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
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
20250414,161231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,50,2,0.85,9000329220,1507881,51.32,5870,6080,5830,7630,4110,5870,5968.99,1.57,0,-91067,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1371,-65.05,4.88,12,6.51,-91.00,1213.00,8180,20250317,-27.63,2770,20241209,113.72,8180,-27.63,20250317,3110,90.35,20250102,8180,-27.63,20250317,2770,113.72,20241209,6.85,Y,452190,100,25 억,,363984,N,N,20032,N,00,N
20250414,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,50,2,0.85,8664540815,1451084,49.38,5870,6080,5830,7630,4110,5870,5971.12,1.57,0,-100400,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1371,-65.05,4.88,12,6.26,-91.00,1213.00,8180,20250317,-27.63,2770,20241209,113.72,8180,-27.63,20250317,3110,90.35,20250102,8180,-27.63,20250317,2770,113.72,20241209,6.85,Y,452190,100,25 억,,363984,N,N,28481,N,00,N
20250414,141242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,110,2,1.87,8025891080,1343906,45.74,5870,6080,5830,7630,4110,5870,5972.11,1.57,0,-100772,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1385,-65.71,4.93,12,5.80,-91.00,1213.00,8180,20250317,-26.89,2770,20241209,115.88,8180,-26.89,20250317,3110,92.28,20250102,8180,-26.89,20250317,2770,115.88,20241209,6.85,Y,452190,100,25 억,,363984,N,N,28481,N,00,N
20250414,131239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,100,2,1.70,7269765190,1217459,41.43,5870,6080,5830,7630,4110,5870,5971.31,1.57,0,-131181,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1383,-65.60,4.92,12,5.26,-91.00,1213.00,8180,20250317,-27.02,2770,20241209,115.52,8180,-27.02,20250317,3110,91.96,20250102,8180,-27.02,20250317,2770,115.52,20241209,6.85,Y,452190,100,25 억,,363984,N,N,28481,N,00,N
20250414,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,100,2,1.70,6363941965,1066485,36.30,5870,6080,5830,7630,4110,5870,5967.27,1.57,0,-147628,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1383,-65.60,4.92,12,4.60,-91.00,1213.00,8180,20250317,-27.02,2770,20241209,115.52,8180,-27.02,20250317,3110,91.96,20250102,8180,-27.02,20250317,2770,115.52,20241209,6.85,Y,452190,100,25 억,,363984,N,N,28481,N,00,N
20250414,111235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,110,2,1.87,5985790885,1003157,34.14,5870,6080,5830,7630,4110,5870,5967.01,1.57,0,-145612,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1385,-65.71,4.93,12,4.33,-91.00,1213.00,8180,20250317,-26.89,2770,20241209,115.88,8180,-26.89,20250317,3110,92.28,20250102,8180,-26.89,20250317,2770,115.88,20241209,6.85,Y,452190,100,25 억,,363984,N,N,28481,N,00,N
20250414,101238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,130,2,2.21,2719569225,459670,15.64,5870,6010,5830,7630,4110,5870,5916.41,1.57,0,-66468,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1390,-65.93,4.95,12,1.98,-91.00,1213.00,8180,20250317,-26.65,2770,20241209,116.61,8180,-26.65,20250317,3110,92.93,20250102,8180,-26.65,20250317,2770,116.61,20241209,6.85,Y,452190,100,25 억,,363984,N,N,28481,N,00,N
20250414,091239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,10,2,0.17,972314655,165369,5.63,5870,5940,5830,7630,4110,5870,5879.70,1.57,0,-27838,6463,6166,5753,5456,5043,6315,5605,26,1760,100,3750,10,1,23162757,1362,-64.62,4.85,12,0.71,-91.00,1213.00,8180,20250317,-28.12,2770,20241209,112.27,8180,-28.12,20250317,3110,89.07,20250102,8180,-28.12,20250317,2770,112.27,20241209,6.85,Y,452190,100,25 억,,363984,N,N,28481,N,00,N
20250411,161225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,400,2,7.31,16926053455,2905912,292.27,5380,6050,5340,7110,3830,5470,5824.56,1.14,0,99334,5856,5662,5556,5362,5256,5610,5310,26,1640,100,3500,10,1,23162757,1360,-64.51,4.84,12,12.55,-91.00,1213.00,8180,20250317,-28.24,2770,20241209,111.91,8180,-28.24,20250317,3110,88.75,20250102,8180,-28.24,20250317,2770,111.91,20241209,6.85,Y,452190,100,25 억,,264592,N,N,28481,N,00,N
20250411,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,400,2,7.31,16156321115,2774527,279.06,5380,6050,5340,7110,3830,5470,5823.09,1.14,0,77486,5856,5662,5556,5362,5256,5610,5310,26,1640,100,3500,10,1,23162757,1360,-64.51,4.84,12,11.98,-91.00,1213.00,8180,20250317,-28.24,2770,20241209,111.91,8180,-28.24,20250317,3110,88.75,20250102,8180,-28.24,20250317,2770,111.91,20241209,6.85,Y,452190,100,25 억,,264592,N,N,7915,N,00,N
20250411,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,440,2,8.04,14193374230,2440710,245.48,5380,6050,5340,7110,3830,5470,5815.27,1.14,0,33045,5856,5662,5556,5362,5256,5610,5310,26,1640,100,3500,10,1,23162757,1369,-64.95,4.87,12,10.54,-91.00,1213.00,8180,20250317,-27.75,2770,20241209,113.36,8180,-27.75,20250317,3110,90.03,20250102,8180,-27.75,20250317,2770,113.36,20241209,6.85,Y,452190,100,25 억,,264592,N,N,7915,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 161231 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 50 2 0.85 9000329220 1507881 51.32 5870 6080 5830 7630 4110 5870 5968.99 1.57 0 -91067 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1371 -65.05 4.88 12 6.51 -91.00 1213.00 8180 20250317 -27.63 2770 20241209 113.72 8180 -27.63 20250317 3110 90.35 20250102 8180 -27.63 20250317 2770 113.72 20241209 6.85 Y 452190 100 25 억 363984 N N 20032 N 00 N
3 20250414 151242 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 50 2 0.85 8664540815 1451084 49.38 5870 6080 5830 7630 4110 5870 5971.12 1.57 0 -100400 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1371 -65.05 4.88 12 6.26 -91.00 1213.00 8180 20250317 -27.63 2770 20241209 113.72 8180 -27.63 20250317 3110 90.35 20250102 8180 -27.63 20250317 2770 113.72 20241209 6.85 Y 452190 100 25 억 363984 N N 28481 N 00 N
4 20250414 141242 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 110 2 1.87 8025891080 1343906 45.74 5870 6080 5830 7630 4110 5870 5972.11 1.57 0 -100772 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1385 -65.71 4.93 12 5.80 -91.00 1213.00 8180 20250317 -26.89 2770 20241209 115.88 8180 -26.89 20250317 3110 92.28 20250102 8180 -26.89 20250317 2770 115.88 20241209 6.85 Y 452190 100 25 억 363984 N N 28481 N 00 N
5 20250414 131239 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 100 2 1.70 7269765190 1217459 41.43 5870 6080 5830 7630 4110 5870 5971.31 1.57 0 -131181 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1383 -65.60 4.92 12 5.26 -91.00 1213.00 8180 20250317 -27.02 2770 20241209 115.52 8180 -27.02 20250317 3110 91.96 20250102 8180 -27.02 20250317 2770 115.52 20241209 6.85 Y 452190 100 25 억 363984 N N 28481 N 00 N
6 20250414 121242 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 100 2 1.70 6363941965 1066485 36.30 5870 6080 5830 7630 4110 5870 5967.27 1.57 0 -147628 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1383 -65.60 4.92 12 4.60 -91.00 1213.00 8180 20250317 -27.02 2770 20241209 115.52 8180 -27.02 20250317 3110 91.96 20250102 8180 -27.02 20250317 2770 115.52 20241209 6.85 Y 452190 100 25 억 363984 N N 28481 N 00 N
7 20250414 111235 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 110 2 1.87 5985790885 1003157 34.14 5870 6080 5830 7630 4110 5870 5967.01 1.57 0 -145612 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1385 -65.71 4.93 12 4.33 -91.00 1213.00 8180 20250317 -26.89 2770 20241209 115.88 8180 -26.89 20250317 3110 92.28 20250102 8180 -26.89 20250317 2770 115.88 20241209 6.85 Y 452190 100 25 억 363984 N N 28481 N 00 N
8 20250414 101238 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 130 2 2.21 2719569225 459670 15.64 5870 6010 5830 7630 4110 5870 5916.41 1.57 0 -66468 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1390 -65.93 4.95 12 1.98 -91.00 1213.00 8180 20250317 -26.65 2770 20241209 116.61 8180 -26.65 20250317 3110 92.93 20250102 8180 -26.65 20250317 2770 116.61 20241209 6.85 Y 452190 100 25 억 363984 N N 28481 N 00 N
9 20250414 091239 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 10 2 0.17 972314655 165369 5.63 5870 5940 5830 7630 4110 5870 5879.70 1.57 0 -27838 6463 6166 5753 5456 5043 6315 5605 26 1760 100 3750 10 1 23162757 1362 -64.62 4.85 12 0.71 -91.00 1213.00 8180 20250317 -28.12 2770 20241209 112.27 8180 -28.12 20250317 3110 89.07 20250102 8180 -28.12 20250317 2770 112.27 20241209 6.85 Y 452190 100 25 억 363984 N N 28481 N 00 N
10 20250411 161225 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 400 2 7.31 16926053455 2905912 292.27 5380 6050 5340 7110 3830 5470 5824.56 1.14 0 99334 5856 5662 5556 5362 5256 5610 5310 26 1640 100 3500 10 1 23162757 1360 -64.51 4.84 12 12.55 -91.00 1213.00 8180 20250317 -28.24 2770 20241209 111.91 8180 -28.24 20250317 3110 88.75 20250102 8180 -28.24 20250317 2770 111.91 20241209 6.85 Y 452190 100 25 억 264592 N N 28481 N 00 N
11 20250411 151237 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 400 2 7.31 16156321115 2774527 279.06 5380 6050 5340 7110 3830 5470 5823.09 1.14 0 77486 5856 5662 5556 5362 5256 5610 5310 26 1640 100 3500 10 1 23162757 1360 -64.51 4.84 12 11.98 -91.00 1213.00 8180 20250317 -28.24 2770 20241209 111.91 8180 -28.24 20250317 3110 88.75 20250102 8180 -28.24 20250317 2770 111.91 20241209 6.85 Y 452190 100 25 억 264592 N N 7915 N 00 N
12 20250411 141234 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 440 2 8.04 14193374230 2440710 245.48 5380 6050 5340 7110 3830 5470 5815.27 1.14 0 33045 5856 5662 5556 5362 5256 5610 5310 26 1640 100 3500 10 1 23162757 1369 -64.95 4.87 12 10.54 -91.00 1213.00 8180 20250317 -27.75 2770 20241209 113.36 8180 -27.75 20250317 3110 90.03 20250102 8180 -27.75 20250317 2770 113.36 20241209 6.85 Y 452190 100 25 억 264592 N N 7915 N 00 N