-76.74,3810,20241210,25.46,7930,-39.72,20250212,3925,21.78,20250409,20550,-76.74,20240415,3810,25.46,20241210,2.28,Y,452160,100,19 억,,161518,N,N,312,N,00,N
20250414,091239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,35,2,0.76,9249935,2010,11.24,4600,4635,4595,5970,3220,4595,4601.96,1.68,0,-1059,4908,4751,4528,4371,4148,4830,4450,19,1375,100,2840,5,1,9617527,445,22.37,1.17,12,0.02,207.00,3963.00,20550,20240415,-77.47,3810,20241210,21.52,7930,-41.61,20250212,3925,17.96,20250409,20550,-77.47,20240415,3810,21.52,20241210,2.28,Y,452160,100,19 억,,161518,N,N,312,N,00,N
20250411,161225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,135,2,3.03,79498243,17604,44.86,4305,4685,4305,5790,3125,4460,4515.89,1.71,0,-2510,4713,4586,4403,4276,4093,4650,4340,19,1330,100,2760,5,1,9617527,442,22.20,1.16,12,0.18,207.00,3963.00,20550,20240415,-77.64,3810,20241210,20.60,7930,-42.06,20250212,3925,17.07,20250409,20550,-77.64,20240415,3810,20.60,20241210,2.99,Y,452160,100,19 억,,164312,N,N,312,N,00,N
20250411,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,145,2,3.25,75848263,16810,42.84,4305,4685,4305,5790,3125,4460,4512.09,1.71,0,-2690,4713,4586,4403,4276,4093,4650,4340,19,1330,100,2760,5,1,9617527,443,22.25,1.16,12,0.17,207.00,3963.00,20550,20240415,-77.59,3810,20241210,20.87,7930,-41.93,20250212,3925,17.32,20250409,20550,-77.59,20240415,3810,20.87,20241210,2.99,Y,452160,100,19 억,,164312,N,N,496,N,00,N
20250411,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4615,155,2,3.48,65678043,14603,37.21,4305,4685,4305,5790,3125,4460,4497.57,1.71,0,-2668,4713,4586,4403,4276,4093,4650,4340,19,1330,100,2760,5,1,9617527,444,22.29,1.16,12,0.15,207.00,3963.00,20550,20240415,-77.54,3810,20241210,21.13,7930,-41.80,20250212,3925,17.58,20250409,20550,-77.54,20240415,3810,21.13,20241210,2.99,Y,452160,100,19 억,,164312,N,N,496,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 161230 57 100.00 KOSDAQ 기계·장비 N N N N N 4770 175 2 3.81 86386870 18268 102.12 4600 4800 4595 5970 3220 4595 4728.81 1.68 0 -1427 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 459 23.04 1.20 12 0.19 207.00 3963.00 20550 20240415 -76.79 3810 20241210 25.20 7930 -39.85 20250212 3925 21.53 20250409 20550 -76.79 20240415 3810 25.20 20241210 2.28 Y 452160 100 19 억 161518 N N 238 N 00 N
3 20250414 151241 57 100.00 KOSDAQ 기계·장비 N N N N N 4770 175 2 3.81 84736420 17922 100.18 4600 4800 4595 5970 3220 4595 4728.07 1.68 0 -1429 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 459 23.04 1.20 12 0.19 207.00 3963.00 20550 20240415 -76.79 3810 20241210 25.20 7930 -39.85 20250212 3925 21.53 20250409 20550 -76.79 20240415 3810 25.20 20241210 2.28 Y 452160 100 19 억 161518 N N 312 N 00 N
4 20250414 141241 57 100.00 KOSDAQ 기계·장비 N N N N N 4770 175 2 3.81 75165285 15913 88.95 4600 4800 4595 5970 3220 4595 4723.51 1.68 0 -1557 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 459 23.04 1.20 12 0.17 207.00 3963.00 20550 20240415 -76.79 3810 20241210 25.20 7930 -39.85 20250212 3925 21.53 20250409 20550 -76.79 20240415 3810 25.20 20241210 2.28 Y 452160 100 19 억 161518 N N 312 N 00 N
5 20250414 131238 57 100.00 KOSDAQ 기계·장비 N N N N N 4775 180 2 3.92 72378605 15329 85.69 4600 4800 4595 5970 3220 4595 4721.68 1.68 0 -1890 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 459 23.07 1.20 12 0.16 207.00 3963.00 20550 20240415 -76.76 3810 20241210 25.33 7930 -39.79 20250212 3925 21.66 20250409 20550 -76.76 20240415 3810 25.33 20241210 2.28 Y 452160 100 19 억 161518 N N 312 N 00 N
6 20250414 121242 57 100.00 KOSDAQ 기계·장비 N N N N N 4715 120 2 2.61 67708365 14344 80.18 4600 4800 4595 5970 3220 4595 4720.33 1.68 0 -2048 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 453 22.78 1.19 12 0.15 207.00 3963.00 20550 20240415 -77.06 3810 20241210 23.75 7930 -40.54 20250212 3925 20.13 20250409 20550 -77.06 20240415 3810 23.75 20241210 2.28 Y 452160 100 19 억 161518 N N 312 N 00 N
7 20250414 111235 57 100.00 KOSDAQ 기계·장비 N N N N N 4700 105 2 2.29 64556430 13675 76.44 4600 4800 4595 5970 3220 4595 4720.76 1.68 0 -2189 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 452 22.71 1.19 12 0.14 207.00 3963.00 20550 20240415 -77.13 3810 20241210 23.36 7930 -40.73 20250212 3925 19.75 20250409 20550 -77.13 20240415 3810 23.36 20241210 2.28 Y 452160 100 19 억 161518 N N 312 N 00 N
8 20250414 101237 57 100.00 KOSDAQ 기계·장비 N N N N N 4780 185 2 4.03 45324970 9626 53.81 4600 4800 4595 5970 3220 4595 4708.60 1.68 0 -490 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 460 23.09 1.21 12 0.10 207.00 3963.00 20550 20240415 -76.74 3810 20241210 25.46 7930 -39.72 20250212 3925 21.78 20250409 20550 -76.74 20240415 3810 25.46 20241210 2.28 Y 452160 100 19 억 161518 N N 312 N 00 N
9 20250414 091239 57 100.00 KOSDAQ 기계·장비 N N N N N 4630 35 2 0.76 9249935 2010 11.24 4600 4635 4595 5970 3220 4595 4601.96 1.68 0 -1059 4908 4751 4528 4371 4148 4830 4450 19 1375 100 2840 5 1 9617527 445 22.37 1.17 12 0.02 207.00 3963.00 20550 20240415 -77.47 3810 20241210 21.52 7930 -41.61 20250212 3925 17.96 20250409 20550 -77.47 20240415 3810 21.52 20241210 2.28 Y 452160 100 19 억 161518 N N 312 N 00 N
10 20250411 161225 57 100.00 KOSDAQ 기계·장비 N N N N N 4595 135 2 3.03 79498243 17604 44.86 4305 4685 4305 5790 3125 4460 4515.89 1.71 0 -2510 4713 4586 4403 4276 4093 4650 4340 19 1330 100 2760 5 1 9617527 442 22.20 1.16 12 0.18 207.00 3963.00 20550 20240415 -77.64 3810 20241210 20.60 7930 -42.06 20250212 3925 17.07 20250409 20550 -77.64 20240415 3810 20.60 20241210 2.99 Y 452160 100 19 억 164312 N N 312 N 00 N
11 20250411 151237 57 100.00 KOSDAQ 기계·장비 N N N N N 4605 145 2 3.25 75848263 16810 42.84 4305 4685 4305 5790 3125 4460 4512.09 1.71 0 -2690 4713 4586 4403 4276 4093 4650 4340 19 1330 100 2760 5 1 9617527 443 22.25 1.16 12 0.17 207.00 3963.00 20550 20240415 -77.59 3810 20241210 20.87 7930 -41.93 20250212 3925 17.32 20250409 20550 -77.59 20240415 3810 20.87 20241210 2.99 Y 452160 100 19 억 164312 N N 496 N 00 N
12 20250411 141234 57 100.00 KOSDAQ 기계·장비 N N N N N 4615 155 2 3.48 65678043 14603 37.21 4305 4685 4305 5790 3125 4460 4497.57 1.71 0 -2668 4713 4586 4403 4276 4093 4650 4340 19 1330 100 2760 5 1 9617527 444 22.29 1.16 12 0.15 207.00 3963.00 20550 20240415 -77.54 3810 20241210 21.13 7930 -41.80 20250212 3925 17.58 20250409 20550 -77.54 20240415 3810 21.13 20241210 2.99 Y 452160 100 19 억 164312 N N 496 N 00 N